Shaanxi Huaqin Technology Industry (688281)

688281
🏛️ China →
70.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 129.47 136.00 128.50 135.66 1.4M
2023-12-28 131.02 132.37 126.54 129.47 1.5M
2023-12-27 135.32 136.00 129.10 131.16 0.7M
2023-12-26 143.00 143.00 133.05 135.22 0.6M
2023-12-25 139.66 144.49 136.89 141.94 0.7M
2023-12-22 135.73 139.72 133.58 138.43 0.6M
2023-12-21 135.80 137.87 132.60 135.72 0.5M
2023-12-20 132.58 140.95 132.58 135.31 0.9M
2023-12-19 137.55 137.96 132.83 133.94 0.5M
2023-12-18 138.00 138.70 136.14 137.00 0.3M
2023-12-15 140.16 141.76 137.90 138.80 0.3M
2023-12-14 138.20 142.39 138.20 140.25 0.3M
2023-12-13 143.06 145.88 139.05 139.13 0.6M
2023-12-12 141.10 144.58 140.66 143.64 0.4M
2023-12-11 137.00 142.98 136.01 142.82 0.6M
2023-12-08 142.60 142.61 136.00 137.30 1.1M
2023-12-07 143.78 145.50 139.06 143.10 0.5M
2023-12-06 146.10 148.62 143.62 143.82 0.3M
2023-12-05 151.02 151.02 147.08 147.99 0.2M
2023-12-04 146.72 150.98 146.02 150.11 0.4M
2023-12-01 148.06 149.18 146.00 146.30 0.3M
2023-11-30 150.00 150.00 146.78 148.10 0.2M
2023-11-29 150.60 152.00 148.48 150.24 0.3M
2023-11-28 149.97 150.80 146.60 150.03 0.4M
2023-11-27 146.85 150.59 145.78 148.94 0.4M
2023-11-24 153.00 153.00 146.01 147.00 0.4M
2023-11-23 148.44 151.80 147.52 151.01 0.3M
2023-11-22 150.61 152.50 149.00 149.14 0.3M
2023-11-21 153.00 155.88 150.49 151.02 0.4M
2023-11-20 155.00 159.00 152.26 154.79 0.6M
2023-11-17 148.50 155.66 147.03 155.38 0.7M
2023-11-16 150.65 150.88 147.39 148.20 0.5M
2023-11-15 154.58 154.89 151.35 151.76 0.6M
2023-11-14 148.80 154.68 147.00 153.85 0.9M
2023-11-13 144.41 150.01 143.01 149.79 1.0M
2023-11-10 141.66 145.82 139.60 145.01 0.8M
2023-11-09 140.00 142.68 139.03 141.66 0.6M
2023-11-08 140.70 141.22 138.76 140.24 0.4M
2023-11-07 139.77 142.39 138.33 140.90 0.5M
2023-11-06 139.57 139.98 137.58 139.89 0.5M
2023-11-03 133.38 138.44 132.40 137.82 0.6M
2023-11-02 137.74 138.49 132.33 133.24 0.8M
2023-11-01 139.67 140.19 137.46 137.46 0.4M
2023-10-31 139.46 142.58 137.37 139.13 0.6M
2023-10-30 142.18 143.68 138.03 141.08 0.6M
2023-10-27 132.30 144.68 132.30 143.06 1.1M
2023-10-26 132.49 135.45 131.03 133.96 0.5M
2023-10-25 147.17 147.17 132.83 133.29 1.0M
2023-10-24 127.94 133.50 126.50 132.01 0.9M
2023-10-23 130.00 130.55 125.68 127.25 1.3M
2023-10-20 134.51 136.40 131.15 131.92 0.7M
2023-10-19 138.12 139.98 132.86 134.90 0.8M
2023-10-18 141.89 142.53 137.38 137.80 0.6M
2023-10-17 145.56 146.56 140.50 141.90 0.6M
2023-10-16 149.00 149.87 145.02 146.25 0.5M
2023-10-13 152.21 153.87 148.58 149.30 0.4M
2023-10-12 155.00 158.32 153.10 154.00 0.5M
2023-10-11 165.05 165.05 151.69 157.69 0.7M
2023-10-10 174.19 175.23 162.42 164.79 0.7M
2023-10-09 171.34 175.18 170.50 175.18 0.2M
2023-09-28 170.98 175.00 169.76 174.49 0.4M
2023-09-27 171.27 171.99 168.60 170.02 0.2M
2023-09-26 171.80 171.81 167.70 170.04 0.2M
2023-09-25 170.15 172.50 169.28 171.78 0.2M
2023-09-22 167.87 171.70 165.12 170.10 0.3M
2023-09-21 170.68 171.11 167.00 167.89 0.3M
2023-09-20 173.29 174.00 170.11 170.68 0.2M
2023-09-19 178.50 178.50 173.06 173.58 0.3M
2023-09-18 182.61 182.90 177.39 178.77 0.3M
2023-09-15 185.00 187.37 181.18 182.12 0.4M
2023-09-14 182.03 189.85 182.03 187.17 0.3M
2023-09-13 191.00 191.00 184.19 186.50 0.4M
2023-09-12 188.00 192.53 187.72 190.20 0.3M
2023-09-11 190.00 191.99 186.66 188.51 0.4M
2023-09-08 184.60 193.37 181.91 191.82 0.8M
2023-09-07 182.29 185.66 179.30 184.44 0.4M
2023-09-06 179.00 183.18 177.50 182.29 0.3M
2023-09-05 178.60 182.50 178.30 179.98 0.3M
2023-09-04 180.75 181.39 177.00 180.71 0.4M
2023-09-01 180.97 182.94 178.20 180.75 0.3M
2023-08-31 188.00 189.00 180.11 182.34 0.6M
2023-08-30 184.27 190.40 184.27 189.42 0.3M
2023-08-29 180.60 186.26 178.48 184.73 0.5M
2023-08-28 191.65 193.00 178.20 181.00 0.5M
2023-08-25 184.35 185.80 180.71 184.80 0.3M
2023-08-24 185.18 188.62 183.89 184.35 0.3M
2023-08-23 186.99 189.50 183.16 186.03 0.3M
2023-08-22 182.00 187.99 181.22 186.96 0.3M
2023-08-21 182.79 187.50 181.61 182.61 0.2M
2023-08-18 181.54 187.46 180.16 184.72 0.4M
2023-08-17 180.88 183.91 179.49 181.70 0.3M
2023-08-16 182.02 183.63 179.24 179.89 0.2M
2023-08-15 185.90 185.90 181.80 182.01 0.1M
2023-08-14 180.05 186.02 178.01 185.26 0.4M
2023-08-11 183.70 184.98 180.07 180.55 0.3M
2023-08-10 186.66 190.68 185.11 185.96 0.2M
2023-08-09 181.90 188.49 181.90 187.06 0.4M
2023-08-08 184.15 184.43 181.60 183.80 0.3M
2023-08-07 183.46 185.30 181.30 184.75 0.3M
2023-08-04 185.02 187.32 182.81 183.46 0.3M
2023-08-03 185.98 187.20 183.13 186.39 0.3M
2023-08-02 190.12 190.12 185.06 186.00 0.2M
2023-08-01 187.65 191.00 181.18 189.34 0.3M
2023-07-31 191.00 195.60 186.02 188.32 0.5M
2023-07-28 188.87 195.15 186.03 192.67 0.4M
2023-07-27 204.14 205.35 183.87 188.26 0.9M
2023-07-26 207.30 207.99 205.06 206.12 0.1M
2023-07-25 204.99 207.88 201.05 207.23 0.2M
2023-07-24 200.70 204.00 198.81 203.77 0.2M
2023-07-21 203.27 204.37 200.00 200.70 0.1M
2023-07-20 204.50 205.90 200.90 202.36 0.2M
2023-07-19 211.75 211.75 203.21 203.46 0.2M
2023-07-18 208.05 211.66 206.03 210.21 0.2M
2023-07-17 202.40 208.37 202.01 207.52 0.3M
2023-07-14 199.93 206.99 199.00 202.48 0.5M
2023-07-13 205.40 205.50 197.80 198.18 0.3M
2023-07-12 206.10 206.54 201.10 202.53 0.2M
2023-07-11 209.54 212.00 206.10 207.74 0.3M
2023-07-10 204.80 210.50 203.11 210.27 0.4M
2023-07-07 205.58 207.88 202.08 205.60 0.2M
2023-07-06 205.00 208.66 203.00 206.10 0.2M
2023-07-05 208.50 209.20 206.03 207.37 0.2M
2023-07-04 209.78 214.46 206.00 210.80 0.2M
2023-07-03 201.50 209.98 201.02 208.77 0.7M
2023-06-30 198.33 207.00 197.30 202.50 0.4M
2023-06-29 198.84 201.80 197.24 199.00 0.3M
2023-06-28 196.58 199.88 194.71 198.85 0.3M
2023-06-27 196.98 198.15 192.02 196.58 0.3M
2023-06-26 196.28 196.31 192.00 195.49 0.2M
2023-06-21 199.01 199.45 196.07 196.31 0.2M
2023-06-20 203.50 203.80 197.00 199.75 0.3M
2023-06-19 201.73 204.90 199.97 201.62 0.2M
2023-06-16 195.08 204.97 195.08 202.00 0.5M
2023-06-15 197.73 199.74 195.51 198.00 0.2M
2023-06-14 198.03 198.99 194.81 197.73 0.3M
2023-06-13 196.90 198.65 193.10 196.51 0.4M
2023-06-12 197.99 198.76 186.76 195.10 0.8M
2023-06-09 193.35 199.66 188.76 193.60 1.6M
2023-06-08 187.90 198.42 186.72 193.06 0.8M
2023-06-07 186.23 191.20 182.77 188.97 0.4M
2023-06-06 189.64 191.98 185.08 187.21 0.3M
2023-06-05 189.00 193.48 189.00 191.00 0.2M
2023-06-02 187.68 193.42 185.60 190.13 0.4M
2023-06-01 195.33 196.20 186.02 186.30 0.4M
2023-05-31 195.02 198.00 190.35 195.49 0.3M
2023-05-30 197.46 199.42 188.93 194.05 0.6M
2023-05-29 200.00 207.38 198.07 199.80 1.0M
2023-05-26 195.00 197.32 193.30 195.78 0.1M
2023-05-25 189.26 195.23 189.13 194.99 0.3M
2023-05-24 189.45 191.87 184.57 189.83 0.3M
2023-05-23 189.93 193.96 185.26 186.28 0.3M
2023-05-22 190.34 190.34 185.91 189.93 0.2M
2023-05-19 188.51 191.67 184.14 191.13 0.4M
2023-05-18 182.04 189.32 180.20 188.10 0.4M
2023-05-17 176.43 184.56 175.20 182.08 0.2M
2023-05-16 180.46 180.46 176.22 176.43 0.2M
2023-05-15 173.83 179.33 173.36 179.17 0.2M
2023-05-12 175.16 177.63 173.87 175.83 0.2M
2023-05-11 178.51 179.93 174.69 175.16 0.2M
2023-05-10 181.87 181.88 177.27 178.51 0.2M
2023-05-09 188.60 189.80 181.24 181.87 0.3M
2023-05-08 191.96 198.66 189.26 189.87 0.2M
2023-05-05 192.69 195.02 189.00 191.96 0.2M
2023-05-04 195.22 195.30 191.75 194.28 0.3M
2023-04-28 194.63 197.32 192.20 195.83 0.2M
2023-04-27 192.62 197.32 188.66 195.44 0.3M
2023-04-26 188.19 195.84 187.58 194.26 0.4M
2023-04-25 189.34 192.09 187.25 187.59 0.3M
2023-04-24 195.03 195.30 189.32 190.82 0.4M
2023-04-21 197.98 199.01 191.34 193.21 0.6M
2023-04-20 195.49 200.53 191.99 197.29 0.6M
2023-04-19 181.20 197.96 179.04 195.97 1.0M
2023-04-18 180.45 182.29 177.85 181.21 0.2M
2023-04-17 181.85 185.85 178.93 179.64 0.3M
2023-04-14 174.50 181.87 174.50 181.66 0.3M
2023-04-13 183.22 183.22 175.35 177.42 0.6M
2023-04-12 181.27 188.79 181.21 184.38 0.8M
2023-04-11 175.32 178.44 175.32 178.22 0.3M
2023-04-10 176.46 177.18 171.71 176.58 0.4M
2023-04-07 165.71 176.84 163.76 176.39 0.8M
2023-04-06 165.22 166.23 161.87 165.32 0.4M
2023-04-04 170.76 170.76 163.26 164.62 0.5M
2023-04-03 171.58 173.14 168.48 169.88 0.3M
2023-03-31 168.83 173.09 168.58 172.11 0.3M
2023-03-30 168.13 170.34 166.09 169.76 0.4M
2023-03-29 169.13 171.15 167.79 169.62 0.2M
2023-03-28 171.40 172.48 165.82 169.40 0.4M
2023-03-27 171.65 173.43 169.48 169.88 0.3M
2023-03-24 169.13 174.16 169.13 171.68 0.3M
2023-03-23 171.79 177.05 171.14 173.15 0.3M
2023-03-22 166.81 174.49 164.43 174.01 0.8M
2023-03-21 167.81 168.91 162.42 166.30 0.9M
2023-03-20 172.65 173.02 163.01 167.11 1.4M
2023-03-17 179.11 179.11 172.22 172.62 0.3M
2023-03-16 174.50 180.76 172.55 179.11 0.6M
2023-03-15 178.52 178.52 172.95 175.16 0.4M
2023-03-14 183.22 183.80 176.95 177.20 0.3M
2023-03-13 183.83 183.83 181.23 183.22 0.3M
2023-03-10 186.50 188.31 183.89 183.89 0.3M
2023-03-09 188.38 188.38 185.03 186.29 0.3M
2023-03-08 186.45 188.41 185.34 186.44 0.2M
2023-03-07 191.87 192.27 186.79 187.77 0.2M
2023-03-06 192.40 194.63 191.28 192.48 0.3M
2023-03-03 194.01 194.69 191.28 192.40 0.2M
2023-03-02 199.90 199.93 193.69 194.01 0.2M
2023-03-01 198.48 200.49 196.17 200.23 0.2M
2023-02-28 198.32 200.29 195.64 199.90 0.3M
2023-02-27 193.26 202.01 192.71 198.40 0.7M
2023-02-24 189.92 196.64 188.93 193.26 0.6M
2023-02-23 186.59 191.66 186.59 189.37 0.2M
2023-02-22 187.26 189.13 187.25 187.28 0.1M
2023-02-21 190.58 191.85 187.59 187.63 0.2M
2023-02-20 188.31 191.95 184.56 190.46 0.4M
2023-02-17 187.70 188.52 186.43 186.79 0.1M
2023-02-16 189.80 190.24 186.16 188.07 0.2M
2023-02-15 192.00 193.62 185.91 189.84 0.4M
2023-02-14 187.92 193.61 186.99 193.33 0.4M
2023-02-13 185.83 189.40 185.24 189.09 0.4M
2023-02-10 185.99 187.44 183.86 185.57 0.3M
2023-02-09 184.62 187.55 184.59 187.28 0.2M
2023-02-08 188.64 188.64 184.82 185.17 0.3M
2023-02-07 188.24 189.06 186.74 188.64 0.2M
2023-02-06 193.62 195.17 186.78 188.42 0.4M
2023-02-03 190.42 196.55 190.07 193.36 0.6M
2023-02-02 191.28 191.95 188.60 191.34 0.3M
2023-02-01 186.58 192.62 185.94 189.79 0.4M
2023-01-31 191.28 191.28 185.24 186.17 0.5M
2023-01-30 190.37 191.95 188.03 191.93 0.7M
2023-01-20 199.99 199.99 187.79 190.37 0.6M
2023-01-19 191.27 197.62 191.27 196.91 0.2M
2023-01-18 194.32 194.32 191.01 192.44 0.1M
2023-01-17 188.20 193.29 187.99 192.95 0.4M
2023-01-16 189.60 193.62 187.92 188.19 0.4M
2023-01-13 194.54 194.54 189.62 190.78 0.2M
2023-01-12 193.64 200.01 191.21 193.09 0.3M
2023-01-11 196.64 197.95 190.77 191.14 0.2M
2023-01-10 199.25 200.90 194.50 195.97 0.3M
2023-01-09 202.69 204.40 197.38 198.23 0.3M
2023-01-06 203.38 207.68 201.69 203.09 0.1M
2023-01-05 203.82 205.56 201.44 203.66 0.2M
2023-01-04 203.36 206.68 201.35 203.85 0.2M
2023-01-03 191.28 203.80 187.93 203.59 0.3M