HeiLongJiang Kingland Technology Co Ltd (000711)

000711
🏛️ China →
1.75
Letzte Aktualisierung: 2025-09-29
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 2.06 2.12 2.04 2.10 13.0M
2023-12-28 2.04 2.08 2.01 2.05 10.6M
2023-12-27 2.03 2.06 1.97 2.04 13.4M
2023-12-26 2.06 2.07 1.98 2.00 15.6M
2023-12-25 2.00 2.06 1.97 2.05 16.5M
2023-12-22 1.96 1.98 1.92 1.96 8.2M
2023-12-21 1.97 1.98 1.89 1.96 17.5M
2023-12-20 2.03 2.03 1.97 1.98 12.7M
2023-12-19 2.00 2.06 1.98 2.01 20.5M
2023-12-18 2.17 2.18 2.06 2.06 27.3M
2023-12-14 2.15 2.19 2.11 2.17 24.4M
2023-12-13 2.21 2.21 2.11 2.14 29.7M
2023-12-12 2.06 2.12 2.06 2.12 21.0M
2023-12-11 2.08 2.09 2.02 2.02 13.1M
2023-12-08 2.06 2.11 2.05 2.08 10.8M
2023-12-07 2.06 2.10 2.04 2.07 11.7M
2023-12-06 2.07 2.12 2.05 2.07 15.3M
2023-12-05 2.15 2.17 2.06 2.07 20.4M
2023-12-04 2.13 2.22 2.10 2.16 24.7M
2023-12-01 2.06 2.15 2.00 2.12 33.9M
2023-11-30 1.97 2.05 1.96 2.05 32.4M
2023-11-29 1.96 1.97 1.94 1.95 8.5M
2023-11-28 1.97 1.99 1.93 1.97 19.0M
2023-11-27 1.90 1.96 1.90 1.94 13.6M
2023-11-24 1.93 1.93 1.90 1.91 7.4M
2023-11-23 1.88 1.92 1.87 1.92 10.9M
2023-11-22 1.91 1.92 1.88 1.89 11.6M
2023-11-21 1.88 1.93 1.87 1.90 10.0M
2023-11-20 1.91 1.91 1.87 1.88 11.0M
2023-11-17 1.94 1.94 1.88 1.91 15.6M
2023-11-16 1.96 1.97 1.93 1.94 11.8M
2023-11-15 1.99 1.99 1.96 1.97 9.4M
2023-11-14 1.98 1.99 1.97 1.98 10.1M
2023-11-13 1.99 2.01 1.96 1.99 16.5M
2023-11-10 1.94 2.02 1.94 1.99 16.4M
2023-11-09 1.97 1.98 1.94 1.94 12.1M
2023-11-08 1.98 2.00 1.95 1.97 15.9M
2023-11-07 2.03 2.03 1.94 1.98 44.0M
2023-11-06 2.02 2.02 2.00 2.02 24.3M
2023-11-03 1.90 1.93 1.90 1.92 13.1M
2023-11-02 1.87 1.93 1.87 1.91 15.9M
2023-11-01 2.02 2.02 1.86 1.88 31.2M
2023-10-31 1.86 1.96 1.85 1.95 21.2M
2023-10-30 1.86 1.88 1.84 1.87 11.7M
2023-10-27 1.84 1.88 1.84 1.87 12.1M
2023-10-26 1.90 1.90 1.81 1.86 18.7M
2023-10-25 1.90 1.92 1.87 1.89 22.5M
2023-10-24 1.94 2.02 1.90 1.90 39.4M
2023-10-23 1.92 1.92 1.89 1.92 28.4M
2023-10-20 1.75 1.86 1.73 1.83 18.8M
2023-10-19 1.76 1.80 1.73 1.77 11.7M
2023-10-18 1.87 1.87 1.77 1.77 16.6M
2023-10-17 1.92 1.92 1.85 1.86 14.5M
2023-10-16 1.98 1.98 1.89 1.92 17.9M
2023-10-13 1.98 1.99 1.96 1.99 8.5M
2023-10-12 1.97 1.99 1.96 1.98 9.5M
2023-10-11 1.93 2.01 1.91 1.99 17.7M
2023-10-10 1.93 1.96 1.92 1.93 9.3M
2023-10-09 1.99 1.99 1.93 1.94 13.6M
2023-09-28 1.90 1.94 1.88 1.93 9.5M
2023-09-27 1.92 1.95 1.89 1.90 10.0M
2023-09-26 1.89 1.94 1.89 1.92 9.5M
2023-09-25 2.00 2.01 1.92 1.92 24.7M
2023-09-22 2.01 2.07 1.99 2.02 21.3M
2023-09-21 2.03 2.04 1.99 2.01 22.0M
2023-09-20 1.99 2.09 1.98 2.04 33.4M
2023-09-19 1.98 2.03 1.97 2.00 18.9M
2023-09-18 2.02 2.03 1.98 1.99 17.3M
2023-09-15 1.98 2.03 1.97 2.03 21.8M
2023-09-14 2.00 2.07 1.98 1.99 26.1M
2023-09-13 1.97 2.02 1.96 1.99 15.8M
2023-09-12 1.94 2.00 1.93 1.98 19.5M
2023-09-11 1.95 1.97 1.92 1.94 14.5M
2023-09-08 1.98 2.00 1.94 1.97 17.3M
2023-09-07 1.95 2.01 1.94 1.99 16.9M
2023-09-06 1.94 1.97 1.93 1.96 8.5M
2023-09-05 1.98 1.99 1.93 1.95 13.4M
2023-09-04 1.97 2.01 1.95 1.99 17.4M
2023-09-01 1.95 2.03 1.94 1.99 22.5M
2023-08-31 1.90 1.98 1.88 1.96 18.8M
2023-08-30 1.90 1.92 1.87 1.91 11.0M
2023-08-29 1.87 1.92 1.84 1.91 9.6M
2023-08-28 2.00 2.00 1.88 1.89 18.1M
2023-08-25 1.86 1.92 1.84 1.92 15.2M
2023-08-24 1.87 1.91 1.83 1.86 15.4M
2023-08-23 1.91 1.93 1.86 1.88 15.6M
2023-08-22 1.96 1.97 1.86 1.92 30.1M
2023-08-21 1.99 2.04 1.95 1.96 21.6M
2023-08-18 2.02 2.13 1.97 2.00 34.0M
2023-08-17 2.02 2.10 2.01 2.04 28.1M
2023-08-16 1.94 2.06 1.91 2.06 38.1M
2023-08-15 1.98 2.01 1.95 1.96 15.7M
2023-08-14 1.95 1.98 1.91 1.98 17.9M
2023-08-11 1.98 1.98 1.94 1.98 21.0M
2023-08-10 1.92 2.01 1.92 1.99 31.2M
2023-08-09 1.86 1.91 1.84 1.91 27.5M
2023-08-08 1.83 1.91 1.82 1.89 35.2M
2023-08-07 1.81 1.84 1.80 1.82 10.3M
2023-08-04 1.85 1.86 1.80 1.82 19.6M
2023-08-03 1.81 1.87 1.79 1.85 17.4M
2023-08-02 1.83 1.83 1.79 1.82 17.3M
2023-08-01 1.77 1.85 1.77 1.83 28.7M
2023-07-31 1.82 1.82 1.75 1.78 33.5M
2023-07-28 1.84 1.84 1.81 1.83 16.5M
2023-07-27 1.84 1.86 1.82 1.85 18.7M
2023-07-26 1.83 1.86 1.77 1.83 25.4M
2023-07-25 1.86 1.89 1.81 1.84 22.1M
2023-07-24 1.91 1.92 1.82 1.84 30.4M
2023-07-21 2.00 2.00 1.91 1.91 37.2M
2023-07-20 2.06 2.09 2.01 2.01 15.7M
2023-07-19 2.01 2.06 2.01 2.03 15.5M
2023-07-18 1.99 2.06 1.99 2.04 21.3M
2023-07-17 1.96 2.02 1.91 1.99 23.5M
2023-07-14 1.96 2.05 1.96 1.98 33.4M
2023-07-13 1.97 1.97 1.97 1.97 3.3M
2023-07-12 2.17 2.17 2.06 2.07 25.9M
2023-07-11 2.26 2.26 2.15 2.15 41.6M
2023-07-10 2.08 2.26 2.07 2.26 24.7M
2023-07-07 2.14 2.17 2.06 2.15 28.1M
2023-07-06 2.15 2.22 2.12 2.17 29.2M
2023-07-05 2.11 2.19 2.10 2.19 40.2M
2023-07-04 2.09 2.13 2.04 2.09 28.1M
2023-07-03 2.00 2.09 1.97 2.08 30.5M
2023-06-30 1.94 2.03 1.92 1.99 39.8M
2023-06-29 1.87 1.93 1.87 1.93 19.6M
2023-06-28 1.89 1.90 1.81 1.84 24.5M
2023-06-27 1.90 1.96 1.89 1.90 22.4M
2023-06-26 1.88 1.92 1.88 1.88 29.5M
2023-06-21 2.06 2.11 1.96 1.98 32.7M
2023-06-20 1.99 2.05 1.96 2.04 27.6M
2023-06-19 1.97 2.03 1.90 2.00 46.4M
2023-06-16 1.87 1.93 1.84 1.93 23.7M
2023-06-15 1.81 1.89 1.77 1.84 31.5M
2023-06-14 1.76 1.86 1.75 1.84 46.1M
2023-06-13 1.79 1.88 1.76 1.77 34.3M
2023-06-12 1.90 1.90 1.80 1.80 49.4M
2023-06-09 1.83 1.89 1.78 1.89 33.7M
2023-06-08 1.75 1.80 1.66 1.80 80.8M
2023-06-07 1.71 1.71 1.71 1.71 20.6M
2023-06-06 1.63 1.63 1.63 1.63 2.5M
2023-06-05 1.54 1.55 1.49 1.55 19.6M
2023-06-02 1.48 1.48 1.47 1.48 36.7M
2023-06-01 1.41 1.41 1.41 1.41 2.1M
2023-05-31 1.34 1.34 1.29 1.34 35.5M
2023-05-30 1.27 1.34 1.27 1.28 52.9M
2023-05-29 1.34 1.34 1.34 1.34 2.6M
2023-05-26 1.42 1.46 1.41 1.41 13.1M
2023-05-25 1.54 1.56 1.48 1.48 25.0M
2023-05-24 1.61 1.65 1.56 1.56 25.0M
2023-05-23 1.67 1.71 1.64 1.64 26.1M
2023-05-22 1.67 1.72 1.65 1.71 29.7M
2023-05-19 1.64 1.65 1.59 1.65 18.6M
2023-05-18 1.61 1.68 1.61 1.64 22.9M
2023-05-17 1.57 1.65 1.52 1.63 28.9M
2023-05-16 1.65 1.68 1.59 1.60 22.8M
2023-05-15 1.69 1.71 1.62 1.64 31.3M
2023-05-12 1.76 1.79 1.69 1.70 33.0M
2023-05-11 1.80 1.85 1.73 1.78 37.6M
2023-05-10 1.65 1.78 1.64 1.76 56.2M
2023-05-09 1.81 1.82 1.73 1.73 43.4M
2023-05-08 1.79 1.82 1.75 1.82 28.6M
2023-05-05 1.69 1.73 1.67 1.73 56.7M
2023-05-04 1.52 1.68 1.52 1.65 84.0M
2023-04-27 1.31 1.60 1.31 1.60 91.8M
2023-04-26 1.45 1.45 1.45 1.45 5.8M
2023-04-25 1.61 1.61 1.61 1.61 5.2M
2023-04-24 1.79 1.79 1.79 1.79 5.6M
2023-04-21 1.99 1.99 1.99 1.99 9.1M
2023-04-20 2.26 2.26 2.21 2.21 15.7M
2023-04-19 2.51 2.52 2.46 2.46 9.5M
2023-04-18 2.51 2.51 2.48 2.51 5.4M
2023-04-17 2.52 2.52 2.48 2.51 8.8M
2023-04-14 2.57 2.57 2.50 2.52 16.1M
2023-04-13 2.51 2.63 2.49 2.57 25.6M
2023-04-12 2.50 2.52 2.48 2.51 10.4M
2023-04-11 2.50 2.51 2.47 2.50 8.1M
2023-04-10 2.55 2.57 2.48 2.50 13.3M
2023-04-07 2.49 2.56 2.49 2.55 11.3M
2023-04-06 2.52 2.52 2.46 2.49 13.2M
2023-04-04 2.58 2.59 2.52 2.53 16.4M
2023-04-03 2.59 2.59 2.55 2.59 14.2M
2023-03-31 2.54 2.59 2.53 2.57 12.3M
2023-03-30 2.61 2.63 2.55 2.57 19.2M
2023-03-29 2.62 2.68 2.55 2.64 22.9M
2023-03-28 2.69 2.69 2.62 2.62 21.4M
2023-03-27 2.75 2.75 2.66 2.69 21.4M
2023-03-24 2.76 2.77 2.73 2.74 12.5M
2023-03-23 2.72 2.79 2.71 2.77 22.2M
2023-03-22 2.73 2.76 2.72 2.73 13.1M
2023-03-21 2.68 2.73 2.68 2.73 15.8M
2023-03-20 2.81 2.83 2.71 2.71 23.8M
2023-03-17 2.70 2.74 2.68 2.73 20.7M
2023-03-16 2.75 2.75 2.68 2.68 13.9M
2023-03-15 2.74 2.81 2.72 2.77 17.6M
2023-03-14 2.74 2.76 2.65 2.74 21.4M
2023-03-13 2.75 2.78 2.68 2.73 19.3M
2023-03-10 2.82 2.82 2.76 2.77 14.9M
2023-03-09 2.83 2.85 2.80 2.84 13.4M
2023-03-08 2.79 2.84 2.77 2.83 12.8M
2023-03-07 2.89 2.89 2.81 2.82 21.6M
2023-03-06 2.92 2.95 2.87 2.88 23.0M
2023-03-03 2.92 2.94 2.90 2.92 22.3M
2023-03-02 2.90 3.03 2.86 2.96 53.4M
2023-03-01 2.88 2.90 2.85 2.90 18.0M
2023-02-28 2.84 2.88 2.82 2.88 19.9M
2023-02-27 2.88 2.90 2.81 2.82 31.2M
2023-02-24 2.96 2.97 2.87 2.90 31.6M
2023-02-23 3.00 3.01 2.93 2.96 34.2M
2023-02-22 2.97 3.05 2.96 3.02 36.8M
2023-02-21 2.98 3.05 2.95 3.01 44.0M
2023-02-20 3.02 3.03 2.93 2.99 44.7M
2023-02-17 2.98 3.12 2.80 3.02 75.7M
2023-02-16 2.93 3.20 2.90 3.08 139.4M
2023-02-15 2.95 2.97 2.89 2.91 50.4M
2023-02-14 3.02 3.13 2.98 3.00 62.2M
2023-02-13 2.96 3.00 2.92 2.99 47.8M
2023-02-10 2.97 3.03 2.93 2.96 44.0M
2023-02-09 2.99 3.03 2.94 2.98 50.9M
2023-02-08 3.03 3.04 2.94 2.96 59.3M
2023-02-07 2.98 3.10 2.95 3.01 102.3M
2023-02-06 2.97 3.27 2.89 3.03 187.6M
2023-02-03 2.70 2.97 2.66 2.97 118.8M
2023-02-02 2.80 2.81 2.68 2.70 67.4M
2023-02-01 2.61 2.78 2.61 2.78 89.5M
2023-01-31 2.77 2.83 2.77 2.77 35.8M
2023-01-30 2.95 3.20 2.92 3.08 97.9M
2023-01-20 2.87 3.10 2.84 2.92 49.9M
2023-01-19 2.84 2.86 2.81 2.85 24.5M
2023-01-18 2.90 2.92 2.85 2.86 39.0M
2023-01-17 2.90 2.94 2.81 2.94 56.6M
2023-01-16 2.97 2.98 2.85 2.88 57.9M
2023-01-13 2.98 3.00 2.90 2.94 76.0M
2023-01-12 3.17 3.25 2.94 3.00 164.0M
2023-01-11 2.80 3.06 2.78 3.06 40.1M
2023-01-10 2.83 2.83 2.76 2.78 19.3M
2023-01-09 2.84 2.85 2.78 2.83 19.8M
2023-01-06 2.87 2.88 2.80 2.83 31.3M
2023-01-05 2.93 2.94 2.84 2.88 47.1M
2023-01-04 2.90 3.00 2.86 2.96 66.4M
2023-01-03 2.83 2.93 2.81 2.90 55.0M