Wuhan Hvsen Biotechnology Co Ltd (300871)

300871
🏛️ China →
20.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.28 20.32 20.18 20.22 237.4K
09:35 20.22 20.38 20.20 20.36 146.7K
09:40 20.36 20.39 20.33 20.35 223.0K
09:45 20.34 20.34 20.23 20.28 103.5K
09:50 20.26 20.29 20.24 20.25 106.1K
09:55 20.23 20.23 20.17 20.22 184.3K
10:00 20.22 20.26 20.19 20.22 287.8K
10:05 20.22 20.35 20.19 20.34 71.1K
10:10 20.34 20.43 20.34 20.42 136.2K
10:15 20.41 20.54 20.40 20.54 258.2K
10:20 20.53 20.58 20.49 20.57 200.9K
10:25 20.63 20.74 20.63 20.68 402.6K
10:30 20.67 20.68 20.61 20.61 154.6K
10:35 20.61 20.62 20.56 20.62 176.6K
10:40 20.62 20.62 20.60 20.60 94.7K
10:45 20.61 20.72 20.60 20.69 173.1K
10:50 20.71 20.78 20.71 20.71 187.1K
10:55 20.72 20.74 20.68 20.73 106.7K
11:00 20.71 20.75 20.70 20.75 107.5K
11:05 20.75 20.99 20.75 20.93 431.2K
11:10 20.95 20.99 20.86 20.98 271.8K
11:15 20.97 21.05 20.91 20.92 252.8K
11:20 20.91 20.95 20.87 20.89 147.7K
11:25 20.90 20.90 20.85 20.85 77.8K
13:00 20.87 20.87 20.78 20.78 114.9K
13:05 20.78 20.82 20.75 20.77 53.8K
13:10 20.78 20.78 20.71 20.75 89.6K
13:15 20.74 20.76 20.71 20.73 61.9K
13:20 20.75 20.79 20.74 20.77 58.2K
13:25 20.76 20.78 20.74 20.74 56.3K
13:30 20.76 20.78 20.72 20.76 65.7K
13:35 20.78 20.78 20.73 20.73 28.0K
13:40 20.72 20.75 20.71 20.75 54.0K
13:45 20.75 20.78 20.74 20.78 46.9K
13:50 20.78 20.78 20.71 20.71 85.0K
13:55 20.70 20.73 20.65 20.68 72.3K
14:00 20.68 20.70 20.66 20.68 69.4K
14:05 20.69 20.71 20.67 20.71 33.6K
14:10 20.69 20.69 20.66 20.66 32.0K
14:15 20.66 20.71 20.66 20.71 49.3K
14:20 20.69 20.84 20.69 20.78 162.9K
14:25 20.77 20.80 20.73 20.76 77.2K
14:30 20.74 20.79 20.69 20.71 131.2K
14:35 20.70 20.73 20.65 20.68 188.9K
14:40 20.67 20.75 20.67 20.72 137.3K
14:45 20.72 20.79 20.72 20.75 103.3K
14:50 20.74 20.74 20.69 20.69 139.3K
14:55 20.69 20.72 20.69 20.70 85.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 20.25 21.05 20.16 20.68 6.6M
2025-09-25 20.71 20.75 20.30 20.30 4.7M
2025-09-24 20.68 20.84 20.55 20.65 4.4M
2025-09-23 21.05 21.11 20.21 20.69 5.5M
2025-09-22 21.25 21.32 20.90 21.03 3.9M
2025-09-19 21.33 21.50 21.09 21.24 4.8M
2025-09-18 21.98 22.11 21.20 21.32 8.9M
2025-09-17 22.35 22.68 22.05 22.06 5.6M
2025-09-16 22.18 22.46 21.92 22.46 5.4M
2025-09-15 22.25 22.54 22.00 22.22 4.9M
2025-09-12 22.44 22.85 22.33 22.35 6.8M
2025-09-11 22.12 22.49 21.92 22.43 6.4M
2025-09-10 22.54 22.69 22.02 22.20 7.2M
2025-09-09 22.75 23.32 22.41 22.56 8.7M
2025-09-08 22.29 23.00 22.29 22.80 7.7M
2025-09-05 22.20 22.35 21.40 22.35 7.9M
2025-09-04 21.60 22.34 21.60 21.92 7.3M
2025-09-03 22.33 22.46 21.56 21.65 7.1M
2025-09-02 23.03 23.08 22.10 22.33 8.2M
2025-09-01 22.66 23.18 22.66 22.95 8.1M
2025-08-29 22.82 23.10 22.62 22.71 6.9M
2025-08-28 22.95 23.45 22.00 22.82 12.7M
2025-08-27 24.02 24.28 23.03 23.08 15.5M
2025-08-26 23.68 24.39 23.61 24.00 16.1M
2025-08-25 23.60 23.94 23.40 23.75 12.8M
2025-08-22 23.67 23.74 23.32 23.53 10.3M
2025-08-21 23.84 23.95 23.43 23.55 11.2M
2025-08-20 23.90 24.02 23.50 23.73 11.6M
2025-08-19 24.48 24.65 23.89 24.13 18.3M
2025-08-18 22.42 24.99 22.38 24.26 30.0M
2025-08-15 21.95 22.49 21.95 22.49 9.3M
2025-08-14 22.60 22.78 21.87 21.96 12.2M
2025-08-13 22.73 22.79 22.29 22.61 11.3M
2025-08-12 23.20 23.39 22.65 22.70 13.2M
2025-08-11 23.02 23.76 23.00 23.33 14.8M
2025-08-08 22.75 23.05 22.50 23.02 12.3M
2025-08-07 23.40 23.66 22.63 22.70 20.0M
2025-08-06 24.58 24.58 23.34 23.52 27.0M
2025-08-05 24.36 24.90 23.70 24.82 26.0M
2025-08-04 24.27 24.55 23.08 24.37 24.1M
2025-08-01 24.00 25.30 23.69 24.65 31.8M
2025-07-31 22.70 24.86 22.40 23.54 36.3M
2025-07-30 22.00 22.89 21.93 22.22 16.2M
2025-07-29 22.23 22.30 21.47 21.92 11.8M
2025-07-28 22.14 22.50 22.13 22.21 13.0M
2025-07-25 21.76 23.35 21.76 22.31 24.4M
2025-07-24 21.40 21.80 21.26 21.74 12.2M
2025-07-23 21.23 21.65 21.07 21.60 12.0M
2025-07-22 21.11 21.53 21.00 21.22 10.1M
2025-07-21 21.17 21.38 21.10 21.24 7.1M
2025-07-18 21.57 21.60 21.05 21.18 10.0M
2025-07-17 21.44 21.83 21.22 21.57 13.5M
2025-07-16 20.45 21.74 20.40 21.53 21.9M
2025-07-15 20.85 20.88 20.24 20.40 9.2M
2025-07-14 20.75 20.92 20.60 20.88 6.6M
2025-07-11 20.59 20.86 20.49 20.84 7.4M
2025-07-10 20.70 21.23 20.62 20.64 10.1M
2025-07-09 20.90 21.13 20.64 20.68 9.2M
2025-07-08 21.12 21.38 20.95 21.09 10.4M
2025-07-07 20.54 21.26 20.44 20.97 9.9M
2025-07-04 20.92 20.94 20.44 20.59 8.3M
2025-07-03 20.81 21.06 20.66 20.99 8.7M
2025-07-02 20.90 21.10 20.64 20.71 9.4M
2025-07-01 20.85 20.96 20.51 20.92 8.9M
2025-06-30 20.56 20.94 20.50 20.90 7.9M
2025-06-27 20.35 20.79 20.34 20.60 9.2M
2025-06-26 20.58 20.74 20.28 20.29 8.5M
2025-06-25 20.66 20.85 20.30 20.61 9.5M
2025-06-24 20.48 20.86 20.40 20.65 8.7M
2025-06-23 20.20 20.58 19.93 20.54 6.8M
2025-06-20 20.16 20.62 20.13 20.20 6.3M
2025-06-19 20.41 20.72 20.09 20.15 8.4M
2025-06-18 20.75 20.92 20.25 20.52 10.3M
2025-06-17 21.02 21.50 20.82 20.92 9.3M
2025-06-16 20.99 21.39 20.94 21.17 7.7M
2025-06-13 21.93 22.07 21.21 21.23 15.3M
2025-06-12 22.51 22.55 21.82 22.15 16.1M
2025-06-11 22.21 22.92 22.21 22.73 16.8M
2025-06-10 22.44 22.94 21.72 22.38 23.7M
2025-06-09 21.85 22.79 21.85 22.44 14.7M
2025-06-06 22.42 22.42 21.80 21.85 13.2M
2025-06-05 22.68 22.99 22.23 22.42 13.6M
2025-06-04 22.99 22.99 22.48 22.87 12.4M
2025-06-03 21.97 22.98 21.60 22.60 13.4M
2025-05-30 22.72 23.23 22.17 22.30 16.4M
2025-05-29 22.85 23.31 22.01 22.94 21.2M
2025-05-28 25.25 25.40 23.36 23.41 28.4M
2025-05-27 24.20 25.65 23.51 25.38 32.7M
2025-05-26 24.38 24.51 23.61 23.98 19.5M
2025-05-23 24.40 25.49 23.91 23.95 29.0M
2025-05-22 26.46 27.58 24.42 24.51 40.8M
2025-05-21 25.50 28.15 25.25 27.05 52.3M
2025-05-20 23.59 28.19 23.50 26.20 58.3M
2025-05-19 22.85 23.72 22.48 23.51 29.1M
2025-05-16 23.98 24.00 21.90 23.82 43.8M
2025-05-15 22.76 26.39 22.61 25.16 59.9M
2025-05-14 22.02 23.30 21.88 22.77 28.7M
2025-05-13 22.36 22.78 21.80 22.06 18.0M
2025-05-12 22.00 22.43 21.89 22.35 14.1M
2025-05-09 22.65 22.89 21.93 22.07 18.6M
2025-05-08 23.40 23.50 22.65 22.79 27.6M
2025-05-07 22.98 23.91 22.43 23.91 32.9M
2025-05-06 22.02 22.99 21.77 22.81 26.9M
2025-04-30 22.78 22.96 21.48 21.48 19.8M
2025-04-29 21.88 22.17 21.31 21.98 24.8M
2025-04-28 21.52 21.80 20.72 21.00 17.3M
2025-04-25 21.53 22.10 21.20 21.86 17.7M
2025-04-24 21.88 22.84 21.30 21.50 24.3M
2025-04-23 22.76 23.29 22.05 22.21 24.2M
2025-04-22 22.99 23.64 22.56 22.98 31.7M
2025-04-21 22.35 22.82 22.05 22.44 22.0M
2025-04-18 23.77 24.30 21.82 22.10 31.9M
2025-04-17 24.63 25.65 24.04 24.10 25.8M
2025-04-16 26.60 26.90 24.20 25.07 29.2M
2025-04-15 29.26 29.26 25.51 26.01 37.7M
2025-04-14 27.60 29.29 26.50 29.25 38.6M
2025-04-11 25.99 27.79 24.78 27.02 36.9M
2025-04-10 25.80 27.68 23.87 26.76 40.2M
2025-04-09 29.59 30.72 27.85 27.85 39.4M
2025-04-08 33.00 36.66 27.31 34.81 49.8M
2025-04-07 34.99 38.89 31.55 32.30 42.1M
2025-04-03 30.54 34.99 29.40 34.99 38.1M
2025-04-02 28.00 30.60 25.60 29.20 37.5M
2025-04-01 23.54 27.00 23.02 27.00 30.8M
2025-03-31 24.32 24.82 20.14 22.50 31.3M
2025-03-28 23.26 25.20 22.07 25.00 44.0M
2025-03-27 19.96 21.00 19.52 21.00 19.4M
2025-03-26 16.83 17.50 16.26 17.50 29.1M
2025-03-25 12.30 14.68 12.12 14.58 18.6M
2025-03-24 12.82 12.82 12.01 12.23 3.1M
2025-03-21 13.06 13.10 12.40 12.49 3.3M
2025-03-20 12.82 13.19 12.80 12.87 3.3M
2025-03-19 13.36 13.55 12.71 12.85 6.3M
2025-03-18 13.39 13.62 13.23 13.37 5.7M
2025-03-17 12.71 13.50 12.44 13.39 9.6M
2025-03-14 12.30 12.53 12.14 12.45 4.6M
2025-03-13 12.49 13.41 12.19 12.25 8.3M
2025-03-12 11.99 12.29 11.88 12.20 4.1M
2025-03-11 12.04 12.05 11.65 11.88 3.4M
2025-03-10 11.66 12.07 11.61 11.84 3.4M
2025-03-07 11.68 11.74 11.43 11.54 2.1M
2025-03-06 11.49 11.64 11.33 11.57 2.4M
2025-03-05 11.61 11.61 11.22 11.39 2.0M
2025-03-04 11.08 11.68 11.06 11.56 3.1M
2025-03-03 11.07 11.59 11.03 11.16 4.2M
2025-02-28 11.16 11.27 11.03 11.05 2.3M
2025-02-27 11.25 11.43 10.99 11.26 2.3M
2025-02-26 11.23 11.39 11.12 11.28 2.2M
2025-02-25 11.25 11.31 11.09 11.15 1.8M
2025-02-24 11.28 11.35 11.13 11.25 2.5M
2025-02-21 11.31 11.42 11.07 11.19 2.5M
2025-02-20 11.30 11.58 11.28 11.35 1.8M
2025-02-19 11.10 11.34 11.10 11.34 1.6M
2025-02-18 11.39 11.57 11.12 11.13 2.4M
2025-02-17 11.32 11.62 11.31 11.46 2.6M
2025-02-14 11.30 11.48 11.25 11.38 2.4M
2025-02-13 11.43 11.61 11.27 11.29 3.3M
2025-02-12 11.74 11.83 11.32 11.40 3.4M
2025-02-11 11.69 12.09 11.48 11.85 5.1M
2025-02-10 11.16 12.80 11.16 11.74 6.9M
2025-02-07 10.84 11.25 10.73 11.04 3.7M
2025-02-06 10.81 11.09 10.63 10.73 2.8M
2025-02-05 10.47 10.95 10.32 10.81 3.8M
2025-01-27 10.33 10.54 10.23 10.37 2.6M
2025-01-24 10.08 10.16 9.98 10.15 2.4M
2025-01-23 10.28 10.36 10.05 10.07 2.0M
2025-01-22 10.18 10.19 9.97 10.08 1.4M
2025-01-21 10.29 10.42 9.95 10.12 2.4M
2025-01-20 10.08 10.41 10.00 10.31 2.1M
2025-01-17 9.95 10.04 9.83 10.01 1.7M
2025-01-16 10.02 10.23 9.91 9.99 2.0M
2025-01-15 10.17 10.23 9.89 9.97 3.2M
2025-01-14 9.58 10.06 9.41 10.04 4.7M
2025-01-13 9.03 9.31 8.80 9.20 2.3M
2025-01-10 9.52 9.58 9.15 9.17 1.9M
2025-01-09 9.61 9.70 9.46 9.48 2.2M
2025-01-08 9.70 9.88 9.21 9.62 3.6M
2025-01-07 9.37 9.70 9.28 9.65 2.3M
2025-01-06 9.42 9.59 9.02 9.38 2.8M
2025-01-03 9.99 10.07 9.41 9.45 3.6M
2025-01-02 10.09 10.49 9.92 10.03 3.2M