Hangzhou Zhongheng Electric Co Ltd (002364)

002364
🏛️ China →
29.11
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
2025-09-29 28.71 30.00 27.50 29.11 54.9M
2025-09-26 31.25 31.80 29.57 29.57 77.0M
2025-09-25 30.61 33.53 28.80 32.85 106.9M
2025-09-24 29.40 32.02 28.80 30.58 76.3M
2025-09-23 33.56 33.85 29.31 30.31 70.3M
2025-09-22 30.19 32.12 29.61 31.39 62.8M
2025-09-19 29.73 31.95 29.10 30.58 75.2M
2025-09-18 30.96 31.18 29.25 29.55 66.9M
2025-09-17 30.55 31.97 30.01 31.19 69.5M
2025-09-16 29.59 31.55 28.58 30.55 104.4M
2025-09-15 28.76 31.63 28.44 30.86 84.5M
2025-09-12 30.00 30.43 28.57 28.75 82.2M
2025-09-11 27.10 29.80 26.66 29.80 53.7M
2025-09-10 26.91 27.83 26.84 27.09 48.2M
2025-09-09 26.35 27.40 25.88 26.76 63.4M
2025-09-08 25.45 27.10 25.40 26.73 107.9M
2025-09-05 23.28 25.19 22.82 25.19 34.2M
2025-09-04 24.85 25.00 22.30 22.90 50.2M
2025-09-03 24.14 25.29 23.70 24.53 55.0M
2025-09-02 26.29 26.45 24.08 24.23 72.9M
2025-09-01 26.80 28.25 25.68 26.06 81.0M
2025-08-29 27.93 28.00 26.28 26.80 62.4M
2025-08-28 27.90 28.38 26.48 27.91 104.8M
2025-08-27 25.00 28.38 24.80 27.03 122.9M
2025-08-26 23.46 25.80 23.45 25.80 92.2M
2025-08-25 23.00 23.98 22.59 23.45 74.2M
2025-08-22 21.48 22.75 21.25 22.31 83.0M
2025-08-21 21.35 22.49 20.92 21.70 109.2M
2025-08-20 22.90 23.42 22.47 22.47 53.4M
2025-08-19 23.77 24.97 23.42 24.97 142.8M
2025-08-18 22.68 22.70 22.01 22.70 24.2M
2025-08-15 18.77 20.64 18.77 20.64 59.3M
2025-08-14 19.12 19.40 18.75 18.76 65.3M
2025-08-13 19.07 19.55 18.78 19.24 85.7M
2025-08-12 18.50 19.21 18.40 18.99 116.3M
2025-08-11 16.63 18.30 16.61 18.30 53.0M
2025-08-08 16.35 16.99 16.25 16.64 35.6M
2025-08-07 16.57 16.74 16.30 16.46 29.2M
2025-08-06 16.80 17.16 16.58 16.62 38.5M
2025-08-05 16.89 17.10 16.60 16.82 30.8M
2025-08-04 16.75 16.90 16.20 16.73 31.0M
2025-08-01 17.30 17.78 16.70 16.76 56.2M
2025-07-31 16.35 17.80 16.30 17.04 94.4M
2025-07-30 16.45 16.50 16.10 16.25 35.7M
2025-07-29 15.80 17.30 15.54 16.80 73.4M
2025-07-28 16.06 16.49 15.87 15.93 39.8M
2025-07-25 15.49 16.20 15.37 16.05 42.5M
2025-07-24 15.44 15.58 15.33 15.56 19.0M
2025-07-23 15.53 15.69 15.35 15.36 24.1M
2025-07-22 16.02 16.10 15.51 15.58 31.9M
2025-07-21 16.01 16.04 15.72 16.00 32.8M
2025-07-18 16.20 16.67 15.96 16.01 48.3M
2025-07-17 16.17 16.22 15.80 16.13 53.0M
2025-07-16 16.42 17.48 16.15 16.45 89.2M
2025-07-15 15.66 16.28 15.51 16.02 70.2M
2025-07-14 15.25 15.80 15.25 15.34 36.1M
2025-07-11 15.08 15.24 14.86 15.10 21.7M
2025-07-10 15.22 15.55 15.11 15.12 27.6M
2025-07-09 15.20 16.03 15.10 15.28 44.8M
2025-07-08 15.12 15.18 14.80 15.18 22.4M
2025-07-07 14.71 15.05 14.54 15.00 20.4M
2025-07-04 14.75 15.20 14.62 14.79 27.0M
2025-07-03 14.63 14.85 14.56 14.75 13.9M
2025-07-02 15.00 15.07 14.49 14.59 22.3M
2025-07-01 15.24 15.35 14.91 15.07 20.7M
2025-06-30 15.34 15.43 15.15 15.34 20.7M
2025-06-27 15.09 15.48 14.91 15.26 21.2M
2025-06-26 15.13 15.39 15.11 15.15 22.6M
2025-06-25 14.72 15.81 14.72 15.35 45.2M
2025-06-24 14.29 14.79 14.29 14.68 20.6M
2025-06-23 14.06 14.37 13.99 14.28 17.0M
2025-06-20 14.67 14.79 14.20 14.28 22.6M
2025-06-19 15.07 15.46 14.69 14.71 26.3M
2025-06-18 14.86 15.29 14.60 15.18 23.9M
2025-06-17 15.13 15.19 14.75 14.89 16.3M
2025-06-16 14.80 15.24 14.80 15.10 13.3M
2025-06-13 15.32 15.50 14.89 14.98 23.6M
2025-06-12 15.51 15.78 15.31 15.43 19.6M
2025-06-11 15.57 15.81 15.42 15.51 21.9M
2025-06-10 16.03 16.15 15.40 15.66 29.4M
2025-06-09 16.15 16.49 16.01 16.09 38.1M
2025-06-06 15.61 16.48 15.60 16.06 48.9M
2025-06-05 15.48 16.40 15.10 15.94 58.6M
2025-06-04 15.20 15.45 14.96 15.02 23.0M
2025-06-03 14.85 15.21 14.58 15.00 21.3M
2025-05-30 16.17 16.27 15.03 15.16 50.7M
2025-05-29 15.83 16.60 15.83 16.35 46.4M
2025-05-28 16.20 16.75 15.92 16.02 38.9M
2025-05-27 16.20 16.28 15.75 15.91 37.3M
2025-05-26 16.01 16.56 15.78 16.32 51.3M
2025-05-23 17.10 17.10 16.02 16.10 85.8M
2025-05-22 16.83 17.28 16.83 17.28 38.9M
2025-05-21 16.20 16.51 15.67 15.71 44.1M
2025-05-20 15.14 16.51 15.06 16.20 56.7M
2025-05-19 15.45 15.46 14.90 15.21 23.0M
2025-05-16 15.02 15.68 14.86 15.44 32.1M
2025-05-15 16.00 16.05 15.55 15.77 28.0M
2025-05-14 16.48 16.52 16.01 16.10 40.5M
2025-05-13 16.90 17.00 16.28 16.38 63.6M
2025-05-12 15.36 16.64 15.13 16.64 62.8M
2025-05-09 15.70 15.72 15.02 15.13 30.2M
2025-05-08 15.67 15.85 15.47 15.77 35.2M
2025-05-07 15.51 15.90 15.33 15.66 56.7M
2025-05-06 14.25 15.40 14.25 15.40 37.4M
2025-04-30 13.80 14.09 13.72 14.00 22.9M
2025-04-29 14.07 14.20 13.81 13.87 23.2M
2025-04-28 14.06 14.38 13.85 13.89 19.9M
2025-04-25 13.95 14.30 13.81 14.01 22.7M
2025-04-24 14.10 14.21 13.70 13.79 19.2M
2025-04-23 14.05 14.35 13.89 14.19 25.7M
2025-04-22 14.25 14.30 13.84 13.87 25.8M
2025-04-21 13.43 14.23 13.43 14.21 31.1M
2025-04-18 13.26 13.68 13.26 13.40 15.1M
2025-04-17 13.38 13.65 13.20 13.33 15.8M
2025-04-16 13.83 13.90 13.23 13.39 22.9M
2025-04-15 14.01 14.11 13.72 13.99 24.7M
2025-04-14 13.68 13.98 13.58 13.93 29.4M
2025-04-11 12.88 13.55 12.80 13.35 31.7M
2025-04-10 13.12 13.55 13.05 13.10 44.0M
2025-04-09 11.93 13.13 11.25 12.69 55.9M
2025-04-08 13.10 13.66 12.50 12.50 40.1M
2025-04-07 13.98 14.59 13.89 13.89 15.6M
2025-04-03 15.15 15.92 15.15 15.43 42.4M
2025-04-02 14.72 15.78 14.61 15.49 52.0M
2025-04-01 14.65 14.94 14.55 14.82 27.8M
2025-03-31 14.13 14.85 13.81 14.64 36.9M
2025-03-28 14.38 14.71 14.30 14.32 18.0M
2025-03-27 14.79 14.94 14.40 14.42 24.6M
2025-03-26 14.42 15.24 14.38 14.90 35.9M
2025-03-25 15.22 15.33 14.41 14.44 31.9M
2025-03-24 15.51 15.78 14.69 15.32 41.4M
2025-03-21 16.01 16.24 15.54 15.60 41.0M
2025-03-20 16.78 16.95 16.23 16.28 41.1M
2025-03-19 16.93 17.30 16.83 16.97 35.7M
2025-03-18 17.40 17.85 17.12 17.31 49.8M
2025-03-17 17.34 17.43 16.93 17.09 38.9M
2025-03-14 17.02 17.34 16.50 17.08 60.2M
2025-03-13 18.06 18.60 16.86 17.50 88.8M
2025-03-12 18.83 20.48 18.52 18.60 126.4M
2025-03-11 17.59 18.68 17.50 18.62 81.3M
2025-03-10 17.13 18.00 17.13 17.95 60.4M
2025-03-07 17.79 18.04 16.90 17.30 70.1M
2025-03-06 17.58 18.88 17.58 18.28 87.2M
2025-03-05 18.00 18.00 16.60 17.57 72.1M
2025-03-04 16.00 17.64 16.00 17.58 69.8M
2025-03-03 16.29 17.19 15.73 16.78 63.3M
2025-02-28 16.12 17.22 15.68 16.90 81.8M
2025-02-27 17.70 18.15 16.15 16.50 84.5M
2025-02-26 18.37 18.38 17.36 17.71 65.3M
2025-02-25 17.63 19.12 17.63 18.19 88.4M
2025-02-24 18.76 20.45 18.69 19.37 139.9M
2025-02-21 18.68 18.68 18.58 18.68 36.2M
2025-02-20 16.95 17.95 16.50 16.98 84.3M
2025-02-19 15.79 17.23 15.51 17.05 96.0M
2025-02-18 17.00 17.00 15.45 15.80 93.5M
2025-02-17 17.08 17.79 15.95 16.94 118.4M
2025-02-14 16.90 17.29 15.76 16.58 140.1M
2025-02-13 16.95 17.51 15.71 17.51 154.6M
2025-02-12 15.72 15.92 15.63 15.92 34.5M
2025-02-11 13.38 14.82 13.29 14.47 132.4M
2025-02-10 12.65 13.90 12.65 13.47 88.4M
2025-02-07 12.13 12.98 11.88 12.65 80.3M
2025-02-06 12.05 12.17 11.56 12.11 68.3M
2025-02-05 12.70 12.86 12.11 12.11 60.9M
2025-01-27 13.50 14.38 13.02 13.45 95.7M
2025-01-24 12.60 14.34 12.60 14.34 85.1M
2025-01-23 13.79 14.46 13.02 13.04 108.4M
2025-01-22 13.55 14.63 13.20 14.18 126.3M
2025-01-21 13.40 13.93 12.75 13.30 119.4M
2025-01-20 12.26 13.44 12.26 13.24 108.0M
2025-01-17 12.05 12.68 11.25 12.22 106.7M
2025-01-16 12.13 12.50 11.66 12.38 113.7M
2025-01-15 13.28 13.80 12.03 12.13 119.5M
2025-01-14 12.82 13.50 12.11 13.32 119.1M
2025-01-13 13.15 13.28 12.64 12.64 70.3M
2025-01-10 12.77 14.50 12.75 14.04 158.4M
2025-01-09 14.95 15.30 13.82 13.82 146.1M
2025-01-08 14.30 15.36 14.00 15.36 183.5M
2025-01-07 13.00 13.96 12.93 13.96 109.7M
2025-01-06 11.00 12.69 10.51 12.69 138.5M
2025-01-03 12.00 12.23 10.68 11.54 149.1M
2025-01-02 10.37 11.87 10.22 11.87 134.4M