Anhui Huangshan Capsule (002817)

002817
🏛️ China →
7.58
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.54 8.86 8.41 8.61 13.7M
2021-12-30 8.49 8.57 8.24 8.39 13.1M
2021-12-29 8.32 8.54 8.17 8.49 13.2M
2021-12-28 7.99 8.46 7.91 8.39 21.2M
2021-12-27 8.16 8.32 7.78 7.90 16.9M
2021-12-24 8.09 8.33 7.97 8.19 11.3M
2021-12-23 7.70 8.41 7.62 8.03 18.8M
2021-12-22 7.41 7.70 7.39 7.68 8.4M
2021-12-21 10.38 10.42 10.13 10.38 4.1M
2021-12-20 7.00 7.50 6.97 7.41 11.5M
2021-12-17 6.92 7.06 6.82 7.01 3.1M
2021-12-16 6.86 6.96 6.82 6.92 1.7M
2021-12-15 6.91 6.93 6.77 6.87 1.7M
2021-12-14 6.81 6.90 6.79 6.88 1.4M
2021-12-13 6.83 6.94 6.82 6.83 1.8M
2021-12-10 6.76 6.91 6.71 6.88 2.7M
2021-12-09 9.39 9.53 9.36 9.46 1.2M
2021-12-08 9.36 9.45 9.25 9.39 1.3M
2021-12-07 6.75 6.84 6.60 6.69 2.5M
2021-12-06 6.91 6.96 6.75 6.75 1.9M
2021-12-03 6.96 7.02 6.91 6.92 1.5M
2021-12-02 7.07 7.07 6.95 6.96 1.1M
2021-12-01 6.98 7.04 6.94 7.04 1.5M
2021-11-30 6.89 7.03 6.84 7.01 2.8M
2021-11-29 7.04 7.09 6.88 6.89 1.8M
2021-11-26 7.03 7.09 6.97 7.02 2.0M
2021-11-25 7.01 7.14 6.94 7.06 3.1M
2021-11-24 7.02 7.05 6.94 7.00 1.9M
2021-11-23 7.04 7.05 6.95 7.02 1.9M
2021-11-22 7.01 7.06 6.96 7.04 2.0M
2021-11-19 6.93 7.05 6.91 7.00 2.7M
2021-11-18 6.96 7.09 6.91 6.94 2.4M
2021-11-17 6.91 7.04 6.86 6.94 4.4M
2021-11-16 6.97 7.03 6.89 6.91 3.3M
2021-11-15 6.86 7.05 6.85 6.96 3.1M
2021-11-12 6.78 6.96 6.71 6.90 3.7M
2021-11-11 6.67 6.94 6.66 6.76 3.5M
2021-11-10 9.25 9.39 9.21 9.36 1.5M
2021-11-09 6.64 6.67 6.57 6.61 1.5M
2021-11-08 6.64 6.71 6.58 6.59 2.0M
2021-11-05 6.44 6.75 6.35 6.68 5.7M
2021-11-04 6.36 6.46 6.34 6.44 1.8M
2021-11-03 6.33 6.49 6.33 6.36 1.3M
2021-11-02 6.36 6.43 6.25 6.32 1.9M
2021-11-01 6.32 6.43 6.19 6.35 2.4M
2021-10-29 8.85 8.85 8.53 8.69 1.2M
2021-10-28 6.03 6.24 6.02 6.16 2.2M
2021-10-27 8.75 8.75 8.42 8.44 2.3M
2021-10-26 6.29 6.33 6.20 6.28 2.1M
2021-10-25 6.26 6.33 6.18 6.26 1.9M
2021-10-22 6.54 6.54 6.26 6.26 4.3M
2021-10-21 6.51 6.64 6.51 6.54 1.7M
2021-10-20 6.77 6.80 6.54 6.57 3.9M
2021-10-19 6.84 6.93 6.77 6.77 3.7M
2021-10-18 6.84 6.98 6.78 6.86 2.5M
2021-10-15 6.98 6.98 6.79 6.84 2.7M
2021-10-14 6.97 7.09 6.88 6.98 2.6M
2021-10-13 6.86 7.02 6.80 6.99 3.6M
2021-10-12 6.95 6.99 6.76 6.86 6.5M
2021-10-11 7.35 7.43 6.93 6.99 13.6M
2021-10-08 7.46 7.75 7.29 7.59 8.7M
2021-09-30 6.76 7.43 6.71 7.43 7.1M
2021-09-29 7.07 7.11 6.73 6.75 3.9M
2021-09-28 7.18 7.23 7.08 7.11 2.2M
2021-09-27 7.34 7.39 7.13 7.18 4.1M
2021-09-24 10.54 10.63 10.27 10.31 2.3M
2021-09-23 7.73 7.74 7.48 7.52 3.0M
2021-09-22 7.47 7.64 7.42 7.60 3.3M
2021-09-17 7.36 7.61 7.36 7.52 3.8M
2021-09-16 7.51 7.56 7.30 7.30 4.8M
2021-09-15 7.76 7.79 7.43 7.51 4.3M
2021-09-14 7.71 7.81 7.56 7.74 4.8M
2021-09-13 7.42 7.76 7.37 7.71 6.3M
2021-09-10 7.54 7.60 7.41 7.42 1.7M
2021-09-09 7.50 7.61 7.45 7.53 2.1M
2021-09-08 7.49 7.54 7.41 7.50 1.9M
2021-09-07 7.46 7.51 7.39 7.49 2.6M
2021-09-06 7.27 7.51 7.14 7.45 4.6M
2021-09-03 7.16 7.27 7.14 7.21 1.3M
2021-09-02 7.11 7.19 7.06 7.14 2.3M
2021-09-01 7.31 7.31 7.07 7.09 3.1M
2021-08-31 10.11 10.23 10.02 10.15 1.7M
2021-08-30 7.42 7.43 7.19 7.27 3.3M
2021-08-27 7.41 7.44 7.36 7.42 1.6M
2021-08-26 7.66 7.72 7.38 7.41 3.2M
2021-08-25 7.41 7.54 7.34 7.50 1.5M
2021-08-24 7.43 7.53 7.36 7.39 1.7M
2021-08-23 7.27 7.51 7.27 7.46 1.9M
2021-08-20 7.46 7.53 7.19 7.27 2.6M
2021-08-19 7.64 7.66 7.45 7.46 1.8M
2021-08-18 7.56 7.66 7.53 7.60 1.7M
2021-08-17 7.71 7.79 7.54 7.63 2.2M
2021-08-16 7.87 7.90 7.74 7.81 2.3M
2021-08-13 10.74 11.14 10.58 10.94 2.9M
2021-08-12 7.50 7.66 7.49 7.63 1.6M
2021-08-11 7.51 7.56 7.50 7.52 2.2M
2021-08-10 7.54 7.69 7.44 7.56 2.5M
2021-08-09 10.70 10.70 10.55 10.60 1.3M
2021-08-06 7.51 7.71 7.45 7.59 2.9M
2021-08-05 7.65 7.73 7.56 7.57 2.1M
2021-08-04 7.64 7.79 7.59 7.73 2.5M
2021-08-03 7.70 7.78 7.55 7.69 3.5M
2021-08-02 7.42 7.71 7.36 7.68 4.4M
2021-07-30 7.53 7.57 7.30 7.44 4.5M
2021-07-29 8.05 8.06 7.46 7.53 8.2M
2021-07-28 7.86 8.14 7.20 7.96 8.6M
2021-07-27 8.01 8.21 7.86 7.87 4.6M
2021-07-26 8.26 8.35 8.00 8.08 6.5M
2021-07-23 7.99 8.38 7.86 8.32 13.4M
2021-07-22 8.19 8.19 7.95 7.99 4.4M
2021-07-21 7.99 8.21 7.96 8.16 5.1M
2021-07-20 7.94 8.01 7.81 7.96 3.0M
2021-07-19 8.07 8.17 7.94 8.01 3.3M
2021-07-16 7.85 8.26 7.85 8.12 6.5M
2021-07-15 7.98 7.99 7.76 7.80 5.1M
2021-07-14 11.48 11.48 11.15 11.18 3.2M
2021-07-13 8.25 8.26 8.05 8.11 3.3M
2021-07-12 8.14 8.23 8.00 8.13 6.4M
2021-07-09 7.75 8.20 7.74 8.09 6.8M
2021-07-08 8.43 8.49 7.86 7.90 12.9M
2021-07-07 7.95 8.39 7.94 8.36 9.4M
2021-07-06 7.93 8.10 7.87 7.99 4.5M
2021-07-05 8.05 8.05 7.82 7.98 5.6M
2021-07-02 7.77 8.06 7.68 7.98 9.1M
2021-07-01 7.75 8.14 7.64 7.76 11.7M
2021-06-30 7.77 7.77 7.59 7.72 3.1M
2021-06-29 7.67 7.83 7.57 7.78 6.0M
2021-06-28 7.29 7.69 7.29 7.68 5.7M
2021-06-25 7.29 7.41 7.25 7.37 1.3M
2021-06-24 7.36 7.41 7.24 7.32 2.2M
2021-06-23 7.44 7.49 7.36 7.42 1.4M
2021-06-22 10.43 10.57 10.35 10.42 1.7M
2021-06-21 10.45 10.58 10.30 10.54 2.3M
2021-06-18 7.21 7.49 7.14 7.49 2.8M
2021-06-17 7.29 7.36 7.19 7.21 2.1M
2021-06-16 7.51 7.52 7.19 7.27 2.7M
2021-06-15 10.57 10.57 10.22 10.36 2.6M
2021-06-11 7.43 7.50 7.29 7.46 4.4M
2021-06-10 7.18 7.44 7.14 7.37 4.8M
2021-06-09 7.07 7.29 6.94 7.18 3.4M
2021-06-08 7.09 7.19 7.08 7.10 2.9M
2021-06-07 7.14 7.23 7.11 7.19 2.6M
2021-06-04 14.83 15.16 14.40 14.57 2.4M
2021-06-03 7.19 7.66 6.97 7.37 10.2M
2021-06-02 7.08 7.14 7.01 7.11 2.5M
2021-06-01 7.09 7.19 7.06 7.11 2.9M
2021-05-31 6.83 7.13 6.82 7.11 4.0M
2021-05-28 6.97 7.00 6.76 6.81 2.8M
2021-05-27 6.99 7.03 6.93 6.98 2.0M
2021-05-26 6.89 7.01 6.85 6.99 2.0M
2021-05-25 6.94 7.04 6.86 6.94 3.3M
2021-05-24 7.26 7.26 6.97 7.01 6.2M
2021-05-21 7.04 7.36 7.04 7.26 6.5M
2021-05-20 6.96 7.10 6.95 7.04 2.7M
2021-05-19 7.06 7.07 6.93 6.96 2.6M
2021-05-18 6.76 7.07 6.73 7.06 5.0M
2021-05-17 7.09 7.17 6.72 6.77 4.9M
2021-05-14 6.86 7.09 6.81 7.07 4.0M
2021-05-13 6.67 7.08 6.64 6.86 3.7M
2021-05-12 6.83 6.87 6.58 6.70 2.2M
2021-05-11 6.79 6.88 6.74 6.87 1.1M
2021-05-10 6.84 6.90 6.72 6.78 1.5M
2021-05-07 6.71 6.98 6.60 6.78 2.4M
2021-05-06 6.96 6.96 6.70 6.71 2.4M
2021-04-30 7.14 7.14 6.81 7.00 2.4M
2021-04-29 14.20 14.30 14.01 14.04 0.9M
2021-04-28 7.03 7.11 6.84 6.98 3.2M
2021-04-27 6.99 7.07 6.85 7.04 2.2M
2021-04-26 7.00 7.13 6.95 6.95 2.8M
2021-04-23 7.06 7.16 7.00 7.00 2.5M
2021-04-22 7.31 7.31 7.07 7.12 3.0M
2021-04-21 7.22 7.29 7.14 7.24 2.2M
2021-04-20 7.12 7.29 7.06 7.18 2.9M
2021-04-19 7.19 7.37 7.09 7.10 4.4M
2021-04-16 6.92 7.22 6.88 7.21 5.7M
2021-04-15 6.72 6.94 6.72 6.89 3.2M
2021-04-14 6.69 6.86 6.65 6.81 2.6M
2021-04-13 6.70 6.86 6.70 6.75 2.9M
2021-04-12 7.31 7.31 6.68 6.78 7.1M
2021-04-09 13.70 14.42 13.65 14.20 3.5M
2021-04-08 6.62 6.84 6.59 6.77 4.9M
2021-04-07 6.71 6.80 6.61 6.67 4.0M
2021-04-06 6.52 6.79 6.44 6.73 7.2M
2021-04-02 6.26 6.59 6.26 6.47 9.4M
2021-04-01 6.20 6.27 6.13 6.26 2.5M
2021-03-31 6.04 6.34 6.03 6.20 2.3M
2021-03-30 12.35 12.35 12.20 12.27 0.7M
2021-03-29 6.08 6.14 6.05 6.09 2.1M
2021-03-26 12.39 12.44 12.31 12.37 0.7M
2021-03-25 6.07 6.15 6.07 6.09 1.0M
2021-03-24 6.23 6.24 6.09 6.12 1.4M
2021-03-23 6.19 6.28 6.16 6.23 2.1M
2021-03-22 6.27 6.33 6.12 6.19 2.9M
2021-03-19 6.04 6.30 6.02 6.24 3.7M
2021-03-18 6.08 6.14 5.97 6.11 1.9M
2021-03-17 6.01 6.13 6.01 6.08 2.2M
2021-03-16 5.91 6.05 5.91 6.01 3.1M
2021-03-15 6.38 6.38 6.05 6.06 7.5M
2021-03-12 5.82 5.95 5.78 5.92 1.7M
2021-03-11 5.86 5.86 5.76 5.84 1.0M
2021-03-10 5.69 5.89 5.69 5.82 1.6M
2021-03-09 5.83 5.88 5.62 5.75 2.2M
2021-03-08 6.03 6.03 5.87 5.88 2.2M
2021-03-05 5.98 6.04 5.94 6.01 1.5M
2021-03-04 5.97 6.00 5.90 6.00 1.4M
2021-03-03 5.93 5.99 5.89 5.98 1.3M
2021-03-02 6.00 6.03 5.93 5.93 1.4M
2021-03-01 6.01 6.03 5.92 6.00 2.1M
2021-02-26 5.76 6.06 5.72 6.01 2.3M
2021-02-25 5.80 5.83 5.73 5.79 1.4M
2021-02-24 5.73 5.83 5.72 5.80 2.1M
2021-02-23 5.87 5.92 5.71 5.73 3.2M
2021-02-22 5.81 6.01 5.81 5.87 2.6M
2021-02-19 5.59 5.82 5.59 5.81 1.7M
2021-02-18 11.20 11.57 11.20 11.38 0.8M
2021-02-10 5.46 5.53 5.40 5.48 1.4M
2021-02-09 5.46 5.52 5.35 5.42 1.8M
2021-02-08 5.84 5.84 5.27 5.43 3.3M
2021-02-05 5.83 5.89 5.73 5.74 1.0M
2021-02-04 5.92 6.00 5.74 5.83 1.6M
2021-02-03 5.95 6.05 5.85 5.99 1.8M
2021-02-02 5.84 5.95 5.78 5.95 2.4M
2021-02-01 5.81 5.91 5.77 5.79 1.6M
2021-01-29 6.01 6.01 5.78 5.82 1.0M
2021-01-28 5.92 5.94 5.71 5.86 2.0M
2021-01-27 5.97 5.98 5.89 5.91 0.9M
2021-01-26 5.96 6.01 5.89 5.97 0.9M
2021-01-25 6.02 6.09 5.86 5.96 2.2M
2021-01-22 12.56 12.64 12.15 12.22 1.5M
2021-01-21 12.80 13.20 12.69 12.69 2.0M
2021-01-20 6.12 6.27 5.99 6.23 2.8M
2021-01-19 6.05 6.12 6.02 6.07 1.7M
2021-01-18 6.01 6.08 5.99 6.05 1.5M
2021-01-15 5.89 6.02 5.89 5.99 1.2M
2021-01-14 5.87 6.01 5.82 5.96 2.5M
2021-01-13 5.91 6.00 5.78 5.91 3.2M
2021-01-12 5.86 5.96 5.77 5.91 2.8M
2021-01-11 12.15 12.15 11.59 11.99 2.3M
2021-01-08 5.92 6.11 5.74 6.00 3.3M
2021-01-07 6.33 6.33 5.87 5.94 4.5M
2021-01-06 6.37 6.37 6.19 6.31 3.7M
2021-01-05 13.16 13.29 12.82 12.96 2.2M
2021-01-04 6.55 6.55 6.40 6.47 4.0M