CHTC Helon (000677)

000677
🏛️ China →
4.89
Última Actualización: 2025-09-29
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 3.26 3.30 3.25 3.28 11.5M
2021-12-30 3.32 3.32 3.24 3.26 10.3M
2021-12-29 3.26 3.35 3.22 3.28 13.9M
2021-12-28 3.21 3.28 3.17 3.26 11.1M
2021-12-27 3.16 3.22 3.15 3.21 8.3M
2021-12-24 3.22 3.25 3.15 3.16 11.8M
2021-12-23 3.30 3.32 3.18 3.20 15.6M
2021-12-22 3.29 3.37 3.22 3.34 24.9M
2021-12-21 3.18 3.29 3.17 3.29 21.5M
2021-12-20 3.11 3.20 3.10 3.20 14.5M
2021-12-17 3.13 3.16 3.10 3.12 10.8M
2021-12-16 3.06 3.13 3.06 3.12 11.5M
2021-12-15 3.05 3.08 3.04 3.07 10.0M
2021-12-14 3.04 3.07 3.03 3.05 8.3M
2021-12-13 3.08 3.09 3.03 3.05 10.8M
2021-12-10 3.05 3.08 3.03 3.06 8.1M
2021-12-09 3.05 3.07 3.02 3.06 10.5M
2021-12-08 3.10 3.12 3.04 3.06 11.6M
2021-12-07 3.17 3.19 3.08 3.10 10.9M
2021-12-06 3.22 3.24 3.14 3.15 11.9M
2021-12-03 3.20 3.24 3.18 3.22 11.0M
2021-12-02 3.30 3.31 3.20 3.24 15.0M
2021-12-01 3.11 3.32 3.10 3.27 26.5M
2021-11-30 3.08 3.12 3.06 3.10 10.2M
2021-11-29 3.07 3.10 3.01 3.08 11.3M
2021-11-26 3.10 3.11 3.06 3.09 9.4M
2021-11-25 3.07 3.12 3.06 3.10 12.0M
2021-11-24 3.09 3.12 3.04 3.07 12.4M
2021-11-23 3.04 3.10 3.04 3.08 13.0M
2021-11-22 3.01 3.06 3.00 3.04 10.2M
2021-11-19 2.98 3.01 2.93 3.01 10.1M
2021-11-18 2.97 3.02 2.95 2.97 11.5M
2021-11-17 2.90 2.97 2.90 2.97 10.1M
2021-11-16 2.96 2.97 2.91 2.91 9.9M
2021-11-15 2.96 2.97 2.91 2.97 10.4M
2021-11-12 2.95 2.97 2.93 2.96 8.4M
2021-11-11 2.89 2.96 2.88 2.95 13.4M
2021-11-10 2.88 2.94 2.83 2.91 13.5M
2021-11-09 2.91 2.92 2.88 2.89 9.1M
2021-11-08 2.87 2.93 2.86 2.92 8.6M
2021-11-05 2.96 2.97 2.88 2.89 11.1M
2021-11-04 2.95 2.97 2.93 2.96 10.7M
2021-11-03 2.98 3.01 2.91 2.95 13.8M
2021-11-02 3.13 3.16 2.95 2.98 15.4M
2021-11-01 3.12 3.18 3.08 3.11 11.7M
2021-10-29 3.01 3.14 3.00 3.12 17.8M
2021-10-28 3.09 3.11 2.97 3.01 12.4M
2021-10-27 3.15 3.16 3.02 3.08 11.9M
2021-10-26 3.20 3.24 3.10 3.13 12.5M
2021-10-25 3.22 3.24 3.15 3.19 13.0M
2021-10-22 3.30 3.34 3.23 3.25 16.1M
2021-10-21 3.40 3.41 3.28 3.35 19.2M
2021-10-20 3.38 3.38 3.30 3.35 15.3M
2021-10-19 3.35 3.40 3.27 3.39 21.1M
2021-10-18 3.21 3.37 3.15 3.33 27.8M
2021-10-15 3.14 3.42 3.14 3.23 29.8M
2021-10-14 3.21 3.27 3.12 3.18 37.7M
2021-10-13 3.10 3.30 3.09 3.30 19.8M
2021-10-12 3.06 3.06 2.96 3.00 6.9M
2021-10-11 2.99 3.08 2.95 3.03 11.0M
2021-10-08 2.91 3.03 2.90 2.99 12.0M
2021-09-30 2.86 2.89 2.85 2.88 7.9M
2021-09-29 2.98 2.99 2.86 2.87 9.5M
2021-09-28 2.97 3.02 2.94 2.99 9.5M
2021-09-27 3.23 3.23 2.95 2.99 17.1M
2021-09-24 3.34 3.35 3.18 3.18 12.5M
2021-09-23 3.39 3.44 3.34 3.35 9.1M
2021-09-22 3.33 3.40 3.30 3.38 10.4M
2021-09-17 3.38 3.43 3.30 3.38 11.2M
2021-09-16 3.44 3.49 3.35 3.38 17.7M
2021-09-15 3.30 3.45 3.30 3.43 20.5M
2021-09-14 3.39 3.40 3.26 3.28 10.5M
2021-09-13 3.28 3.37 3.26 3.36 12.5M
2021-09-10 3.34 3.36 3.24 3.28 11.0M
2021-09-09 3.31 3.36 3.30 3.33 11.0M
2021-09-08 3.28 3.37 3.24 3.30 18.4M
2021-09-07 3.26 3.29 3.23 3.28 10.4M
2021-09-06 3.20 3.27 3.16 3.23 10.5M
2021-09-03 3.21 3.29 3.18 3.19 10.6M
2021-09-02 3.14 3.23 3.13 3.21 9.6M
2021-09-01 3.19 3.26 3.12 3.16 10.6M
2021-08-31 3.23 3.27 3.17 3.18 9.1M
2021-08-30 3.28 3.31 3.21 3.23 13.1M
2021-08-27 3.25 3.31 3.20 3.21 14.0M
2021-08-26 3.21 3.28 3.18 3.23 13.1M
2021-08-25 3.19 3.21 3.15 3.20 10.1M
2021-08-24 3.09 3.19 3.08 3.18 14.2M
2021-08-23 3.04 3.12 3.03 3.09 8.6M
2021-08-20 3.02 3.06 3.01 3.04 7.1M
2021-08-19 3.04 3.07 3.01 3.02 6.2M
2021-08-18 3.04 3.10 3.02 3.06 8.6M
2021-08-17 3.09 3.14 3.04 3.05 10.5M
2021-08-16 3.22 3.23 3.08 3.11 15.4M
2021-08-13 3.10 3.18 3.09 3.18 14.9M
2021-08-12 3.04 3.10 3.03 3.10 10.3M
2021-08-11 3.05 3.06 3.01 3.06 10.5M
2021-08-10 3.02 3.07 3.00 3.05 10.8M
2021-08-09 2.93 3.03 2.92 3.02 12.3M
2021-08-06 2.94 2.95 2.88 2.94 5.3M
2021-08-05 3.00 3.02 2.93 2.96 6.7M
2021-08-04 2.96 3.01 2.94 2.99 8.0M
2021-08-03 2.97 3.01 2.95 2.97 7.8M
2021-08-02 2.92 2.98 2.91 2.97 6.6M
2021-07-30 2.93 2.95 2.90 2.92 8.0M
2021-07-29 2.80 2.97 2.80 2.93 11.6M
2021-07-28 2.96 2.97 2.78 2.80 11.4M
2021-07-27 2.98 3.03 2.96 2.98 9.3M
2021-07-26 3.07 3.07 2.95 2.98 11.1M
2021-07-23 3.00 3.06 3.00 3.05 12.7M
2021-07-22 2.97 3.04 2.97 3.01 10.4M
2021-07-21 2.97 3.03 2.95 2.99 10.3M
2021-07-20 3.00 3.00 2.95 2.99 9.6M
2021-07-19 2.93 3.07 2.91 3.02 19.8M
2021-07-16 2.93 3.00 2.93 2.94 10.5M
2021-07-15 2.96 3.01 2.91 2.92 12.9M
2021-07-14 2.93 3.05 2.86 2.98 25.2M
2021-07-13 2.95 3.09 2.91 2.94 33.9M
2021-07-12 2.81 2.84 2.79 2.83 7.7M
2021-07-09 2.79 2.81 2.75 2.81 5.8M
2021-07-08 2.80 2.80 2.74 2.80 6.5M
2021-07-07 2.77 2.82 2.75 2.80 5.8M
2021-07-06 2.76 2.78 2.72 2.77 3.9M
2021-07-05 2.79 2.80 2.73 2.76 5.9M
2021-07-02 2.77 2.80 2.75 2.78 4.5M
2021-07-01 2.84 2.84 2.76 2.78 5.4M
2021-06-30 2.87 2.88 2.80 2.82 6.7M
2021-06-29 2.87 2.91 2.85 2.88 6.7M
2021-06-28 2.91 2.92 2.85 2.87 5.6M
2021-06-25 2.85 2.95 2.83 2.91 11.0M
2021-06-24 2.84 2.86 2.81 2.84 5.1M
2021-06-23 2.84 2.84 2.81 2.83 3.6M
2021-06-22 2.84 2.85 2.81 2.84 5.2M
2021-06-21 2.83 2.86 2.82 2.84 3.9M
2021-06-18 2.82 2.84 2.78 2.82 4.0M
2021-06-17 2.82 2.84 2.79 2.82 4.1M
2021-06-16 2.87 2.87 2.79 2.81 7.8M
2021-06-15 2.96 2.97 2.85 2.87 8.5M
2021-06-11 2.93 3.01 2.91 2.94 9.4M
2021-06-10 2.96 2.96 2.92 2.94 5.5M
2021-06-09 2.88 3.00 2.87 2.97 11.8M
2021-06-08 2.89 2.92 2.85 2.89 6.4M
2021-06-07 2.85 2.95 2.85 2.90 7.8M
2021-06-04 2.92 2.97 2.86 2.87 9.5M
2021-06-03 2.93 3.01 2.93 2.94 10.8M
2021-06-02 2.96 3.02 2.92 2.93 14.2M
2021-06-01 2.86 3.03 2.82 2.97 18.0M
2021-05-31 2.79 2.96 2.78 2.88 14.5M
2021-05-28 2.85 2.85 2.77 2.78 5.4M
2021-05-27 2.85 2.87 2.82 2.84 4.7M
2021-05-26 2.81 2.84 2.79 2.84 6.2M
2021-05-25 2.80 2.83 2.79 2.81 4.1M
2021-05-24 2.79 2.83 2.79 2.82 6.1M
2021-05-21 2.77 2.82 2.76 2.80 5.9M
2021-05-20 2.79 2.80 2.74 2.78 4.8M
2021-05-19 2.81 2.81 2.76 2.78 4.2M
2021-05-18 2.77 2.84 2.76 2.82 5.2M
2021-05-17 2.84 2.85 2.77 2.77 7.9M
2021-05-14 2.85 2.89 2.84 2.86 8.0M
2021-05-13 2.91 2.95 2.83 2.85 10.8M
2021-05-12 2.80 2.90 2.79 2.87 13.8M
2021-05-11 2.84 2.85 2.77 2.83 8.5M
2021-05-10 2.78 2.87 2.76 2.84 13.0M
2021-05-07 2.79 2.89 2.77 2.81 16.4M
2021-05-06 2.65 2.92 2.59 2.85 26.4M
2021-04-30 2.68 2.95 2.68 2.82 31.3M
2021-04-29 2.67 2.75 2.67 2.68 6.9M
2021-04-28 2.67 2.68 2.64 2.66 3.2M
2021-04-27 2.64 2.71 2.63 2.67 5.2M
2021-04-26 2.68 2.70 2.65 2.65 3.8M
2021-04-23 2.75 2.75 2.67 2.67 5.7M
2021-04-22 2.74 2.78 2.72 2.76 4.3M
2021-04-21 2.75 2.76 2.72 2.74 3.2M
2021-04-20 2.77 2.79 2.74 2.76 3.9M
2021-04-19 2.80 2.81 2.76 2.79 8.7M
2021-04-16 2.71 2.84 2.71 2.81 11.4M
2021-04-15 2.71 2.74 2.69 2.70 5.3M
2021-04-14 2.64 2.76 2.64 2.72 8.8M
2021-04-13 2.66 2.68 2.62 2.63 3.0M
2021-04-12 2.67 2.69 2.66 2.66 3.0M
2021-04-09 2.63 2.69 2.63 2.67 3.4M
2021-04-08 2.70 2.71 2.65 2.65 4.6M
2021-04-07 2.65 2.70 2.65 2.70 3.9M
2021-04-06 2.66 2.67 2.63 2.67 3.2M
2021-04-02 2.64 2.68 2.63 2.66 3.6M
2021-04-01 2.64 2.65 2.61 2.64 2.4M
2021-03-31 2.64 2.65 2.60 2.63 3.0M
2021-03-30 2.66 2.67 2.62 2.63 2.8M
2021-03-29 2.67 2.69 2.65 2.68 3.8M
2021-03-26 2.64 2.68 2.62 2.66 2.5M
2021-03-25 2.65 2.68 2.61 2.63 3.4M
2021-03-24 2.68 2.69 2.65 2.66 3.2M
2021-03-23 2.75 2.77 2.67 2.68 3.6M
2021-03-22 2.72 2.75 2.72 2.75 3.5M
2021-03-19 2.75 2.77 2.71 2.72 3.6M
2021-03-18 2.75 2.78 2.74 2.75 3.2M
2021-03-17 2.78 2.79 2.75 2.76 4.3M
2021-03-16 2.68 2.78 2.68 2.78 6.3M
2021-03-15 2.69 2.73 2.67 2.70 3.3M
2021-03-12 2.67 2.74 2.65 2.70 4.3M
2021-03-11 2.63 2.67 2.60 2.67 3.1M
2021-03-10 2.66 2.68 2.60 2.61 3.8M
2021-03-09 2.73 2.73 2.60 2.65 6.5M
2021-03-08 2.78 2.80 2.73 2.74 4.6M
2021-03-05 2.75 2.79 2.75 2.77 3.7M
2021-03-04 2.80 2.81 2.76 2.76 5.8M
2021-03-03 2.76 2.81 2.74 2.81 5.3M
2021-03-02 2.84 2.85 2.74 2.75 6.5M
2021-03-01 2.77 2.84 2.74 2.83 7.8M
2021-02-26 2.72 2.78 2.70 2.71 5.3M
2021-02-25 2.87 2.90 2.75 2.76 6.4M
2021-02-24 2.81 2.85 2.75 2.77 5.8M
2021-02-23 2.80 2.89 2.76 2.80 9.8M
2021-02-22 2.80 2.95 2.78 2.85 16.6M
2021-02-19 2.73 2.86 2.70 2.78 10.4M
2021-02-18 2.67 2.77 2.58 2.68 10.2M
2021-02-10 2.51 2.60 2.51 2.56 4.0M
2021-02-09 2.51 2.64 2.50 2.54 5.0M
2021-02-08 2.50 2.54 2.46 2.50 3.8M
2021-02-05 2.58 2.61 2.50 2.51 9.1M
2021-02-04 2.48 2.72 2.41 2.64 18.8M
2021-02-03 2.50 2.52 2.47 2.47 2.7M
2021-02-02 2.51 2.54 2.50 2.52 2.3M
2021-02-01 2.51 2.57 2.50 2.54 3.5M
2021-01-29 2.65 2.69 2.51 2.53 5.8M
2021-01-28 2.62 2.70 2.62 2.65 4.8M
2021-01-27 2.63 2.66 2.60 2.64 3.1M
2021-01-26 2.61 2.69 2.60 2.61 3.6M
2021-01-25 2.75 2.77 2.64 2.64 6.7M
2021-01-22 2.79 2.82 2.72 2.76 9.8M
2021-01-21 2.65 2.93 2.62 2.86 26.3M
2021-01-20 2.62 2.74 2.62 2.66 8.0M
2021-01-19 2.63 2.70 2.62 2.64 7.2M
2021-01-18 2.62 2.67 2.60 2.62 11.8M
2021-01-15 2.44 2.68 2.44 2.68 24.3M
2021-01-14 2.46 2.46 2.40 2.44 5.4M
2021-01-13 2.59 2.60 2.45 2.46 9.2M
2021-01-12 2.57 2.64 2.56 2.59 2.9M
2021-01-11 2.67 2.68 2.58 2.59 4.3M
2021-01-08 2.69 2.70 2.58 2.66 4.7M
2021-01-07 2.77 2.77 2.67 2.68 5.6M
2021-01-06 2.80 2.83 2.75 2.77 4.5M
2021-01-05 2.80 2.87 2.79 2.81 4.0M
2021-01-04 2.76 2.86 2.75 2.82 7.3M