Fujian Highton Dev (603162)

603162
🏛️ China →
9.04
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.03 9.03 8.93 8.94 570.2K
09:35 8.94 8.96 8.93 8.95 283.6K
09:40 8.97 8.99 8.94 8.94 356.2K
09:45 8.94 8.96 8.91 8.91 259.7K
09:50 8.91 8.92 8.90 8.90 181.6K
09:55 8.90 8.91 8.88 8.89 145.8K
10:00 8.90 8.91 8.89 8.90 132.2K
10:05 8.90 8.91 8.89 8.90 79.3K
10:10 8.90 8.91 8.89 8.89 109.4K
10:15 8.90 8.90 8.89 8.89 140.2K
10:20 8.90 8.90 8.89 8.90 72.7K
10:25 8.90 8.90 8.89 8.89 113.5K
10:30 8.89 8.90 8.88 8.88 110.9K
10:35 8.88 8.88 8.87 8.87 179.5K
10:40 8.88 8.89 8.87 8.87 136.4K
10:45 8.87 8.88 8.87 8.87 97.9K
10:50 8.88 8.94 8.87 8.94 547.3K
10:55 8.94 8.94 8.90 8.91 141.4K
11:00 8.91 8.93 8.90 8.92 89.6K
11:05 8.91 8.92 8.88 8.89 174.5K
11:10 8.89 8.90 8.88 8.90 127.9K
11:15 8.90 8.91 8.89 8.90 19.0K
11:20 8.91 8.91 8.90 8.90 22.6K
11:25 8.91 8.91 8.90 8.90 10.9K
13:00 8.90 8.91 8.88 8.88 152.0K
13:05 8.87 8.88 8.86 8.86 147.0K
13:10 8.86 8.87 8.86 8.86 17.6K
13:15 8.86 8.87 8.85 8.86 61.2K
13:20 8.86 8.87 8.85 8.85 267.0K
13:25 8.85 8.86 8.85 8.85 92.2K
13:30 8.86 8.86 8.84 8.85 120.6K
13:35 8.86 8.86 8.85 8.85 39.4K
13:40 8.85 8.86 8.85 8.86 26.2K
13:45 8.86 8.87 8.85 8.86 56.2K
13:50 8.86 8.87 8.85 8.85 115.1K
13:55 8.85 8.86 8.85 8.85 112.9K
14:00 8.84 8.86 8.84 8.85 48.8K
14:05 8.85 8.86 8.84 8.86 59.7K
14:10 8.85 8.86 8.85 8.85 33.6K
14:15 8.86 8.87 8.85 8.86 43.9K
14:20 8.87 8.87 8.85 8.85 96.0K
14:25 8.85 8.86 8.84 8.84 84.0K
14:30 8.85 8.86 8.83 8.83 106.9K
14:35 8.84 8.85 8.83 8.85 79.8K
14:40 8.84 8.86 8.84 8.86 76.6K
14:45 8.86 8.86 8.84 8.84 126.9K
14:50 8.84 8.85 8.83 8.83 158.6K
14:55 8.84 8.84 8.83 8.83 77.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 8.88 9.14 8.80 9.04 12.2M
2025-09-29 8.84 8.93 8.68 8.89 8.2M
2025-09-26 9.04 9.04 8.83 8.84 6.4M
2025-09-25 8.98 9.10 8.77 9.04 10.2M
2025-09-24 8.86 9.07 8.82 8.98 7.8M
2025-09-23 8.78 8.99 8.70 8.94 7.9M
2025-09-22 8.94 8.94 8.74 8.84 5.2M
2025-09-19 8.86 8.97 8.84 8.94 4.7M
2025-09-18 9.05 9.07 8.80 8.85 7.2M
2025-09-17 9.11 9.19 9.02 9.09 6.0M
2025-09-16 9.00 9.12 8.98 9.12 4.7M
2025-09-15 9.03 9.09 8.98 8.99 4.7M
2025-09-12 9.19 9.34 9.03 9.03 7.5M
2025-09-11 9.06 9.12 8.99 9.10 6.4M
2025-09-10 9.19 9.19 9.07 9.10 5.8M
2025-09-09 9.16 9.23 9.11 9.21 7.7M
2025-09-08 9.05 9.35 9.00 9.24 14.3M
2025-09-05 9.09 9.17 8.97 9.03 8.3M
2025-09-04 8.82 9.07 8.75 9.05 13.6M
2025-09-03 9.05 9.06 8.78 8.80 6.3M
2025-09-02 8.85 9.02 8.79 8.99 12.9M
2025-09-01 8.74 8.87 8.69 8.79 5.9M
2025-08-29 8.80 8.83 8.70 8.74 6.0M
2025-08-28 8.90 8.97 8.61 8.80 9.7M
2025-08-27 9.02 9.06 8.85 8.92 10.1M
2025-08-26 8.98 9.09 8.95 9.02 8.5M
2025-08-25 8.99 9.00 8.89 9.00 9.6M
2025-08-22 8.93 8.98 8.86 8.97 8.4M
2025-08-21 8.92 8.95 8.87 8.93 7.9M
2025-08-20 8.91 8.94 8.84 8.92 10.3M
2025-08-19 8.91 8.96 8.88 8.91 8.1M
2025-08-18 9.05 9.05 8.87 8.93 13.5M
2025-08-15 8.76 9.10 8.74 9.02 20.3M
2025-08-14 8.78 8.86 8.75 8.76 9.7M
2025-08-13 8.88 8.90 8.74 8.78 9.2M
2025-08-12 8.80 9.05 8.78 8.86 17.7M
2025-08-11 8.76 8.84 8.69 8.80 8.3M
2025-08-08 8.71 8.79 8.70 8.77 7.6M
2025-08-07 8.75 8.76 8.67 8.74 7.6M
2025-08-06 8.63 8.77 8.58 8.75 10.0M
2025-08-05 8.57 8.67 8.57 8.66 8.0M
2025-08-04 8.50 8.58 8.45 8.57 6.1M
2025-08-01 8.50 8.61 8.50 8.56 6.7M
2025-07-31 8.74 8.74 8.47 8.54 16.3M
2025-07-30 8.77 8.89 8.72 8.77 17.2M
2025-07-29 8.73 8.75 8.61 8.74 9.5M
2025-07-28 8.73 8.85 8.62 8.73 16.4M
2025-07-25 8.60 8.93 8.58 8.70 23.8M
2025-07-24 8.43 8.56 8.40 8.56 12.1M
2025-07-23 8.54 8.57 8.38 8.43 14.7M
2025-07-22 8.53 8.56 8.40 8.55 14.8M
2025-07-21 8.52 8.57 8.48 8.55 12.7M
2025-07-18 8.57 8.58 8.50 8.52 6.2M
2025-07-17 8.60 8.60 8.51 8.55 7.5M
2025-07-16 8.49 8.58 8.48 8.58 9.2M
2025-07-15 8.50 8.59 8.40 8.53 9.6M
2025-07-14 8.45 8.56 8.45 8.53 7.2M
2025-07-11 8.43 8.50 8.38 8.48 7.2M
2025-07-10 8.44 8.52 8.42 8.45 7.1M
2025-07-09 8.52 8.54 8.44 8.46 6.0M
2025-07-08 8.40 8.55 8.37 8.52 8.4M
2025-07-07 8.30 8.43 8.24 8.41 9.1M
2025-07-04 8.54 8.62 8.45 8.47 10.8M
2025-07-03 8.51 8.69 8.51 8.57 19.9M
2025-07-02 8.92 9.17 8.66 8.71 35.8M
2025-07-01 8.35 8.59 8.35 8.52 14.0M
2025-06-30 8.36 8.36 8.31 8.35 5.1M
2025-06-27 8.38 8.39 8.31 8.34 5.6M
2025-06-26 8.37 8.38 8.28 8.37 8.7M
2025-06-25 8.39 8.39 8.29 8.39 8.8M
2025-06-24 8.36 8.40 8.15 8.38 16.4M
2025-06-23 8.55 8.68 8.44 8.64 19.8M
2025-06-20 8.15 8.39 8.15 8.32 9.1M
2025-06-19 8.40 8.45 8.17 8.20 11.0M
2025-06-18 8.45 8.57 8.42 8.47 10.5M
2025-06-17 8.37 8.56 8.26 8.49 13.0M
2025-06-16 8.48 8.49 8.31 8.37 8.0M
2025-06-13 8.39 8.60 8.39 8.45 12.9M
2025-06-12 8.46 8.49 8.37 8.41 10.2M
2025-06-11 8.68 8.68 8.42 8.50 18.0M
2025-06-10 8.37 8.72 8.33 8.69 24.8M
2025-06-09 8.38 8.39 8.33 8.37 6.9M
2025-06-06 8.30 8.40 8.27 8.38 9.3M
2025-06-05 8.27 8.31 8.22 8.29 5.9M
2025-06-04 8.24 8.28 8.19 8.28 5.9M
2025-06-03 8.19 8.28 8.15 8.23 5.9M
2025-05-30 8.31 8.36 8.21 8.21 8.1M
2025-05-29 8.31 8.37 8.30 8.36 8.1M
2025-05-28 8.35 8.38 8.28 8.29 6.0M
2025-05-27 8.27 8.39 8.21 8.38 8.2M
2025-05-26 8.26 8.43 8.21 8.32 8.7M
2025-05-23 8.39 8.45 8.26 8.28 11.1M
2025-05-22 8.39 8.49 8.29 8.46 12.2M
2025-05-21 8.36 8.53 8.34 8.47 16.8M
2025-05-20 8.70 8.79 8.40 8.44 26.2M
2025-05-19 8.57 8.84 8.55 8.80 34.0M
2025-05-16 8.67 8.87 8.50 8.53 30.2M
2025-05-15 9.22 9.34 8.76 8.80 43.4M
2025-05-14 8.89 9.69 8.70 9.34 65.5M
2025-05-13 8.32 8.90 8.17 8.90 38.7M
2025-05-12 7.95 8.10 7.93 8.09 10.2M
2025-05-09 7.99 8.01 7.89 7.90 5.3M
2025-05-08 7.95 8.01 7.93 7.99 4.9M
2025-05-07 7.95 8.06 7.93 7.99 6.6M
2025-05-06 7.85 7.93 7.84 7.91 6.3M
2025-04-30 7.83 7.86 7.80 7.82 3.8M
2025-04-29 7.81 7.85 7.77 7.82 4.5M
2025-04-28 7.95 7.96 7.83 7.85 5.3M
2025-04-25 7.89 8.02 7.89 7.98 7.1M
2025-04-24 7.96 7.98 7.90 7.90 7.8M
2025-04-23 7.94 8.01 7.89 7.98 8.2M
2025-04-22 7.98 8.08 7.93 7.96 10.7M
2025-04-21 8.02 8.03 7.93 7.97 9.4M
2025-04-18 8.20 8.21 8.01 8.05 11.9M
2025-04-17 8.35 8.43 8.30 8.39 4.9M
2025-04-16 8.41 8.53 8.29 8.42 5.7M
2025-04-15 8.55 8.55 8.39 8.44 5.7M
2025-04-14 8.59 8.63 8.45 8.54 8.2M
2025-04-11 8.40 8.79 8.38 8.58 11.4M
2025-04-10 8.45 8.68 8.32 8.53 12.2M
2025-04-09 7.90 8.30 7.69 8.27 11.5M
2025-04-08 7.97 8.12 7.87 8.02 9.5M
2025-04-07 8.52 8.55 8.00 8.00 13.1M
2025-04-03 8.75 8.90 8.72 8.89 6.2M
2025-04-02 8.91 8.92 8.84 8.86 4.5M
2025-04-01 8.81 8.93 8.78 8.92 8.5M
2025-03-31 8.80 8.87 8.70 8.77 7.9M
2025-03-28 8.97 9.01 8.81 8.81 8.4M
2025-03-27 9.12 9.12 8.93 8.98 9.5M
2025-03-26 9.19 9.24 9.07 9.10 11.5M
2025-03-25 9.28 9.30 9.12 9.18 13.0M
2025-03-24 9.58 9.60 9.10 9.32 25.4M
2025-03-21 9.18 9.64 9.13 9.49 37.0M
2025-03-20 8.97 9.28 8.91 9.23 23.8M
2025-03-19 9.11 9.18 8.96 9.02 14.0M
2025-03-18 9.06 9.29 8.95 9.18 16.0M
2025-03-17 9.01 9.09 8.99 9.04 7.5M
2025-03-14 8.86 9.02 8.80 9.01 9.0M
2025-03-13 8.94 8.94 8.77 8.85 6.3M
2025-03-12 8.95 9.02 8.83 8.94 7.8M
2025-03-11 8.92 8.93 8.83 8.93 3.8M
2025-03-10 8.80 8.96 8.79 8.93 7.2M
2025-03-07 8.83 8.87 8.77 8.78 4.2M
2025-03-06 8.77 8.83 8.71 8.83 5.2M
2025-03-05 8.75 8.79 8.68 8.74 3.0M
2025-03-04 8.61 8.77 8.59 8.77 4.1M
2025-03-03 8.75 8.84 8.64 8.67 5.6M
2025-02-28 8.90 8.94 8.74 8.76 4.3M
2025-02-27 8.93 8.95 8.78 8.93 6.3M
2025-02-26 8.86 8.95 8.85 8.93 4.6M
2025-02-25 8.77 9.11 8.72 8.85 8.2M
2025-02-24 8.81 8.86 8.74 8.83 4.1M
2025-02-21 8.79 8.89 8.76 8.84 5.0M
2025-02-20 8.77 8.79 8.71 8.74 3.8M
2025-02-19 8.73 8.87 8.71 8.79 4.4M
2025-02-18 8.79 8.89 8.73 8.78 5.4M
2025-02-17 8.78 8.80 8.70 8.78 4.6M
2025-02-14 8.80 8.85 8.74 8.77 4.1M
2025-02-13 8.89 8.95 8.80 8.81 5.5M
2025-02-12 8.92 8.94 8.80 8.88 4.7M
2025-02-11 8.94 8.98 8.85 8.92 4.4M
2025-02-10 8.97 9.01 8.93 8.96 4.4M
2025-02-07 8.89 9.02 8.85 8.99 5.4M
2025-02-06 8.86 8.90 8.78 8.89 3.3M
2025-02-05 8.99 9.04 8.77 8.85 4.1M
2025-01-27 8.89 9.07 8.89 8.94 4.4M
2025-01-24 8.92 8.98 8.85 8.89 3.5M
2025-01-23 8.91 9.01 8.85 8.97 4.2M
2025-01-22 9.00 9.03 8.85 8.89 4.9M
2025-01-21 9.18 9.22 8.95 8.99 5.3M
2025-01-20 8.95 9.00 8.88 9.00 3.5M
2025-01-17 8.80 8.92 8.76 8.92 2.8M
2025-01-16 8.82 8.94 8.75 8.84 3.4M
2025-01-15 8.83 8.90 8.74 8.83 3.9M
2025-01-14 8.68 8.89 8.68 8.87 3.4M
2025-01-13 8.56 8.69 8.51 8.67 3.4M
2025-01-10 8.73 8.80 8.60 8.61 3.0M
2025-01-09 8.83 8.84 8.70 8.74 2.9M
2025-01-08 8.76 8.90 8.61 8.86 5.5M
2025-01-07 8.89 8.94 8.69 8.76 4.0M
2025-01-06 8.90 9.14 8.79 8.90 7.3M
2025-01-03 9.01 9.16 8.96 8.99 5.8M
2025-01-02 9.16 9.28 8.90 9.00 5.5M