Hubei DP (300808)

300808
🏛️ China →
26.84
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 27.82 28.73 27.72 28.64 212.7K
09:35 28.55 28.64 28.33 28.34 74.1K
09:40 28.34 28.37 28.08 28.17 62.0K
09:45 28.16 28.25 28.09 28.16 37.8K
09:50 28.13 28.25 28.09 28.14 35.9K
09:55 28.18 28.19 28.13 28.16 23.4K
10:00 28.18 28.21 28.06 28.08 38.6K
10:05 28.14 28.15 28.03 28.06 17.0K
10:10 28.09 28.10 27.94 28.10 54.5K
10:15 28.14 28.30 28.13 28.26 49.4K
10:20 28.26 28.26 28.19 28.19 23.1K
10:25 28.20 28.20 28.12 28.14 18.6K
10:30 28.16 28.21 28.13 28.21 10.4K
10:35 28.20 28.23 28.16 28.17 9.7K
10:40 28.21 28.21 28.11 28.12 44.2K
10:45 28.14 28.20 28.13 28.16 12.5K
10:50 28.20 28.20 28.10 28.20 68.7K
10:55 28.23 28.25 28.17 28.23 34.4K
11:00 28.23 28.40 28.18 28.32 58.8K
11:05 28.32 28.33 28.28 28.31 38.2K
11:10 28.35 28.40 28.26 28.34 18.2K
11:15 28.38 28.40 28.35 28.38 18.4K
11:20 28.37 28.40 28.35 28.38 9.6K
11:25 28.37 28.40 28.35 28.40 11.6K
13:00 28.40 28.45 28.29 28.29 53.3K
13:05 28.31 28.32 28.18 28.21 72.8K
13:10 28.24 28.37 28.19 28.20 18.7K
13:15 28.20 28.22 28.17 28.17 35.9K
13:20 28.22 28.27 28.20 28.23 18.3K
13:25 28.23 28.26 28.15 28.24 67.4K
13:30 28.24 28.32 28.18 28.32 11.2K
13:35 28.32 28.32 28.22 28.25 13.5K
13:40 28.25 28.35 28.25 28.35 10.8K
13:45 28.35 28.42 28.35 28.39 46.7K
13:50 28.40 28.46 28.39 28.43 22.1K
13:55 28.44 28.46 28.41 28.43 41.8K
14:00 28.43 28.54 28.43 28.49 48.5K
14:05 28.46 28.49 28.42 28.47 28.6K
14:10 28.47 28.48 28.42 28.48 18.4K
14:15 28.47 28.47 28.30 28.44 70.6K
14:20 28.34 28.44 28.30 28.30 70.7K
14:25 28.30 28.40 28.30 28.32 16.0K
14:30 28.40 28.40 28.32 28.36 11.9K
14:35 28.37 28.37 28.29 28.29 28.8K
14:40 28.33 28.38 28.32 28.36 23.6K
14:45 28.33 28.37 28.33 28.33 23.2K
14:50 28.33 28.33 28.28 28.28 36.5K
14:55 28.29 28.31 28.28 28.30 25.2K
15:40 28.32 28.32 28.32 28.32 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.63 27.82 26.83 26.84 3.0M
2025-09-25 28.38 28.60 27.66 27.70 2.1M
2025-09-24 27.82 28.74 27.72 28.32 1.8M
2025-09-23 28.50 28.54 27.13 27.82 3.0M
2025-09-22 28.96 29.00 28.00 28.50 2.6M
2025-09-19 30.03 30.35 28.80 29.06 3.6M
2025-09-18 31.77 31.99 30.01 30.33 6.2M
2025-09-17 30.11 32.49 29.93 31.88 8.4M
2025-09-16 31.64 31.64 29.82 30.26 5.7M
2025-09-15 28.53 32.19 28.53 31.59 9.4M
2025-09-12 28.51 29.53 28.40 28.66 3.0M
2025-09-11 27.18 28.70 26.66 28.62 4.0M
2025-09-10 28.63 29.32 28.51 28.80 1.4M
2025-09-09 28.85 29.14 28.40 28.80 1.6M
2025-09-08 29.57 29.57 28.71 29.00 2.3M
2025-09-05 28.87 29.62 28.30 29.57 2.4M
2025-09-04 28.81 29.24 28.36 28.88 1.9M
2025-09-03 29.43 29.93 28.60 28.81 2.2M
2025-09-02 29.70 30.10 29.13 29.43 2.5M
2025-09-01 30.01 30.27 29.68 29.70 2.1M
2025-08-29 30.39 30.61 29.81 30.03 2.5M
2025-08-28 29.96 30.62 29.27 30.62 3.3M
2025-08-27 31.19 31.29 29.96 29.96 3.9M
2025-08-26 30.82 31.88 30.79 31.27 4.8M
2025-08-25 30.90 31.08 30.38 30.74 3.9M
2025-08-22 30.67 31.99 30.50 30.75 6.4M
2025-08-21 30.59 31.46 30.37 30.68 4.6M
2025-08-20 31.57 31.92 30.13 30.65 7.6M
2025-08-19 32.92 32.99 31.50 31.62 6.3M
2025-08-18 34.74 34.77 32.26 32.96 6.9M
2025-08-15 34.53 34.75 34.00 34.51 3.0M
2025-08-14 35.49 35.85 34.29 34.42 2.7M
2025-08-13 35.49 36.09 35.30 35.44 2.7M
2025-08-12 35.91 35.94 34.86 35.51 3.5M
2025-08-11 34.20 36.18 33.86 35.95 8.1M
2025-08-08 35.50 35.50 34.56 34.66 2.5M
2025-08-07 35.09 35.57 34.53 35.39 3.8M
2025-08-06 35.71 35.77 35.00 35.37 4.4M
2025-08-05 36.68 37.77 35.71 35.83 5.1M
2025-08-04 36.60 36.96 35.90 36.88 3.5M
2025-08-01 36.20 37.64 36.19 36.60 4.1M
2025-07-31 36.58 37.10 35.02 36.20 4.4M
2025-07-30 36.56 37.78 36.20 36.74 5.1M
2025-07-29 36.57 37.36 35.40 37.00 4.9M
2025-07-28 35.75 36.93 35.41 35.98 4.6M
2025-07-25 35.53 36.00 35.01 35.85 4.0M
2025-07-24 36.12 36.18 35.11 35.52 4.8M
2025-07-23 35.04 36.62 34.11 35.85 7.9M
2025-07-22 36.12 36.99 34.60 35.37 10.5M
2025-07-21 30.04 35.94 30.00 35.94 7.9M
2025-07-18 30.04 30.04 29.31 29.95 2.6M
2025-07-17 29.55 29.94 29.15 29.73 2.1M
2025-07-16 28.80 29.30 28.55 29.30 1.8M
2025-07-15 28.91 29.08 28.25 28.77 2.2M
2025-07-14 28.75 29.74 28.75 28.90 2.7M
2025-07-11 28.01 29.19 27.76 28.83 3.2M
2025-07-10 28.30 28.49 27.05 28.01 4.0M
2025-07-09 28.92 29.15 28.31 28.33 2.1M
2025-07-08 28.96 29.00 28.33 28.92 1.9M
2025-07-07 28.50 29.21 28.24 28.66 2.2M
2025-07-04 29.47 29.74 28.65 28.73 2.2M
2025-07-03 29.68 29.97 29.38 29.60 1.6M
2025-07-02 30.63 30.99 29.44 29.51 2.7M
2025-07-01 29.70 30.83 29.54 30.64 3.1M
2025-06-30 30.20 30.28 29.39 29.65 2.8M
2025-06-27 29.40 30.24 29.10 30.21 2.7M
2025-06-26 29.57 29.58 29.11 29.35 1.7M
2025-06-25 29.47 29.66 29.03 29.58 2.2M
2025-06-24 28.68 29.55 28.28 29.42 2.4M
2025-06-23 27.70 28.41 27.54 28.33 2.1M
2025-06-20 28.83 28.85 27.55 27.74 3.4M
2025-06-19 30.15 30.22 28.30 28.50 3.6M
2025-06-18 30.23 30.35 29.61 29.89 1.4M
2025-06-17 29.92 30.89 29.92 30.35 1.4M
2025-06-16 29.98 30.31 29.68 29.88 1.5M
2025-06-13 29.92 31.02 29.74 30.08 2.5M
2025-06-12 30.99 30.99 30.01 30.08 2.6M
2025-06-11 30.65 31.23 30.18 30.74 2.2M
2025-06-10 30.97 31.50 29.80 30.43 2.8M
2025-06-09 30.27 30.95 29.80 30.55 3.0M
2025-06-06 29.00 30.61 28.50 30.51 3.8M
2025-06-05 28.98 29.69 28.38 28.74 2.3M
2025-06-04 28.33 29.06 28.30 28.68 2.1M
2025-06-03 26.97 28.20 26.71 28.16 2.4M
2025-05-30 26.69 27.43 26.69 26.99 1.5M
2025-05-29 25.89 27.36 25.47 26.90 2.6M
2025-05-28 25.23 26.01 25.16 25.75 1.3M
2025-05-27 25.37 25.48 25.04 25.23 1.0M
2025-05-26 25.57 25.75 25.08 25.35 0.8M
2025-05-23 25.58 26.24 25.38 25.77 1.4M
2025-05-22 25.50 25.89 25.24 25.58 0.7M
2025-05-21 25.58 26.25 25.55 25.68 0.9M
2025-05-20 25.77 25.82 25.37 25.50 1.0M
2025-05-19 25.91 26.16 25.52 25.77 1.1M
2025-05-16 25.17 26.15 25.12 25.88 1.7M
2025-05-15 25.55 25.88 25.20 25.35 1.6M
2025-05-14 25.90 25.90 25.17 25.67 2.1M
2025-05-13 25.23 27.30 25.23 26.00 3.7M
2025-05-12 24.94 25.40 24.80 25.13 1.6M
2025-05-09 25.51 25.52 24.80 24.95 1.2M
2025-05-08 25.26 25.64 24.73 25.45 1.9M
2025-05-07 25.22 25.65 25.15 25.26 1.1M
2025-05-06 25.30 25.39 24.50 25.15 0.8M
2025-04-30 25.01 25.30 24.70 24.92 0.8M
2025-04-29 24.46 25.20 24.46 25.01 0.8M
2025-04-28 23.94 24.86 23.88 24.57 1.2M
2025-04-25 24.37 24.57 23.66 24.17 1.7M
2025-04-24 24.61 25.36 24.39 24.56 1.6M
2025-04-23 24.81 25.19 24.57 24.76 1.7M
2025-04-22 25.45 25.55 24.78 24.91 0.9M
2025-04-21 25.36 25.63 24.96 25.45 1.1M
2025-04-18 25.30 25.52 24.92 25.20 0.6M
2025-04-17 25.13 25.85 25.13 25.30 0.8M
2025-04-16 25.84 25.87 25.05 25.34 1.2M
2025-04-15 26.06 26.26 25.50 25.88 1.3M
2025-04-14 25.35 25.97 25.29 25.84 1.1M
2025-04-11 23.87 25.50 23.87 24.98 1.7M
2025-04-10 24.35 25.02 24.09 24.09 2.0M
2025-04-09 22.88 23.98 21.22 23.90 2.4M
2025-04-08 21.80 23.19 21.71 23.10 2.4M
2025-04-07 25.09 25.34 21.53 21.67 3.4M
2025-04-03 27.29 27.56 26.71 26.91 1.1M
2025-04-02 27.40 27.91 27.40 27.50 0.8M
2025-04-01 28.37 28.45 27.45 27.52 1.1M
2025-03-31 27.88 28.34 27.22 28.11 1.3M
2025-03-28 28.10 28.30 27.00 27.98 2.4M
2025-03-27 29.76 29.90 28.15 28.25 1.7M
2025-03-26 30.35 30.35 29.50 29.75 1.6M
2025-03-25 29.38 30.50 28.91 30.42 2.7M
2025-03-24 29.35 30.09 28.92 29.38 1.8M
2025-03-21 29.69 29.96 29.11 29.68 1.4M
2025-03-20 29.17 30.20 29.01 29.98 1.8M
2025-03-19 29.21 29.51 28.82 29.27 1.4M
2025-03-18 29.45 29.55 29.16 29.32 1.2M
2025-03-17 30.05 30.07 28.76 29.29 2.0M
2025-03-14 29.20 29.83 29.10 29.75 2.0M
2025-03-13 29.97 30.02 29.00 29.09 2.1M
2025-03-12 28.90 31.05 28.53 29.89 4.6M
2025-03-11 28.00 28.88 27.94 28.80 1.9M
2025-03-10 28.31 28.56 27.94 28.45 1.9M
2025-03-07 29.90 29.90 28.27 28.32 4.8M
2025-03-06 30.05 30.50 29.28 29.75 4.4M
2025-03-05 29.25 30.39 29.09 30.05 4.5M
2025-03-04 29.25 29.82 28.57 29.30 4.4M
2025-03-03 27.50 29.99 27.30 29.25 6.6M
2025-02-28 26.91 28.25 26.91 27.64 4.1M
2025-02-27 26.92 27.59 26.47 27.06 2.5M
2025-02-26 27.00 27.37 26.50 26.99 2.2M
2025-02-25 28.25 28.38 27.00 27.04 3.4M
2025-02-24 26.40 28.92 26.11 28.57 6.1M
2025-02-21 26.50 26.85 26.17 26.37 1.8M
2025-02-20 26.58 27.18 26.35 26.67 1.5M
2025-02-19 26.33 26.65 26.10 26.60 1.1M
2025-02-18 26.50 26.96 26.10 26.18 1.6M
2025-02-17 27.04 27.32 26.27 26.50 2.5M
2025-02-14 27.31 28.09 27.00 27.13 1.6M
2025-02-13 27.50 27.85 26.94 27.36 1.6M
2025-02-12 27.84 27.99 27.15 27.49 2.5M
2025-02-11 26.96 28.33 26.29 27.83 5.3M
2025-02-10 26.68 27.08 26.05 26.96 2.2M
2025-02-07 26.21 27.23 25.86 26.89 3.1M
2025-02-06 26.08 26.38 25.50 26.28 2.2M
2025-02-05 26.35 26.38 25.62 26.23 2.6M
2025-01-27 24.50 26.69 24.50 26.23 4.3M
2025-01-24 24.50 24.76 24.08 24.36 1.9M
2025-01-23 25.25 25.50 24.53 24.69 1.8M
2025-01-22 24.59 25.25 24.50 24.77 1.6M
2025-01-21 24.60 25.18 24.11 24.89 1.9M
2025-01-20 25.85 25.85 24.40 24.64 2.3M
2025-01-17 24.53 25.88 24.40 25.39 2.5M
2025-01-16 24.71 25.21 24.13 24.53 1.7M
2025-01-15 25.44 25.86 24.46 24.73 2.3M
2025-01-14 24.75 25.42 24.11 25.33 2.5M
2025-01-13 25.42 25.50 23.36 24.32 3.6M
2025-01-10 26.89 27.19 25.80 25.91 3.1M
2025-01-09 26.00 26.88 25.51 26.56 4.1M
2025-01-08 23.92 27.12 23.75 26.12 7.4M
2025-01-07 21.14 24.98 20.83 24.97 6.9M
2025-01-06 21.15 21.45 20.60 20.83 1.8M
2025-01-03 22.08 22.35 21.00 21.20 2.0M
2025-01-02 22.90 23.15 21.86 21.94 1.9M