Hailiang A (002203)

002203
🏛️ China →
13.00
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
2024-12-31 11.01 11.08 10.69 10.75 14.6M
2024-12-30 10.88 11.08 10.78 11.06 15.0M
2024-12-27 10.89 11.10 10.84 10.87 8.9M
2024-12-26 10.87 10.97 10.82 10.84 5.2M
2024-12-25 11.05 11.06 10.81 10.86 7.2M
2024-12-24 10.87 11.16 10.85 11.04 10.2M
2024-12-23 10.71 10.98 10.68 10.91 13.3M
2024-12-20 10.95 11.07 10.64 10.70 10.3M
2024-12-19 10.76 11.04 10.71 10.98 9.8M
2024-12-18 11.00 11.23 10.85 10.89 13.7M
2024-12-17 10.70 10.95 10.67 10.89 11.9M
2024-12-16 10.79 10.95 10.63 10.73 9.5M
2024-12-13 10.89 10.96 10.70 10.79 11.5M
2024-12-12 10.79 11.05 10.70 10.89 19.1M
2024-12-11 10.85 10.87 10.57 10.70 20.4M
2024-12-10 10.30 11.03 10.12 10.80 30.1M
2024-12-09 9.82 10.10 9.80 10.10 10.3M
2024-12-06 9.78 9.92 9.74 9.83 7.9M
2024-12-05 9.54 9.93 9.47 9.77 9.4M
2024-12-04 9.67 9.72 9.51 9.57 4.7M
2024-12-03 9.75 9.77 9.61 9.69 7.3M
2024-12-02 9.85 9.88 9.62 9.76 8.2M
2024-11-29 9.69 9.81 9.59 9.74 7.4M
2024-11-28 9.86 9.89 9.66 9.70 6.3M
2024-11-27 9.65 9.88 9.48 9.86 8.5M
2024-11-26 9.45 9.79 9.40 9.67 11.0M
2024-11-25 9.55 9.55 9.30 9.46 7.4M
2024-11-22 9.53 9.68 9.45 9.46 13.0M
2024-11-21 9.66 9.77 9.48 9.57 11.1M
2024-11-20 9.67 9.88 9.60 9.70 10.7M
2024-11-19 9.78 9.88 9.46 9.66 15.9M
2024-11-18 9.76 10.20 9.69 9.77 25.8M
2024-11-15 9.74 10.02 9.68 9.80 19.0M
2024-11-14 9.71 9.98 9.63 9.79 24.7M
2024-11-13 9.38 9.85 9.38 9.76 31.1M
2024-11-12 9.55 9.61 9.28 9.39 24.5M
2024-11-11 9.45 9.65 9.37 9.51 32.8M
2024-11-08 9.41 9.44 9.02 9.13 14.3M
2024-11-07 9.21 9.33 9.10 9.32 13.2M
2024-11-06 9.37 9.42 9.20 9.26 15.3M
2024-11-05 9.01 9.37 8.98 9.34 17.7M
2024-11-04 8.90 9.02 8.82 9.02 9.2M
2024-11-01 8.79 9.05 8.73 8.87 13.3M
2024-10-31 8.89 8.90 8.77 8.80 10.6M
2024-10-30 8.90 9.08 8.84 8.92 10.0M
2024-10-29 9.07 9.11 8.86 8.95 13.3M
2024-10-28 9.03 9.14 8.97 9.08 15.0M
2024-10-25 8.91 9.10 8.88 9.01 11.1M
2024-10-24 8.97 8.98 8.81 8.88 10.2M
2024-10-23 9.02 9.10 8.83 8.96 21.3M
2024-10-22 8.67 8.76 8.61 8.75 8.8M
2024-10-21 8.80 8.84 8.64 8.69 13.9M
2024-10-18 8.58 8.94 8.51 8.77 13.9M
2024-10-17 8.74 8.80 8.58 8.58 8.3M
2024-10-16 8.51 8.89 8.46 8.72 14.5M
2024-10-15 8.80 8.80 8.55 8.55 14.6M
2024-10-14 8.66 8.89 8.57 8.84 13.9M
2024-10-11 8.82 8.86 8.51 8.58 12.4M
2024-10-10 8.88 9.07 8.62 8.82 16.3M
2024-10-09 9.30 9.30 8.73 8.79 19.5M
2024-10-08 10.40 10.40 9.20 9.44 31.7M
2024-09-30 9.02 9.54 9.00 9.47 23.2M
2024-09-27 8.58 8.92 8.54 8.72 15.5M
2024-09-26 8.25 8.51 8.22 8.50 13.6M
2024-09-25 8.28 8.37 8.24 8.30 15.1M
2024-09-24 8.15 8.26 8.06 8.21 14.7M
2024-09-23 8.24 8.27 8.09 8.10 5.2M
2024-09-20 8.26 8.29 8.18 8.22 5.2M
2024-09-19 8.11 8.27 7.96 8.27 8.2M
2024-09-18 7.86 8.11 7.85 8.10 7.2M
2024-09-13 8.05 8.10 7.85 7.87 3.7M
2024-09-12 8.01 8.16 7.99 8.04 3.7M
2024-09-11 8.06 8.18 7.96 8.00 5.6M
2024-09-10 7.84 8.15 7.74 8.09 8.0M
2024-09-09 7.91 7.94 7.80 7.83 3.9M
2024-09-06 8.09 8.09 7.95 7.96 3.6M
2024-09-05 7.97 8.09 7.97 8.06 3.1M
2024-09-04 8.03 8.09 7.94 7.99 4.7M
2024-09-03 8.11 8.24 8.03 8.06 5.6M
2024-09-02 8.16 8.28 8.02 8.13 8.0M
2024-08-30 8.19 8.35 8.12 8.21 11.6M
2024-08-29 8.08 8.22 8.05 8.18 7.1M
2024-08-28 8.05 8.16 8.05 8.09 4.5M
2024-08-27 8.05 8.16 8.05 8.05 3.9M
2024-08-26 8.02 8.10 7.99 8.08 4.0M
2024-08-23 7.90 8.03 7.83 8.01 4.7M
2024-08-22 8.01 8.10 7.89 7.91 5.0M
2024-08-21 7.93 8.07 7.90 8.06 4.4M
2024-08-20 8.14 8.22 7.91 7.97 8.7M
2024-08-19 7.98 8.18 7.96 8.15 7.1M
2024-08-16 7.93 8.11 7.85 8.03 8.2M
2024-08-15 7.74 7.92 7.74 7.87 5.3M
2024-08-14 7.80 7.84 7.75 7.76 3.4M
2024-08-13 7.74 7.81 7.68 7.81 5.2M
2024-08-12 7.81 7.81 7.70 7.72 4.8M
2024-08-09 7.86 7.89 7.76 7.77 5.0M
2024-08-08 7.70 7.88 7.66 7.82 7.4M
2024-08-07 7.65 7.74 7.60 7.70 4.6M
2024-08-06 7.63 7.74 7.60 7.65 5.0M
2024-08-05 7.70 7.84 7.62 7.62 8.3M
2024-08-02 7.69 7.78 7.61 7.74 5.9M
2024-08-01 7.78 7.85 7.71 7.77 8.6M
2024-07-31 7.63 7.78 7.58 7.77 16.9M
2024-07-30 7.57 7.64 7.52 7.63 10.0M
2024-07-29 7.75 7.79 7.55 7.62 8.8M
2024-07-26 7.67 7.83 7.67 7.74 8.2M
2024-07-25 7.68 7.69 7.53 7.68 9.9M
2024-07-24 7.60 7.84 7.59 7.74 14.1M
2024-07-23 7.69 7.79 7.53 7.60 12.5M
2024-07-22 7.74 7.77 7.42 7.70 17.3M
2024-07-19 7.79 7.84 7.70 7.77 6.1M
2024-07-18 7.88 7.90 7.68 7.85 6.8M
2024-07-17 8.02 8.08 7.86 7.89 5.3M
2024-07-16 8.16 8.18 8.10 8.13 3.9M
2024-07-15 8.27 8.34 8.10 8.16 6.6M
2024-07-12 8.42 8.43 8.24 8.33 6.4M
2024-07-11 8.18 8.41 8.16 8.37 8.2M
2024-07-10 8.08 8.20 8.04 8.08 7.2M
2024-07-09 7.92 8.16 7.83 8.11 10.3M
2024-07-08 8.21 8.25 7.92 7.94 8.6M
2024-07-05 8.16 8.21 8.05 8.18 7.5M
2024-07-04 8.34 8.36 8.17 8.19 7.7M
2024-07-03 8.35 8.35 8.22 8.29 6.9M
2024-07-02 8.23 8.38 8.21 8.35 9.8M
2024-07-01 7.94 8.28 7.94 8.26 12.5M
2024-06-28 7.85 8.05 7.85 7.98 8.9M
2024-06-27 8.00 8.00 7.85 7.89 6.7M
2024-06-26 7.77 8.08 7.70 8.02 10.7M
2024-06-25 7.80 7.88 7.70 7.83 8.9M
2024-06-24 7.96 8.03 7.69 7.83 14.3M
2024-06-21 8.01 8.11 7.99 8.07 8.8M
2024-06-20 8.23 8.35 8.00 8.06 11.2M
2024-06-19 8.20 8.30 8.12 8.28 14.3M
2024-06-18 8.10 8.14 8.05 8.12 9.7M
2024-06-17 8.05 8.13 8.02 8.10 10.9M
2024-06-14 8.03 8.10 7.95 8.08 9.9M
2024-06-13 8.39 8.39 7.98 8.09 15.6M
2024-06-12 8.08 8.18 8.03 8.15 7.8M
2024-06-11 8.05 8.10 7.91 8.06 10.3M
2024-06-07 8.20 8.26 8.03 8.17 9.4M
2024-06-06 8.35 8.44 8.06 8.20 11.0M
2024-06-05 8.37 8.42 8.25 8.33 7.1M
2024-06-04 8.29 8.42 8.21 8.40 8.8M
2024-06-03 8.57 8.59 8.20 8.31 13.0M
2024-05-31 8.64 8.72 8.59 8.59 5.9M
2024-05-30 8.78 8.82 8.64 8.67 9.2M
2024-05-29 8.54 8.86 8.51 8.76 13.2M
2024-05-28 8.59 8.75 8.53 8.55 9.0M
2024-05-27 8.50 8.64 8.45 8.58 7.1M
2024-05-24 8.59 8.66 8.54 8.57 9.6M
2024-05-23 8.96 8.98 8.57 8.58 15.8M
2024-05-22 9.20 9.27 9.02 9.06 8.4M
2024-05-21 9.40 9.44 9.19 9.23 13.5M
2024-05-20 9.15 9.46 9.14 9.39 22.1M
2024-05-17 8.79 9.03 8.78 9.02 11.7M
2024-05-16 8.90 8.96 8.75 8.80 8.7M
2024-05-15 9.01 9.03 8.82 8.84 7.3M
2024-05-14 9.07 9.20 8.98 9.00 9.6M
2024-05-13 9.06 9.13 8.90 9.03 8.2M
2024-05-10 9.21 9.29 9.00 9.10 10.7M
2024-05-09 8.99 9.26 8.96 9.17 12.1M
2024-05-08 9.21 9.21 9.00 9.01 11.4M
2024-05-07 9.37 9.39 9.15 9.18 10.5M
2024-05-06 9.36 9.41 9.19 9.35 12.7M
2024-04-30 9.43 9.47 9.16 9.23 8.9M
2024-04-29 9.25 9.46 9.16 9.42 10.2M
2024-04-26 9.01 9.27 9.00 9.27 14.0M
2024-04-25 8.90 9.14 8.82 9.03 12.4M
2024-04-24 9.08 9.09 8.80 8.95 10.6M
2024-04-23 9.33 9.48 9.02 9.07 11.5M
2024-04-22 9.54 9.76 9.42 9.43 10.4M
2024-04-19 9.65 9.84 9.55 9.57 9.0M
2024-04-18 9.62 9.68 9.47 9.63 9.2M
2024-04-17 9.44 9.65 9.38 9.61 11.1M
2024-04-16 9.70 9.83 9.35 9.38 12.2M
2024-04-15 9.87 9.87 9.52 9.78 10.5M
2024-04-12 9.78 9.93 9.65 9.79 8.5M
2024-04-11 9.73 9.94 9.57 9.79 11.0M
2024-04-10 9.96 10.03 9.69 9.78 8.0M
2024-04-09 9.60 9.96 9.60 9.90 11.6M
2024-04-08 10.07 10.14 9.74 9.78 17.7M
2024-04-03 10.01 10.12 9.88 10.07 16.6M
2024-04-02 9.64 10.12 9.64 9.99 19.6M
2024-04-01 9.43 9.75 9.43 9.65 11.0M
2024-03-29 9.09 9.35 9.09 9.34 6.2M
2024-03-28 8.97 9.20 8.95 9.10 6.1M
2024-03-27 9.18 9.26 8.99 9.00 5.1M
2024-03-26 9.19 9.31 9.03 9.18 7.2M
2024-03-25 9.42 9.46 9.18 9.22 7.7M
2024-03-22 9.47 9.48 9.20 9.24 7.7M
2024-03-21 9.59 9.65 9.37 9.51 8.3M
2024-03-20 9.50 9.56 9.38 9.50 6.8M
2024-03-19 9.53 9.67 9.42 9.49 7.7M
2024-03-18 9.58 9.67 9.38 9.56 10.4M
2024-03-15 9.15 9.54 9.10 9.54 14.0M
2024-03-14 9.30 9.53 9.14 9.19 11.8M
2024-03-13 9.21 9.32 9.11 9.25 7.4M
2024-03-12 9.28 9.34 9.15 9.23 9.3M
2024-03-11 9.05 9.28 9.00 9.25 9.5M
2024-03-08 9.11 9.21 8.95 9.07 9.2M
2024-03-07 8.98 9.33 8.97 9.11 12.9M
2024-03-06 8.88 9.07 8.79 9.00 10.7M
2024-03-05 9.03 9.12 8.88 8.94 11.4M
2024-03-04 9.30 9.35 9.03 9.09 10.9M
2024-03-01 9.36 9.42 9.24 9.30 9.9M
2024-02-29 9.11 9.37 9.06 9.36 13.1M
2024-02-28 9.23 9.62 9.22 9.22 22.4M
2024-02-27 9.09 9.23 9.03 9.23 11.1M
2024-02-26 9.25 9.36 9.10 9.12 13.6M
2024-02-23 9.42 9.44 9.18 9.29 14.0M
2024-02-22 9.32 9.45 9.21 9.38 14.5M
2024-02-21 9.24 9.62 9.10 9.36 18.5M
2024-02-20 9.62 9.67 9.20 9.38 17.5M
2024-02-19 10.45 10.57 9.62 9.78 25.6M
2024-02-08 10.09 10.81 10.05 10.62 33.3M
2024-02-07 8.85 9.83 8.85 9.83 16.8M
2024-02-06 8.13 9.02 8.03 8.94 18.0M
2024-02-05 8.57 8.67 7.80 8.31 16.8M
2024-02-02 8.96 9.04 8.22 8.64 12.2M
2024-02-01 8.97 9.18 8.84 8.97 8.6M
2024-01-31 9.32 9.39 9.03 9.12 6.6M
2024-01-30 9.50 9.64 9.28 9.30 5.8M
2024-01-29 9.76 9.90 9.55 9.56 6.0M
2024-01-26 9.67 9.85 9.60 9.76 6.5M
2024-01-25 9.32 9.63 9.29 9.62 7.7M
2024-01-24 9.19 9.30 8.93 9.27 7.7M
2024-01-23 9.00 9.15 8.71 9.09 9.0M
2024-01-22 9.75 9.75 8.94 9.01 11.6M
2024-01-19 9.88 9.91 9.67 9.77 5.4M
2024-01-18 10.07 10.20 9.51 9.87 10.1M
2024-01-17 10.33 10.41 10.00 10.00 5.6M
2024-01-16 10.53 10.55 10.22 10.37 5.1M
2024-01-15 10.70 10.71 10.42 10.48 5.7M
2024-01-12 10.55 10.82 10.47 10.60 6.2M
2024-01-11 10.45 10.56 10.33 10.52 6.6M
2024-01-10 10.49 10.52 10.32 10.40 3.9M
2024-01-09 10.43 10.63 10.26 10.49 6.9M
2024-01-08 10.70 10.70 10.30 10.37 9.8M
2024-01-05 10.91 10.92 10.58 10.63 5.5M
2024-01-04 11.12 11.12 10.85 10.87 3.8M
2024-01-03 11.18 11.26 11.04 11.09 4.8M
2024-01-02 11.16 11.24 11.03 11.16 6.1M