Hailu Heavy A (002255)

002255
🏛️ China →
8.11
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 7.01 7.23 6.98 7.00 26.7M
2021-12-30 7.11 7.16 6.96 7.00 27.6M
2021-12-29 7.15 7.33 7.05 7.11 32.0M
2021-12-28 7.00 7.25 6.85 7.20 43.9M
2021-12-27 6.75 7.07 6.67 6.99 41.7M
2021-12-24 7.12 7.18 6.78 6.80 42.2M
2021-12-23 7.11 7.35 7.07 7.17 37.2M
2021-12-22 7.00 7.28 6.87 7.20 47.6M
2021-12-21 6.83 7.10 6.79 6.96 34.7M
2021-12-20 7.00 7.05 6.74 6.79 42.6M
2021-12-17 6.92 7.40 6.82 7.08 65.2M
2021-12-16 6.51 7.05 6.47 6.92 50.4M
2021-12-15 6.48 6.65 6.42 6.51 22.5M
2021-12-14 6.60 6.60 6.44 6.47 23.0M
2021-12-13 6.29 6.80 6.27 6.62 40.2M
2021-12-10 6.27 6.43 6.20 6.29 20.5M
2021-12-09 6.29 6.35 6.17 6.24 19.9M
2021-12-08 6.21 6.55 6.10 6.31 28.8M
2021-12-07 6.49 6.52 6.02 6.16 41.3M
2021-12-06 6.65 6.70 6.45 6.48 24.1M
2021-12-03 6.56 6.73 6.38 6.63 27.1M
2021-12-02 6.74 6.79 6.50 6.51 31.7M
2021-12-01 6.64 6.85 6.59 6.73 27.9M
2021-11-30 6.72 6.86 6.59 6.65 33.0M
2021-11-29 6.60 6.85 6.52 6.70 33.6M
2021-11-26 6.80 6.86 6.64 6.75 38.1M
2021-11-25 6.64 6.98 6.58 6.88 57.4M
2021-11-24 6.77 6.87 6.63 6.65 46.3M
2021-11-23 7.02 7.12 6.76 6.78 74.8M
2021-11-22 6.61 7.19 6.22 7.00 112.6M
2021-11-19 6.46 6.63 6.33 6.54 55.0M
2021-11-18 6.53 6.69 6.41 6.55 68.8M
2021-11-17 6.28 6.57 6.13 6.53 114.0M
2021-11-16 5.67 6.25 5.66 6.25 68.8M
2021-11-15 5.78 5.88 5.57 5.68 31.0M
2021-11-12 5.55 5.92 5.54 5.78 44.8M
2021-11-11 5.76 5.80 5.52 5.57 40.1M
2021-11-10 5.94 5.95 5.56 5.84 58.2M
2021-11-09 5.86 6.06 5.80 6.00 35.1M
2021-11-08 5.93 6.00 5.76 5.89 29.9M
2021-11-05 6.11 6.14 5.82 5.82 44.4M
2021-11-04 6.00 6.22 5.83 6.14 54.1M
2021-11-03 5.70 5.95 5.62 5.85 44.7M
2021-11-02 5.96 5.96 5.54 5.62 38.1M
2021-11-01 5.99 6.11 5.87 5.97 26.7M
2021-10-29 5.88 6.07 5.76 5.99 31.3M
2021-10-28 5.99 6.03 5.75 5.86 32.8M
2021-10-27 6.00 6.24 5.88 5.97 41.4M
2021-10-26 6.18 6.20 5.79 5.97 56.8M
2021-10-25 6.12 6.33 6.04 6.05 58.3M
2021-10-22 6.32 6.38 6.09 6.13 51.0M
2021-10-21 6.14 6.44 6.04 6.15 62.8M
2021-10-20 5.61 6.15 5.60 6.04 83.0M
2021-10-19 5.34 5.95 5.31 5.95 37.1M
2021-10-18 4.99 5.47 4.98 5.41 42.0M
2021-10-15 5.04 5.15 4.91 4.98 17.7M
2021-10-14 4.93 5.17 4.86 5.10 23.5M
2021-10-13 5.10 5.13 4.85 4.97 27.4M
2021-10-12 5.10 5.30 5.00 5.08 38.5M
2021-10-11 5.90 5.90 5.26 5.26 63.2M
2021-10-08 6.26 6.26 5.70 5.84 58.5M
2021-09-30 6.34 6.40 5.93 6.23 71.6M
2021-09-29 6.10 6.70 6.02 6.33 91.0M
2021-09-28 5.66 6.19 5.62 6.10 71.9M
2021-09-27 6.22 6.35 5.73 5.85 85.4M
2021-09-24 6.09 6.50 5.89 5.96 92.5M
2021-09-23 5.83 6.29 5.83 6.00 132.3M
2021-09-22 5.66 5.98 5.31 5.98 124.0M
2021-09-17 5.14 5.48 5.13 5.44 59.0M
2021-09-16 5.20 5.34 5.10 5.11 29.7M
2021-09-15 5.26 5.27 5.13 5.20 25.0M
2021-09-14 5.40 5.47 5.14 5.18 50.1M
2021-09-13 4.93 5.40 4.90 5.40 40.6M
2021-09-10 5.10 5.11 4.91 4.91 29.8M
2021-09-09 5.05 5.22 5.01 5.18 29.0M
2021-09-08 5.02 5.10 4.97 5.04 22.3M
2021-09-07 5.17 5.21 4.98 5.05 26.8M
2021-09-06 5.07 5.11 4.96 5.07 20.7M
2021-09-03 4.96 5.19 4.96 5.01 27.0M
2021-09-02 4.90 5.03 4.87 4.98 21.5M
2021-09-01 4.98 5.19 4.88 4.99 35.8M
2021-08-31 5.07 5.10 4.85 4.92 37.8M
2021-08-30 5.15 5.19 5.03 5.07 35.2M
2021-08-27 5.14 5.32 5.08 5.14 37.8M
2021-08-26 4.87 5.38 4.81 5.21 78.1M
2021-08-25 4.71 5.03 4.65 4.90 49.6M
2021-08-24 4.80 4.84 4.61 4.71 76.1M
2021-08-23 4.19 4.59 4.19 4.59 28.2M
2021-08-20 4.15 4.20 4.07 4.17 9.4M
2021-08-19 4.23 4.25 4.14 4.15 9.9M
2021-08-18 4.24 4.28 4.19 4.23 8.5M
2021-08-17 4.45 4.47 4.23 4.24 19.6M
2021-08-16 4.43 4.52 4.37 4.45 14.3M
2021-08-13 4.46 4.56 4.40 4.46 13.3M
2021-08-12 4.38 4.52 4.35 4.50 18.0M
2021-08-11 4.30 4.36 4.28 4.35 12.4M
2021-08-10 4.26 4.31 4.24 4.29 10.8M
2021-08-09 4.14 4.27 4.14 4.24 9.6M
2021-08-06 4.20 4.21 4.13 4.18 5.4M
2021-08-05 4.16 4.21 4.12 4.19 8.4M
2021-08-04 4.07 4.21 4.06 4.16 8.0M
2021-08-03 4.09 4.23 4.08 4.13 14.9M
2021-08-02 4.00 4.10 3.98 4.08 11.6M
2021-07-30 3.97 4.06 3.91 4.00 11.9M
2021-07-29 4.06 4.11 3.91 3.98 15.9M
2021-07-28 4.19 4.20 3.96 3.99 13.9M
2021-07-27 4.25 4.30 4.21 4.21 9.5M
2021-07-26 4.27 4.27 4.16 4.21 6.4M
2021-07-23 4.35 4.35 4.21 4.24 7.8M
2021-07-22 4.19 4.33 4.16 4.32 11.6M
2021-07-21 4.17 4.22 4.15 4.20 6.3M
2021-07-20 4.19 4.20 4.11 4.17 7.8M
2021-07-19 4.32 4.32 4.21 4.22 8.2M
2021-07-16 4.30 4.34 4.28 4.31 4.9M
2021-07-15 4.37 4.37 4.26 4.32 9.1M
2021-07-14 4.46 4.46 4.36 4.38 7.2M
2021-07-13 4.45 4.48 4.41 4.45 7.7M
2021-07-12 4.35 4.45 4.34 4.42 11.1M
2021-07-09 4.28 4.36 4.26 4.34 5.9M
2021-07-08 4.38 4.38 4.29 4.29 8.6M
2021-07-07 4.34 4.37 4.30 4.37 4.9M
2021-07-06 4.34 4.37 4.29 4.35 7.1M
2021-07-05 4.33 4.36 4.31 4.32 5.6M
2021-07-02 4.27 4.32 4.23 4.30 6.0M
2021-07-01 4.38 4.39 4.26 4.26 10.8M
2021-06-30 4.47 4.48 4.32 4.39 15.5M
2021-06-29 4.61 4.63 4.48 4.49 12.4M
2021-06-28 4.60 4.65 4.58 4.61 7.4M
2021-06-25 4.64 4.65 4.57 4.61 9.5M
2021-06-24 4.70 4.70 4.58 4.61 16.1M
2021-06-23 4.72 4.79 4.67 4.71 17.9M
2021-06-22 4.73 4.79 4.67 4.72 14.9M
2021-06-21 4.73 4.84 4.69 4.74 17.6M
2021-06-18 4.70 4.83 4.68 4.75 22.8M
2021-06-17 4.58 4.81 4.56 4.70 21.2M
2021-06-16 4.63 4.79 4.59 4.61 9.6M
2021-06-15 4.70 4.71 4.60 4.60 11.7M
2021-06-11 4.85 4.87 4.74 4.75 14.9M
2021-06-10 4.90 4.96 4.81 4.89 21.0M
2021-06-09 4.83 4.85 4.77 4.83 13.6M
2021-06-08 4.87 4.93 4.72 4.84 28.3M
2021-06-07 4.70 5.14 4.70 4.90 44.9M
2021-06-04 4.64 4.70 4.55 4.67 12.0M
2021-06-03 4.60 4.68 4.58 4.62 8.1M
2021-06-02 4.72 4.72 4.60 4.61 13.2M
2021-06-01 4.72 4.79 4.68 4.72 11.9M
2021-05-31 4.80 4.80 4.65 4.75 14.4M
2021-05-28 4.86 4.92 4.76 4.81 18.7M
2021-05-27 4.78 5.03 4.76 4.89 26.7M
2021-05-26 4.83 4.84 4.71 4.78 19.1M
2021-05-25 4.84 4.93 4.81 4.86 16.1M
2021-05-24 4.92 4.97 4.81 4.88 23.2M
2021-05-21 4.78 5.08 4.73 4.96 35.7M
2021-05-20 4.90 4.98 4.77 4.77 34.1M
2021-05-19 4.80 5.09 4.76 5.03 51.0M
2021-05-18 5.00 5.30 4.85 4.86 69.2M
2021-05-17 4.54 4.92 4.47 4.92 21.7M
2021-05-14 4.57 4.58 4.43 4.47 13.7M
2021-05-13 4.50 4.72 4.45 4.58 12.1M
2021-05-12 4.57 4.70 4.47 4.55 15.9M
2021-05-11 4.79 4.79 4.45 4.61 19.1M
2021-05-10 4.60 4.99 4.59 4.70 42.1M
2021-05-06 4.61 4.62 4.49 4.58 7.4M
2021-04-30 4.67 4.75 4.62 4.65 9.6M
2021-04-29 4.77 4.83 4.73 4.74 6.3M
2021-04-28 4.63 4.86 4.59 4.81 10.3M
2021-04-27 4.75 4.75 4.62 4.67 6.9M
2021-04-26 4.80 4.80 4.69 4.73 6.1M
2021-04-23 4.76 4.81 4.72 4.79 6.1M
2021-04-22 4.63 4.80 4.62 4.75 9.3M
2021-04-21 4.58 4.69 4.53 4.64 9.3M
2021-04-20 4.65 4.70 4.59 4.67 8.8M
2021-04-19 4.63 4.69 4.58 4.67 11.2M
2021-04-16 4.40 4.63 4.39 4.63 11.5M
2021-04-15 4.37 4.44 4.32 4.41 7.7M
2021-04-14 4.41 4.41 4.26 4.36 11.1M
2021-04-13 4.56 4.59 4.36 4.40 12.1M
2021-04-12 4.54 4.62 4.51 4.56 7.5M
2021-04-09 4.50 4.60 4.46 4.54 8.4M
2021-04-08 4.72 4.76 4.52 4.52 22.0M
2021-04-07 4.75 4.80 4.74 4.76 3.6M
2021-04-06 4.74 4.80 4.68 4.77 5.6M
2021-04-02 4.76 4.79 4.68 4.75 6.9M
2021-04-01 4.80 4.85 4.64 4.76 12.1M
2021-03-31 4.86 4.97 4.76 4.84 14.2M
2021-03-30 5.00 5.00 4.75 4.77 14.3M
2021-03-29 4.84 4.98 4.84 4.93 12.0M
2021-03-26 4.82 4.86 4.81 4.85 6.3M
2021-03-25 4.78 4.86 4.74 4.82 6.5M
2021-03-24 4.88 4.92 4.77 4.78 7.8M
2021-03-23 4.99 5.00 4.88 4.92 7.7M
2021-03-22 4.88 5.00 4.85 4.97 10.4M
2021-03-19 4.83 4.90 4.78 4.85 7.1M
2021-03-18 4.89 4.89 4.80 4.86 5.5M
2021-03-17 4.78 4.94 4.78 4.87 9.0M
2021-03-16 4.71 4.83 4.69 4.81 7.6M
2021-03-15 4.87 4.87 4.67 4.70 8.2M
2021-03-12 4.62 4.82 4.61 4.77 9.3M
2021-03-11 4.63 4.74 4.63 4.64 7.7M
2021-03-10 4.50 4.73 4.41 4.68 14.9M
2021-03-09 4.70 4.75 4.54 4.54 14.3M
2021-03-08 4.89 4.93 4.77 4.78 9.2M
2021-03-05 4.84 4.90 4.70 4.86 11.0M
2021-03-04 4.78 4.99 4.78 4.86 18.0M
2021-03-03 4.50 4.76 4.49 4.76 15.7M
2021-03-02 4.55 4.57 4.46 4.53 8.0M
2021-03-01 4.49 4.55 4.44 4.54 10.1M
2021-02-26 4.29 4.53 4.25 4.46 12.9M
2021-02-25 4.35 4.38 4.29 4.32 6.3M
2021-02-24 4.30 4.35 4.27 4.30 5.5M
2021-02-23 4.28 4.35 4.27 4.31 4.9M
2021-02-22 4.39 4.44 4.32 4.32 12.4M
2021-02-19 4.22 4.37 4.20 4.33 8.0M
2021-02-18 4.16 4.25 4.12 4.21 5.6M
2021-02-10 4.09 4.12 4.07 4.11 4.1M
2021-02-09 4.09 4.14 4.04 4.09 3.8M
2021-02-08 4.09 4.15 4.02 4.09 4.2M
2021-02-05 4.07 4.11 3.99 4.01 5.6M
2021-02-04 4.13 4.19 4.05 4.08 5.6M
2021-02-03 4.26 4.26 4.13 4.16 6.8M
2021-02-02 4.17 4.30 4.16 4.26 7.4M
2021-02-01 4.09 4.16 4.05 4.16 5.1M
2021-01-29 4.22 4.24 4.07 4.11 8.0M
2021-01-28 4.18 4.26 4.15 4.20 6.3M
2021-01-27 4.22 4.24 4.16 4.21 6.4M
2021-01-26 4.34 4.42 4.20 4.24 10.8M
2021-01-25 4.31 4.45 4.27 4.38 12.1M
2021-01-22 4.23 4.35 4.23 4.33 10.4M
2021-01-21 4.20 4.36 4.18 4.25 9.2M
2021-01-20 4.17 4.26 4.14 4.21 6.3M
2021-01-19 4.25 4.25 4.16 4.17 10.6M
2021-01-18 4.06 4.24 4.06 4.24 15.9M
2021-01-15 4.00 4.05 4.00 4.04 4.9M
2021-01-14 3.96 4.08 3.90 4.02 6.4M
2021-01-13 3.93 4.10 3.88 3.99 7.0M
2021-01-12 3.88 3.94 3.86 3.92 2.8M
2021-01-11 3.95 3.98 3.86 3.88 5.1M
2021-01-08 3.91 3.98 3.83 3.95 4.7M
2021-01-07 4.04 4.04 3.91 3.91 7.5M
2021-01-06 4.12 4.12 4.02 4.05 5.3M
2021-01-05 4.12 4.16 4.08 4.11 4.9M
2021-01-04 4.02 4.20 4.01 4.13 8.3M