Haite High-Tech A (002023)

002023
🏛️ China →
12.49
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
2022-12-30 8.23 8.30 8.22 8.27 2.5M
2022-12-29 8.21 8.33 8.17 8.23 3.1M
2022-12-28 8.33 8.36 8.20 8.23 2.9M
2022-12-27 8.35 8.35 8.27 8.33 2.3M
2022-12-26 8.27 8.36 8.24 8.33 3.5M
2022-12-23 8.20 8.32 8.16 8.24 2.9M
2022-12-22 8.36 8.37 8.16 8.20 3.8M
2022-12-21 8.46 8.49 8.27 8.32 3.9M
2022-12-20 8.44 8.54 8.41 8.46 3.2M
2022-12-19 8.68 8.72 8.40 8.45 5.0M
2022-12-16 8.86 8.86 8.66 8.67 5.7M
2022-12-15 8.80 9.00 8.76 8.89 6.1M
2022-12-14 8.77 8.90 8.76 8.77 4.8M
2022-12-13 8.85 8.85 8.72 8.72 3.8M
2022-12-12 8.79 8.88 8.68 8.84 4.5M
2022-12-09 8.91 8.98 8.77 8.82 5.8M
2022-12-08 9.05 9.06 8.87 8.88 6.0M
2022-12-07 9.13 9.14 9.01 9.03 5.1M
2022-12-06 9.10 9.15 9.06 9.12 5.2M
2022-12-05 9.04 9.14 9.03 9.12 5.7M
2022-12-02 8.96 9.08 8.93 9.02 4.5M
2022-12-01 9.04 9.08 8.95 8.96 4.4M
2022-11-30 8.95 9.02 8.89 8.95 3.8M
2022-11-29 8.78 8.95 8.76 8.93 4.6M
2022-11-28 8.75 8.78 8.62 8.76 3.9M
2022-11-25 8.81 8.89 8.80 8.80 3.2M
2022-11-24 8.95 8.98 8.82 8.85 4.2M
2022-11-23 8.94 8.99 8.76 8.92 5.7M
2022-11-22 9.04 9.18 8.91 8.94 6.2M
2022-11-21 9.05 9.13 8.99 9.08 4.1M
2022-11-18 9.33 9.36 9.06 9.08 7.1M
2022-11-17 9.21 9.31 9.13 9.26 6.1M
2022-11-16 9.20 9.43 9.15 9.27 10.7M
2022-11-15 8.98 9.20 8.93 9.18 6.6M
2022-11-14 9.10 9.22 8.98 9.00 6.3M
2022-11-11 9.19 9.24 9.07 9.10 6.4M
2022-11-10 9.05 9.15 9.02 9.04 4.8M
2022-11-09 9.20 9.29 9.11 9.12 4.7M
2022-11-08 9.15 9.17 9.08 9.15 4.2M
2022-11-07 9.24 9.30 9.11 9.18 6.0M
2022-11-04 9.13 9.22 9.09 9.20 6.6M
2022-11-03 9.00 9.17 8.95 9.16 5.6M
2022-11-02 9.10 9.14 9.01 9.08 5.4M
2022-11-01 9.05 9.10 8.94 9.06 6.3M
2022-10-31 8.62 9.05 8.59 8.94 7.2M
2022-10-28 8.86 9.01 8.58 8.65 6.9M
2022-10-27 8.98 9.11 8.98 8.99 5.5M
2022-10-26 8.88 9.07 8.82 9.04 5.8M
2022-10-25 8.87 8.97 8.74 8.87 4.6M
2022-10-24 8.89 9.13 8.82 8.91 7.0M
2022-10-21 8.92 8.98 8.80 8.88 4.2M
2022-10-20 8.82 8.98 8.66 8.90 6.2M
2022-10-19 8.87 8.94 8.80 8.83 3.4M
2022-10-18 8.91 8.95 8.82 8.87 4.5M
2022-10-17 8.69 9.03 8.68 8.92 6.7M
2022-10-14 8.60 8.72 8.56 8.69 4.4M
2022-10-13 8.54 8.63 8.45 8.55 3.7M
2022-10-12 8.26 8.57 8.19 8.54 4.7M
2022-10-11 8.28 8.34 8.10 8.27 3.1M
2022-10-10 8.39 8.53 8.22 8.24 4.5M
2022-09-30 8.54 8.56 8.33 8.34 3.8M
2022-09-29 8.66 8.71 8.48 8.52 3.1M
2022-09-28 8.80 8.88 8.55 8.57 4.0M
2022-09-27 8.69 8.87 8.67 8.85 3.2M
2022-09-26 8.84 8.97 8.68 8.69 4.3M
2022-09-23 9.10 9.27 8.90 8.99 4.7M
2022-09-22 8.98 9.22 8.96 9.15 4.1M
2022-09-21 9.04 9.08 8.85 9.05 2.7M
2022-09-20 8.96 9.09 8.94 9.04 3.7M
2022-09-19 8.98 9.09 8.88 8.90 4.8M
2022-09-16 9.25 9.33 9.10 9.10 4.8M
2022-09-15 9.64 9.67 9.11 9.22 8.8M
2022-09-14 9.55 9.70 9.46 9.61 4.4M
2022-09-13 9.58 9.72 9.57 9.68 4.0M
2022-09-09 9.65 9.68 9.51 9.58 3.9M
2022-09-08 9.69 9.73 9.61 9.65 3.8M
2022-09-07 9.60 9.70 9.53 9.70 5.6M
2022-09-06 9.48 9.64 9.45 9.63 5.3M
2022-09-05 9.59 9.60 9.40 9.46 4.4M
2022-09-02 9.42 9.67 9.42 9.59 5.4M
2022-09-01 9.47 9.58 9.41 9.41 4.3M
2022-08-31 9.69 9.73 9.46 9.46 6.0M
2022-08-30 9.70 9.80 9.61 9.71 4.7M
2022-08-29 9.56 9.76 9.42 9.71 4.9M
2022-08-26 9.70 9.85 9.64 9.68 7.0M
2022-08-25 9.83 9.90 9.64 9.81 8.9M
2022-08-24 10.28 10.31 9.82 9.83 15.0M
2022-08-23 10.36 10.50 10.27 10.31 11.8M
2022-08-22 10.27 10.40 10.07 10.37 10.3M
2022-08-19 10.60 10.89 10.28 10.29 26.5M
2022-08-18 10.31 10.64 10.27 10.60 19.0M
2022-08-17 10.36 10.44 10.29 10.38 10.0M
2022-08-16 10.51 10.62 10.33 10.43 16.9M
2022-08-15 10.52 10.67 10.46 10.59 12.5M
2022-08-12 10.71 10.83 10.49 10.53 24.2M
2022-08-11 10.79 10.92 10.75 10.79 19.0M
2022-08-10 10.86 11.13 10.73 10.85 21.9M
2022-08-09 10.80 10.96 10.61 10.95 22.2M
2022-08-08 10.97 11.09 10.76 10.94 27.7M
2022-08-05 10.34 10.98 10.33 10.90 39.0M
2022-08-04 10.58 10.58 10.29 10.43 22.1M
2022-08-03 10.15 10.73 10.08 10.53 36.2M
2022-08-02 10.22 10.53 9.91 10.08 21.7M
2022-08-01 10.40 10.47 10.22 10.31 12.2M
2022-07-29 10.50 10.54 10.30 10.38 16.8M
2022-07-28 10.32 10.62 10.21 10.60 30.6M
2022-07-27 9.95 10.51 9.95 10.25 24.1M
2022-07-26 9.85 9.98 9.80 9.96 6.8M
2022-07-25 10.07 10.16 9.84 9.85 8.3M
2022-07-22 10.10 10.16 9.86 9.99 10.6M
2022-07-21 10.19 10.25 10.02 10.05 15.5M
2022-07-20 9.60 10.38 9.60 10.20 27.3M
2022-07-19 9.42 9.58 9.40 9.56 6.0M
2022-07-18 9.24 9.44 9.24 9.43 5.4M
2022-07-15 9.55 9.55 9.23 9.24 9.0M
2022-07-14 9.54 9.66 9.45 9.55 7.4M
2022-07-13 9.66 9.73 9.47 9.55 10.6M
2022-07-12 9.86 9.96 9.70 9.71 7.1M
2022-07-11 10.03 10.03 9.76 9.86 8.8M
2022-07-08 10.24 10.25 10.02 10.03 7.6M
2022-07-07 10.04 10.24 10.01 10.16 8.9M
2022-07-06 10.17 10.20 9.92 10.02 8.6M
2022-07-05 10.30 10.31 10.03 10.15 10.5M
2022-07-04 10.34 10.35 10.08 10.28 10.1M
2022-07-01 10.24 10.33 10.12 10.21 9.1M
2022-06-30 10.24 10.38 10.17 10.23 11.4M
2022-06-29 10.33 10.46 10.20 10.24 15.9M
2022-06-28 10.13 10.36 10.09 10.36 16.7M
2022-06-27 10.20 10.22 10.01 10.14 12.1M
2022-06-24 10.04 10.22 9.94 10.13 18.8M
2022-06-23 9.51 10.04 9.51 10.02 19.5M
2022-06-22 9.77 9.78 9.54 9.56 8.7M
2022-06-21 9.82 9.82 9.65 9.78 10.2M
2022-06-20 9.77 9.83 9.70 9.81 10.0M
2022-06-17 9.70 9.79 9.57 9.73 9.1M
2022-06-16 9.63 9.84 9.62 9.76 10.6M
2022-06-15 9.69 9.78 9.65 9.65 11.3M
2022-06-14 9.62 9.64 9.31 9.63 11.6M
2022-06-13 9.68 9.84 9.61 9.72 9.7M
2022-06-10 9.39 9.70 9.31 9.66 10.8M
2022-06-09 9.64 9.66 9.28 9.38 9.5M
2022-06-08 9.65 9.68 9.40 9.58 9.7M
2022-06-07 9.78 9.80 9.56 9.65 9.1M
2022-06-06 9.62 9.78 9.60 9.74 11.0M
2022-06-02 9.59 9.67 9.45 9.65 8.3M
2022-06-01 9.49 9.70 9.48 9.60 9.9M
2022-05-31 9.46 9.56 9.38 9.54 8.6M
2022-05-30 9.36 9.46 9.27 9.46 8.8M
2022-05-27 9.48 9.53 9.25 9.35 10.5M
2022-05-26 9.11 9.39 9.07 9.38 12.6M
2022-05-25 8.90 9.12 8.89 9.11 9.0M
2022-05-24 9.41 9.62 8.84 8.85 15.8M
2022-05-23 9.39 9.45 9.28 9.40 6.4M
2022-05-20 9.30 9.40 9.25 9.38 7.3M
2022-05-19 9.12 9.29 9.06 9.27 6.4M
2022-05-18 9.27 9.37 9.20 9.30 6.5M
2022-05-17 9.18 9.28 9.12 9.23 6.0M
2022-05-16 9.44 9.49 9.20 9.23 7.5M
2022-05-13 9.28 9.35 9.15 9.24 5.7M
2022-05-12 9.10 9.31 9.00 9.28 6.6M
2022-05-11 9.26 9.46 9.17 9.19 8.8M
2022-05-10 8.95 9.24 8.91 9.20 6.5M
2022-05-09 8.99 9.20 8.96 9.07 5.4M
2022-05-06 8.90 9.08 8.81 8.99 6.7M
2022-05-05 8.89 9.23 8.81 9.09 9.2M
2022-04-29 8.61 8.93 8.60 8.89 8.6M
2022-04-28 8.56 8.71 8.30 8.56 9.1M
2022-04-27 8.08 8.62 7.92 8.62 11.2M
2022-04-26 8.99 9.00 8.18 8.21 15.9M
2022-04-25 9.91 9.91 8.96 8.97 11.9M
2022-04-22 9.91 10.09 9.71 9.96 5.9M
2022-04-21 10.32 10.46 9.86 9.91 9.9M
2022-04-20 10.52 10.65 10.36 10.42 6.0M
2022-04-19 10.47 10.60 10.45 10.52 4.0M
2022-04-18 10.33 10.56 10.20 10.52 4.4M
2022-04-15 10.54 10.58 10.35 10.44 5.3M
2022-04-14 10.50 10.63 10.46 10.61 5.1M
2022-04-13 10.61 10.61 10.44 10.48 4.0M
2022-04-12 10.32 10.63 10.20 10.59 5.4M
2022-04-11 10.78 10.82 10.28 10.34 8.1M
2022-04-08 10.97 10.97 10.61 10.80 6.7M
2022-04-07 11.06 11.27 10.90 10.92 7.0M
2022-04-06 11.00 11.13 11.00 11.13 4.9M
2022-04-01 11.01 11.14 10.91 11.14 5.9M
2022-03-31 11.12 11.20 11.05 11.07 6.8M
2022-03-30 11.12 11.24 11.07 11.22 6.3M
2022-03-29 11.25 11.33 11.05 11.08 8.0M
2022-03-28 11.33 11.38 11.11 11.17 10.2M
2022-03-25 11.68 11.77 11.46 11.49 13.8M
2022-03-24 11.25 12.25 11.12 11.74 28.9M
2022-03-23 11.31 11.65 11.28 11.42 15.3M
2022-03-22 11.89 11.90 11.42 11.43 26.2M
2022-03-21 11.10 11.23 10.95 11.14 8.2M
2022-03-18 11.11 11.17 10.93 11.11 7.4M
2022-03-17 11.08 11.33 11.04 11.12 9.6M
2022-03-16 10.81 11.03 10.53 11.02 11.0M
2022-03-15 11.35 11.41 10.68 10.70 11.2M
2022-03-14 11.42 11.75 11.36 11.36 8.6M
2022-03-11 11.30 11.56 11.14 11.53 7.6M
2022-03-10 11.35 11.54 11.35 11.45 8.9M
2022-03-09 11.64 11.64 10.50 11.20 14.1M
2022-03-08 11.70 11.87 11.34 11.51 10.3M
2022-03-07 11.97 12.03 11.61 11.70 8.9M
2022-03-04 12.24 12.27 11.89 11.90 10.7M
2022-03-03 12.40 12.40 12.20 12.21 8.9M
2022-03-02 12.40 12.46 12.27 12.31 9.0M
2022-03-01 12.45 12.53 12.38 12.48 7.9M
2022-02-28 12.48 12.54 12.26 12.40 8.5M
2022-02-25 12.65 12.65 12.45 12.47 12.7M
2022-02-24 12.56 12.92 12.20 12.66 26.9M
2022-02-23 12.41 12.75 12.38 12.66 16.4M
2022-02-22 12.38 12.66 12.27 12.53 20.9M
2022-02-21 12.19 12.31 12.15 12.30 7.3M
2022-02-18 12.24 12.27 12.13 12.23 7.0M
2022-02-17 12.19 12.37 12.10 12.35 9.8M
2022-02-16 12.17 12.25 12.13 12.19 5.9M
2022-02-15 12.11 12.23 12.05 12.18 5.0M
2022-02-14 12.01 12.25 11.99 12.11 6.1M
2022-02-11 12.25 12.27 12.05 12.08 7.2M
2022-02-10 12.23 12.31 12.12 12.20 8.1M
2022-02-09 12.14 12.25 12.04 12.21 8.6M
2022-02-08 11.91 12.15 11.84 12.13 8.0M
2022-02-07 11.72 12.19 11.72 11.96 12.6M
2022-01-28 11.36 11.55 11.17 11.42 6.4M
2022-01-27 11.79 11.79 11.21 11.24 9.3M
2022-01-26 11.83 11.94 11.60 11.80 5.8M
2022-01-25 12.16 12.34 11.70 11.78 9.2M
2022-01-24 12.11 12.25 12.03 12.17 4.2M
2022-01-21 12.22 12.28 11.99 12.11 6.2M
2022-01-20 12.60 12.65 12.19 12.20 10.0M
2022-01-19 12.86 12.91 12.56 12.65 8.2M
2022-01-18 12.89 13.01 12.82 12.86 6.3M
2022-01-17 12.69 13.01 12.60 12.90 9.0M
2022-01-14 12.80 12.93 12.56 12.59 9.0M
2022-01-13 13.08 13.10 12.82 12.82 8.7M
2022-01-12 13.03 13.16 12.97 13.13 6.7M
2022-01-11 13.13 13.19 12.93 12.97 7.9M
2022-01-10 13.18 13.21 12.81 13.13 8.8M
2022-01-07 13.32 13.46 13.12 13.17 10.9M
2022-01-06 13.45 13.46 13.25 13.37 8.3M
2022-01-05 13.69 13.75 13.26 13.42 12.4M
2022-01-04 13.61 13.73 13.52 13.72 14.3M