Hangzhou Hirisun Tech (300277)

300277
🏛️ China →
15.53
Última Actualización: 2025-09-26
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 6.60 6.69 6.49 6.62 1.6M
2022-12-29 6.60 6.69 6.50 6.56 2.0M
2022-12-28 6.77 6.77 6.58 6.61 1.7M
2022-12-27 6.74 6.82 6.66 6.71 2.2M
2022-12-26 6.70 6.80 6.68 6.74 1.5M
2022-12-23 6.56 6.83 6.56 6.70 2.5M
2022-12-22 6.82 6.84 6.59 6.63 2.0M
2022-12-21 6.89 6.96 6.68 6.75 2.5M
2022-12-20 6.97 7.06 6.84 6.89 2.3M
2022-12-19 7.14 7.21 6.90 6.95 3.0M
2022-12-16 7.33 7.35 7.10 7.15 4.0M
2022-12-15 7.30 7.48 7.22 7.35 4.4M
2022-12-14 7.37 7.43 7.26 7.27 3.5M
2022-12-13 7.45 7.67 7.36 7.38 5.7M
2022-12-12 7.15 7.62 7.02 7.43 9.8M
2022-12-09 7.22 7.30 7.13 7.15 2.6M
2022-12-08 7.33 7.40 7.22 7.22 2.4M
2022-12-07 7.44 7.48 7.28 7.33 3.2M
2022-12-06 7.52 7.52 7.41 7.44 3.6M
2022-12-05 7.42 7.54 7.32 7.45 5.2M
2022-12-02 7.12 7.42 7.10 7.38 6.6M
2022-12-01 7.05 7.19 7.03 7.13 3.5M
2022-11-30 7.17 7.25 7.02 7.04 3.0M
2022-11-29 7.06 7.15 7.00 7.13 3.0M
2022-11-28 6.91 7.10 6.91 7.06 3.8M
2022-11-25 7.00 7.15 6.97 7.01 2.9M
2022-11-24 7.17 7.26 7.06 7.11 2.9M
2022-11-23 7.26 7.29 7.04 7.18 3.4M
2022-11-22 7.43 7.45 7.22 7.26 3.9M
2022-11-21 7.36 7.45 7.29 7.38 3.2M
2022-11-18 7.48 7.57 7.35 7.36 5.0M
2022-11-17 7.37 7.57 7.29 7.50 5.0M
2022-11-16 7.36 7.45 7.27 7.34 3.3M
2022-11-15 7.26 7.38 7.18 7.30 2.9M
2022-11-14 7.15 7.33 7.12 7.25 3.4M
2022-11-11 7.34 7.42 7.15 7.16 3.6M
2022-11-10 7.20 7.29 7.15 7.21 2.2M
2022-11-09 7.23 7.34 7.17 7.20 2.3M
2022-11-08 7.11 7.29 7.04 7.26 3.9M
2022-11-07 7.07 7.19 7.06 7.14 2.6M
2022-11-04 7.11 7.13 7.01 7.09 2.9M
2022-11-03 7.06 7.12 6.94 7.10 3.7M
2022-11-02 7.19 7.20 7.05 7.09 3.3M
2022-11-01 7.08 7.21 7.02 7.12 3.4M
2022-10-31 6.84 7.14 6.80 7.03 3.4M
2022-10-28 7.11 7.18 6.80 6.83 3.7M
2022-10-27 7.02 7.27 6.98 7.11 4.5M
2022-10-26 6.64 7.14 6.64 7.07 6.7M
2022-10-25 6.68 6.77 6.48 6.61 2.2M
2022-10-24 6.79 6.94 6.66 6.68 2.4M
2022-10-21 6.78 6.86 6.68 6.79 2.3M
2022-10-20 6.85 6.87 6.72 6.78 2.7M
2022-10-19 6.78 6.84 6.66 6.80 2.7M
2022-10-18 6.70 6.86 6.69 6.79 3.1M
2022-10-17 6.49 6.82 6.49 6.73 3.4M
2022-10-14 6.38 6.56 6.34 6.52 2.7M
2022-10-13 6.20 6.45 6.13 6.37 3.2M
2022-10-12 6.01 6.22 5.93 6.18 1.7M
2022-10-11 5.99 6.10 5.90 6.01 1.1M
2022-10-10 6.12 6.16 5.96 5.99 1.9M
2022-09-30 6.26 6.26 6.09 6.10 1.4M
2022-09-29 6.48 6.48 6.13 6.20 1.6M
2022-09-28 6.48 6.48 6.20 6.22 1.7M
2022-09-27 6.24 6.45 6.22 6.44 2.7M
2022-09-26 6.52 6.52 6.16 6.18 3.2M
2022-09-23 6.78 6.81 6.51 6.52 2.2M
2022-09-22 6.69 6.99 6.62 6.76 3.1M
2022-09-21 6.71 6.76 6.46 6.72 2.6M
2022-09-20 6.81 6.85 6.67 6.70 2.6M
2022-09-19 7.02 7.02 6.67 6.73 4.2M
2022-09-16 7.21 7.31 7.02 7.02 4.1M
2022-09-15 7.37 7.42 7.09 7.21 4.4M
2022-09-14 7.48 7.48 7.30 7.37 3.7M
2022-09-13 7.43 7.65 7.33 7.49 4.9M
2022-09-09 7.41 7.48 7.34 7.36 2.3M
2022-09-08 7.46 7.51 7.33 7.41 3.6M
2022-09-07 7.40 7.52 7.30 7.44 4.7M
2022-09-06 7.36 7.53 7.31 7.41 5.7M
2022-09-05 7.33 7.42 7.23 7.35 4.1M
2022-09-02 7.05 7.35 7.04 7.33 5.3M
2022-09-01 7.04 7.19 7.02 7.03 2.6M
2022-08-31 7.22 7.25 7.00 7.03 3.0M
2022-08-30 7.16 7.35 7.16 7.25 3.0M
2022-08-29 7.03 7.23 6.86 7.21 4.1M
2022-08-26 6.99 7.16 6.93 7.02 3.3M
2022-08-25 7.06 7.14 6.84 6.94 4.1M
2022-08-24 7.35 7.35 7.05 7.06 4.3M
2022-08-23 7.30 7.37 7.19 7.32 2.7M
2022-08-22 7.12 7.31 7.05 7.30 3.7M
2022-08-19 7.21 7.34 7.10 7.11 3.4M
2022-08-18 7.25 7.27 7.13 7.25 3.2M
2022-08-17 7.30 7.32 7.21 7.23 2.6M
2022-08-16 7.29 7.31 7.16 7.31 2.8M
2022-08-15 7.37 7.40 7.18 7.26 2.8M
2022-08-12 7.38 7.43 7.30 7.32 2.6M
2022-08-11 7.26 7.42 7.26 7.38 4.5M
2022-08-10 7.23 7.29 7.15 7.26 2.3M
2022-08-09 7.24 7.33 7.15 7.23 2.7M
2022-08-08 7.23 7.25 7.15 7.24 2.2M
2022-08-05 7.14 7.29 7.10 7.23 4.1M
2022-08-04 6.87 7.18 6.87 7.15 4.4M
2022-08-03 6.79 7.05 6.79 6.86 4.5M
2022-08-02 7.22 7.22 6.70 6.78 5.7M
2022-08-01 7.17 7.24 7.11 7.22 2.6M
2022-07-29 7.21 7.35 7.15 7.17 3.8M
2022-07-28 7.13 7.27 7.10 7.19 3.1M
2022-07-27 7.20 7.20 7.07 7.13 1.7M
2022-07-26 7.15 7.15 7.00 7.14 2.3M
2022-07-25 7.25 7.32 7.10 7.15 2.2M
2022-07-22 7.15 7.27 7.09 7.25 3.2M
2022-07-21 7.25 7.30 7.16 7.17 2.9M
2022-07-20 7.32 7.40 7.20 7.26 2.9M
2022-07-19 7.13 7.33 7.11 7.27 6.2M
2022-07-18 6.84 7.17 6.84 7.07 3.9M
2022-07-15 7.12 7.12 6.87 6.87 3.5M
2022-07-14 7.15 7.22 7.04 7.12 4.7M
2022-07-13 6.97 7.20 6.91 7.15 5.7M
2022-07-12 6.92 7.05 6.81 7.02 4.1M
2022-07-11 6.95 7.04 6.83 6.96 2.8M
2022-07-08 6.78 7.16 6.72 6.97 6.1M
2022-07-07 6.75 6.86 6.70 6.77 2.4M
2022-07-06 6.84 6.85 6.65 6.75 2.8M
2022-07-05 6.99 7.01 6.72 6.84 4.0M
2022-07-04 6.95 7.05 6.91 6.98 2.3M
2022-07-01 6.95 7.06 6.92 6.92 2.5M
2022-06-30 7.04 7.13 6.97 6.99 2.9M
2022-06-29 7.08 7.21 7.03 7.04 4.5M
2022-06-28 6.91 7.12 6.84 7.09 4.5M
2022-06-27 6.95 7.01 6.89 6.91 2.8M
2022-06-24 6.90 7.01 6.87 6.95 3.7M
2022-06-23 6.85 6.92 6.76 6.89 3.7M
2022-06-22 6.92 7.09 6.81 6.81 6.0M
2022-06-21 6.80 6.95 6.72 6.92 5.5M
2022-06-20 6.71 6.78 6.66 6.77 3.2M
2022-06-17 6.68 6.70 6.54 6.69 2.6M
2022-06-16 6.65 6.74 6.63 6.67 2.9M
2022-06-15 6.60 6.74 6.59 6.64 3.7M
2022-06-14 6.55 6.61 6.36 6.58 4.1M
2022-06-13 6.52 6.64 6.52 6.63 2.7M
2022-06-10 6.45 6.62 6.45 6.59 2.1M
2022-06-09 6.60 6.68 6.46 6.50 3.3M
2022-06-08 6.70 6.80 6.57 6.69 2.7M
2022-06-07 6.82 6.85 6.68 6.73 2.7M
2022-06-06 6.68 6.87 6.66 6.81 3.2M
2022-06-02 6.64 6.75 6.52 6.72 3.0M
2022-06-01 6.56 6.70 6.52 6.66 2.2M
2022-05-31 6.55 6.57 6.41 6.56 2.6M
2022-05-30 6.60 6.60 6.47 6.53 2.2M
2022-05-27 6.51 6.65 6.49 6.54 2.1M
2022-05-26 6.53 6.63 6.38 6.57 2.9M
2022-05-25 6.32 6.54 6.32 6.52 2.9M
2022-05-24 6.68 6.68 6.31 6.31 3.8M
2022-05-23 6.59 6.68 6.50 6.65 3.0M
2022-05-20 6.47 6.55 6.42 6.51 2.4M
2022-05-19 6.38 6.48 6.30 6.47 3.0M
2022-05-18 6.40 6.57 6.34 6.41 4.1M
2022-05-17 6.27 6.36 6.20 6.28 2.7M
2022-05-16 6.21 6.42 6.16 6.33 4.1M
2022-05-13 6.20 6.26 6.13 6.20 1.9M
2022-05-12 6.18 6.29 6.10 6.19 2.1M
2022-05-11 6.16 6.33 6.11 6.13 3.4M
2022-05-10 6.00 6.20 6.00 6.16 2.6M
2022-05-09 6.00 6.16 6.00 6.10 2.4M
2022-05-06 5.88 6.15 5.82 5.99 3.8M
2022-05-05 6.04 6.09 5.88 6.03 2.8M
2022-04-29 5.73 6.05 5.73 5.99 3.5M
2022-04-28 5.89 5.92 5.65 5.71 3.2M
2022-04-27 5.69 5.95 5.50 5.93 4.7M
2022-04-26 5.99 6.03 5.67 5.70 4.4M
2022-04-25 6.55 6.58 5.88 5.89 5.8M
2022-04-22 6.76 6.81 6.57 6.62 2.4M
2022-04-21 7.06 7.12 6.72 6.76 3.3M
2022-04-20 7.22 7.31 7.04 7.09 2.3M
2022-04-19 7.20 7.30 7.12 7.23 1.6M
2022-04-18 7.06 7.22 6.90 7.22 2.4M
2022-04-15 7.22 7.22 7.00 7.08 3.5M
2022-04-14 7.28 7.34 7.23 7.24 2.6M
2022-04-13 7.41 7.41 7.22 7.25 2.4M
2022-04-12 7.27 7.44 7.17 7.41 3.3M
2022-04-11 7.65 7.65 7.15 7.27 4.9M
2022-04-08 7.59 7.65 7.40 7.65 4.6M
2022-04-07 7.93 7.98 7.60 7.60 7.2M
2022-04-06 7.87 8.04 7.81 8.02 5.9M
2022-04-01 7.98 8.16 7.83 7.93 5.9M
2022-03-31 7.86 8.08 7.75 8.04 6.9M
2022-03-30 7.88 7.92 7.69 7.87 5.6M
2022-03-29 8.01 8.06 7.78 7.84 8.4M
2022-03-28 7.76 8.70 7.76 8.11 16.2M
2022-03-25 7.80 7.97 7.77 7.87 5.1M
2022-03-24 7.96 7.96 7.73 7.75 5.0M
2022-03-23 8.06 8.11 7.94 7.99 4.7M
2022-03-22 7.94 8.07 7.88 8.06 5.5M
2022-03-21 7.75 8.02 7.74 8.00 6.9M
2022-03-18 7.65 7.78 7.62 7.75 4.2M
2022-03-17 7.64 7.88 7.62 7.65 6.3M
2022-03-16 7.44 7.66 7.22 7.64 6.7M
2022-03-15 7.69 7.75 7.25 7.35 6.5M
2022-03-14 8.09 8.10 7.71 7.73 6.6M
2022-03-11 7.95 8.15 7.85 8.10 5.3M
2022-03-10 8.24 8.30 8.05 8.06 4.5M
2022-03-09 8.08 8.18 7.50 8.05 6.9M
2022-03-08 8.40 8.48 8.03 8.08 5.5M
2022-03-07 8.45 8.51 8.31 8.42 4.0M
2022-03-04 8.61 8.70 8.40 8.47 6.5M
2022-03-03 8.89 8.89 8.63 8.67 5.9M
2022-03-02 8.64 8.84 8.58 8.80 5.6M
2022-03-01 8.47 8.74 8.47 8.70 5.7M
2022-02-28 8.82 8.90 8.49 8.54 7.8M
2022-02-25 8.91 9.05 8.72 8.78 5.4M
2022-02-24 9.15 9.25 8.65 8.82 10.1M
2022-02-23 9.04 9.27 9.04 9.20 7.1M
2022-02-22 9.19 9.32 9.01 9.10 7.7M
2022-02-21 8.89 9.32 8.83 9.26 10.7M
2022-02-18 8.65 8.93 8.62 8.89 6.5M
2022-02-17 8.73 8.90 8.62 8.70 6.3M
2022-02-16 8.68 8.82 8.66 8.79 5.9M
2022-02-15 8.74 8.84 8.54 8.62 5.7M
2022-02-14 8.67 8.82 8.60 8.74 5.4M
2022-02-11 9.18 9.18 8.69 8.72 9.2M
2022-02-10 9.32 9.38 9.08 9.11 6.7M
2022-02-09 8.97 9.34 8.92 9.31 9.1M
2022-02-08 9.03 9.04 8.74 8.98 6.8M
2022-02-07 9.05 9.09 8.72 8.93 7.2M
2022-01-28 8.43 9.04 8.43 8.86 13.9M
2022-01-27 9.09 9.15 8.37 8.43 14.8M
2022-01-26 9.80 9.98 8.91 9.17 16.6M
2022-01-25 10.10 10.42 9.56 9.58 17.7M
2022-01-24 10.08 10.40 9.98 10.28 18.3M
2022-01-21 9.81 10.26 9.75 10.10 17.6M
2022-01-20 10.31 10.31 9.89 9.94 16.1M
2022-01-19 10.12 10.36 9.88 10.30 21.0M
2022-01-18 10.10 10.47 9.98 10.12 26.1M
2022-01-17 9.56 10.16 9.55 10.09 18.9M
2022-01-14 9.64 9.77 9.53 9.56 8.4M
2022-01-13 9.81 9.95 9.66 9.68 10.6M
2022-01-12 9.54 9.85 9.54 9.77 9.9M
2022-01-11 9.71 9.73 9.40 9.49 9.4M
2022-01-10 9.38 9.85 9.33 9.58 13.5M
2022-01-07 10.00 10.06 9.33 9.38 19.4M
2022-01-06 10.10 10.15 9.81 10.01 14.0M
2022-01-05 10.29 10.48 10.00 10.24 19.7M
2022-01-04 9.95 10.46 9.77 10.32 24.9M