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
2023-12-29 8.47 8.66 8.43 8.65 4.5M
2023-12-28 8.28 8.50 8.21 8.45 5.9M
2023-12-27 8.35 8.37 8.26 8.31 3.5M
2023-12-26 8.49 8.49 8.24 8.28 5.5M
2023-12-25 8.55 8.68 8.42 8.46 3.5M
2023-12-22 8.79 8.81 8.50 8.50 6.2M
2023-12-21 8.73 8.83 8.60 8.82 5.6M
2023-12-20 8.98 9.01 8.76 8.76 4.1M
2023-12-19 8.85 8.95 8.82 8.90 3.4M
2023-12-18 8.93 9.02 8.82 8.86 4.2M
2023-12-15 9.06 9.14 8.87 8.97 5.7M
2023-12-14 9.11 9.20 9.03 9.07 5.4M
2023-12-13 9.21 9.24 9.07 9.08 4.6M
2023-12-12 9.16 9.27 9.13 9.21 5.0M
2023-12-11 8.99 9.15 8.95 9.15 5.8M
2023-12-08 9.26 9.30 9.06 9.07 6.2M
2023-12-07 9.19 9.36 9.15 9.24 5.9M
2023-12-06 9.06 9.27 9.00 9.19 6.7M
2023-12-05 9.37 9.37 9.10 9.11 8.1M
2023-12-04 9.31 9.46 9.31 9.38 8.2M
2023-12-01 9.18 9.30 9.08 9.29 7.1M
2023-11-30 9.26 9.29 8.98 9.12 9.1M
2023-11-29 9.24 9.34 9.20 9.29 6.0M
2023-11-28 9.25 9.36 9.14 9.28 5.9M
2023-11-27 9.21 9.41 9.21 9.27 6.7M
2023-11-24 9.60 9.60 9.26 9.30 10.0M
2023-11-23 9.48 9.58 9.36 9.56 10.2M
2023-11-22 9.48 9.61 9.44 9.53 14.1M
2023-11-21 9.81 9.84 9.45 9.50 23.9M
2023-11-20 9.90 9.91 9.75 9.78 15.9M
2023-11-17 9.84 10.00 9.76 9.89 17.1M
2023-11-16 9.75 10.11 9.71 9.95 23.4M
2023-11-15 10.18 10.24 9.85 9.90 34.1M
2023-11-14 9.55 10.39 9.48 10.36 51.1M
2023-11-13 9.51 9.91 9.43 9.62 36.9M
2023-11-10 9.82 10.55 9.56 9.62 48.2M
2023-11-09 10.75 11.97 9.98 10.05 82.3M
2023-11-08 8.62 10.32 8.56 10.32 44.6M
2023-11-07 8.43 8.62 8.38 8.60 7.0M
2023-11-06 8.39 8.50 8.38 8.46 5.8M
2023-11-03 8.36 8.45 8.27 8.35 5.2M
2023-11-02 8.32 8.50 8.28 8.29 5.7M
2023-11-01 8.24 8.38 8.17 8.35 5.7M
2023-10-31 8.29 8.34 8.20 8.28 5.0M
2023-10-30 7.96 8.37 7.95 8.29 7.5M
2023-10-27 8.13 8.16 7.92 7.99 7.2M
2023-10-26 8.21 8.28 8.09 8.16 4.9M
2023-10-25 8.00 8.29 7.95 8.20 6.4M
2023-10-24 7.79 8.00 7.59 7.99 5.4M
2023-10-23 8.00 8.01 7.68 7.72 5.8M
2023-10-20 8.32 8.40 8.01 8.04 7.6M
2023-10-19 8.24 8.53 8.21 8.28 7.2M
2023-10-18 8.37 8.38 8.09 8.24 5.1M
2023-10-17 8.20 8.42 8.14 8.39 6.4M
2023-10-16 8.26 8.32 8.12 8.24 4.4M
2023-10-13 8.24 8.40 8.19 8.28 4.5M
2023-10-12 8.39 8.44 8.26 8.29 4.5M
2023-10-11 8.40 8.45 8.24 8.38 6.7M
2023-10-10 8.21 8.54 8.18 8.38 10.1M
2023-10-09 8.09 8.21 8.04 8.18 4.8M
2023-09-28 7.97 8.15 7.92 8.12 4.5M
2023-09-27 7.93 8.07 7.84 7.96 3.9M
2023-09-26 7.94 8.03 7.88 7.97 2.7M
2023-09-25 8.10 8.10 7.87 7.94 4.1M
2023-09-22 7.86 8.07 7.80 8.06 4.2M
2023-09-21 7.83 7.97 7.76 7.90 4.2M
2023-09-20 7.80 7.94 7.79 7.80 3.5M
2023-09-19 7.98 8.00 7.79 7.80 4.1M
2023-09-18 7.87 8.00 7.80 7.97 4.0M
2023-09-15 7.98 8.00 7.81 7.88 4.0M
2023-09-14 8.07 8.08 7.91 7.97 4.7M
2023-09-13 8.28 8.28 7.95 8.04 5.6M
2023-09-12 8.35 8.40 8.23 8.28 5.0M
2023-09-11 8.44 8.49 8.34 8.38 5.0M
2023-09-08 8.41 8.47 8.21 8.42 6.3M
2023-09-07 8.36 8.56 8.32 8.42 8.4M
2023-09-06 8.17 8.44 8.10 8.36 7.1M
2023-09-05 8.13 8.36 8.09 8.21 6.9M
2023-09-04 8.03 8.12 7.97 8.11 4.3M
2023-09-01 8.12 8.15 7.96 8.01 3.4M
2023-08-31 8.08 8.12 7.99 8.08 4.7M
2023-08-30 8.00 8.14 7.95 8.08 6.9M
2023-08-29 7.65 8.01 7.52 7.99 7.1M
2023-08-28 7.90 7.97 7.57 7.60 7.1M
2023-08-25 7.78 7.87 7.49 7.52 5.4M
2023-08-24 7.91 8.01 7.76 7.83 5.2M
2023-08-23 8.10 8.11 7.89 7.90 3.8M
2023-08-22 7.95 8.07 7.85 8.06 5.1M
2023-08-21 7.88 8.11 7.82 7.84 4.5M
2023-08-18 8.02 8.11 7.81 7.82 4.3M
2023-08-17 7.72 7.99 7.61 7.98 4.9M
2023-08-16 7.94 7.94 7.62 7.72 4.8M
2023-08-15 8.05 8.08 7.74 7.86 5.5M
2023-08-14 7.93 8.11 7.84 8.09 4.2M
2023-08-11 8.14 8.18 7.91 7.94 4.5M
2023-08-10 8.03 8.19 7.99 8.18 4.5M
2023-08-09 8.08 8.22 8.05 8.07 3.3M
2023-08-08 8.14 8.21 8.08 8.09 2.8M
2023-08-07 8.20 8.23 8.10 8.16 4.2M
2023-08-04 7.99 8.26 7.93 8.21 7.7M
2023-08-03 7.92 8.02 7.87 7.93 3.0M
2023-08-02 7.83 7.99 7.82 7.98 3.2M
2023-08-01 7.95 7.96 7.78 7.87 3.2M
2023-07-31 7.80 7.96 7.70 7.90 4.0M
2023-07-28 7.73 7.82 7.59 7.78 3.4M
2023-07-27 7.83 7.88 7.67 7.70 3.0M
2023-07-26 7.97 8.02 7.81 7.84 3.2M
2023-07-25 7.77 8.03 7.72 7.98 5.1M
2023-07-24 7.62 7.79 7.55 7.70 3.7M
2023-07-21 7.78 7.88 7.58 7.63 5.6M
2023-07-20 8.03 8.07 7.75 7.78 4.7M
2023-07-19 8.17 8.20 7.99 8.03 4.6M
2023-07-18 8.27 8.32 8.09 8.10 5.8M
2023-07-17 8.26 8.44 8.23 8.28 7.7M
2023-07-14 7.84 8.30 7.79 8.26 11.1M
2023-07-13 7.72 7.83 7.68 7.80 3.1M
2023-07-12 7.86 7.93 7.69 7.72 4.1M
2023-07-11 7.76 7.87 7.72 7.86 3.1M
2023-07-10 7.86 7.94 7.72 7.78 2.9M
2023-07-07 7.83 7.93 7.67 7.85 4.9M
2023-07-06 7.81 8.05 7.81 7.88 5.5M
2023-07-05 7.84 7.97 7.79 7.86 4.7M
2023-07-04 7.77 7.88 7.75 7.85 4.0M
2023-07-03 7.81 7.90 7.63 7.81 4.6M
2023-06-30 7.72 7.85 7.69 7.84 4.1M
2023-06-29 7.60 7.80 7.60 7.74 4.0M
2023-06-28 7.72 7.77 7.41 7.63 5.1M
2023-06-27 7.69 7.78 7.57 7.75 4.2M
2023-06-26 8.00 8.06 7.65 7.67 6.4M
2023-06-21 8.34 8.34 8.03 8.05 4.4M
2023-06-20 8.42 8.42 8.22 8.27 4.0M
2023-06-19 8.36 8.44 8.29 8.40 4.4M
2023-06-16 8.22 8.48 8.14 8.39 6.0M
2023-06-15 8.36 8.42 8.20 8.23 5.3M
2023-06-14 8.39 8.49 8.28 8.33 4.6M
2023-06-13 8.33 8.46 8.17 8.39 5.9M
2023-06-12 8.21 8.34 8.14 8.26 5.4M
2023-06-09 8.11 8.21 8.05 8.21 4.4M
2023-06-08 8.25 8.25 8.05 8.11 4.7M
2023-06-07 8.02 8.30 7.93 8.25 6.3M
2023-06-06 8.18 8.23 7.97 7.98 5.8M
2023-06-05 8.18 8.28 8.08 8.17 5.9M
2023-06-02 8.25 8.27 8.10 8.13 5.7M
2023-06-01 8.17 8.28 7.98 8.22 5.8M
2023-05-31 8.24 8.28 8.09 8.18 5.8M
2023-05-30 8.25 8.31 8.08 8.22 6.6M
2023-05-29 8.33 8.51 8.22 8.26 7.8M
2023-05-26 8.58 8.63 8.24 8.45 12.3M
2023-05-25 8.36 8.77 8.30 8.42 16.8M
2023-05-24 8.19 8.74 8.17 8.58 16.6M
2023-05-23 8.50 8.70 8.20 8.28 9.3M
2023-05-22 8.48 8.73 8.42 8.57 11.8M
2023-05-19 8.17 8.85 8.10 8.52 18.5M
2023-05-18 7.78 8.25 7.73 8.19 9.6M
2023-05-17 7.51 7.77 7.45 7.75 4.5M
2023-05-16 7.59 7.65 7.47 7.56 3.6M
2023-05-15 7.63 7.63 7.48 7.58 3.0M
2023-05-12 7.69 7.69 7.50 7.56 2.8M
2023-05-11 7.57 7.67 7.53 7.64 2.7M
2023-05-10 7.50 7.68 7.42 7.57 3.1M
2023-05-09 7.55 7.69 7.51 7.58 4.3M
2023-05-08 7.51 7.63 7.38 7.60 4.3M
2023-05-05 7.50 7.62 7.42 7.51 2.4M
2023-05-04 7.53 7.74 7.41 7.52 5.5M
2023-04-28 7.06 7.55 7.06 7.54 6.0M
2023-04-27 7.20 7.24 7.00 7.08 4.5M
2023-04-26 7.13 7.32 7.11 7.15 4.9M
2023-04-25 7.26 7.40 7.14 7.21 5.7M
2023-04-24 7.28 7.45 7.28 7.38 5.2M
2023-04-21 7.84 7.86 7.30 7.31 7.2M
2023-04-20 7.78 7.91 7.73 7.84 3.6M
2023-04-19 7.72 7.95 7.72 7.83 4.9M
2023-04-18 7.92 7.96 7.71 7.74 4.5M
2023-04-17 8.17 8.19 7.86 7.90 7.8M
2023-04-14 8.28 8.40 8.07 8.19 5.6M
2023-04-13 8.30 8.45 8.20 8.24 6.7M
2023-04-12 8.01 8.39 8.00 8.25 9.1M
2023-04-11 7.92 8.07 7.80 8.01 5.2M
2023-04-10 8.16 8.32 7.86 7.88 8.3M
2023-04-07 8.03 8.20 7.94 8.16 4.9M
2023-04-06 8.10 8.18 7.99 8.03 3.8M
2023-04-04 8.25 8.27 8.05 8.18 5.1M
2023-04-03 8.09 8.29 7.97 8.24 5.7M
2023-03-31 7.89 8.08 7.78 8.06 4.8M
2023-03-30 8.08 8.08 7.87 7.90 4.7M
2023-03-29 8.18 8.18 7.98 8.05 4.9M
2023-03-28 8.30 8.30 8.02 8.08 4.2M
2023-03-27 8.28 8.31 8.03 8.21 6.9M
2023-03-24 8.18 8.37 8.14 8.29 6.4M
2023-03-23 8.15 8.22 8.08 8.18 4.6M
2023-03-22 8.12 8.17 8.05 8.16 4.4M
2023-03-21 7.99 8.14 7.87 8.12 5.2M
2023-03-20 7.94 8.09 7.83 7.92 5.5M
2023-03-17 7.88 8.04 7.79 7.94 4.2M
2023-03-16 7.90 7.91 7.70 7.78 3.4M
2023-03-15 8.02 8.05 7.86 7.89 3.8M
2023-03-14 8.10 8.12 7.89 7.99 4.8M
2023-03-13 7.99 8.15 7.94 8.12 4.9M
2023-03-10 8.00 8.12 7.92 8.02 4.1M
2023-03-09 7.94 8.12 7.85 8.06 5.0M
2023-03-08 7.74 7.93 7.70 7.92 3.1M
2023-03-07 7.97 8.03 7.79 7.81 2.9M
2023-03-06 7.95 8.05 7.88 7.98 3.9M
2023-03-03 7.98 8.00 7.81 7.92 2.9M
2023-03-02 7.99 8.02 7.91 7.98 3.6M
2023-03-01 7.77 7.95 7.72 7.94 4.2M
2023-02-28 7.70 7.84 7.64 7.74 3.8M
2023-02-27 7.80 7.89 7.57 7.63 5.0M
2023-02-24 7.74 7.87 7.73 7.83 2.2M
2023-02-23 7.89 7.94 7.71 7.73 2.6M
2023-02-22 7.78 7.92 7.67 7.88 4.1M
2023-02-21 7.85 7.93 7.74 7.84 2.8M
2023-02-20 7.71 7.84 7.61 7.80 3.5M
2023-02-17 7.90 7.98 7.66 7.66 3.7M
2023-02-16 8.05 8.12 7.80 7.87 4.5M
2023-02-15 8.00 8.09 7.93 8.08 4.5M
2023-02-14 8.06 8.13 7.93 7.95 3.0M
2023-02-13 8.03 8.07 7.94 8.06 5.7M
2023-02-10 8.33 8.33 7.97 8.02 8.3M
2023-02-09 7.96 8.01 7.78 7.98 3.9M
2023-02-08 8.03 8.09 7.91 7.93 4.8M
2023-02-07 8.16 8.18 8.00 8.05 7.0M
2023-02-06 7.83 8.28 7.83 8.22 13.2M
2023-02-03 7.74 7.92 7.67 7.89 6.2M
2023-02-02 7.70 7.82 7.66 7.74 5.1M
2023-02-01 7.48 7.72 7.42 7.71 7.6M
2023-01-31 7.42 7.48 7.38 7.46 3.4M
2023-01-30 7.44 7.52 7.41 7.46 4.0M
2023-01-20 7.39 7.46 7.33 7.40 2.4M
2023-01-19 7.22 7.40 7.22 7.38 3.9M
2023-01-18 7.07 7.33 7.02 7.27 4.1M
2023-01-17 7.18 7.22 7.01 7.06 1.8M
2023-01-16 6.99 7.21 6.94 7.17 2.9M
2023-01-13 7.12 7.13 6.94 6.99 1.9M
2023-01-12 7.05 7.16 6.98 7.06 2.2M
2023-01-11 7.17 7.23 7.03 7.05 2.0M
2023-01-10 7.21 7.23 7.11 7.16 1.7M
2023-01-09 7.19 7.32 7.16 7.18 2.5M
2023-01-06 7.24 7.24 7.09 7.13 2.1M
2023-01-05 7.23 7.26 7.12 7.19 3.4M
2023-01-04 6.98 7.24 6.94 7.17 5.3M
2023-01-03 6.62 6.97 6.62 6.93 3.2M