Harfor CSI Atficil Intllige Industry (515980)

515980
🏛️ China →
1.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.84 1.85 1.83 1.85 26,038.0K
09:35 1.85 1.85 1.84 1.84 21,639.2K
09:40 1.84 1.85 1.84 1.84 12,353.9K
09:45 1.84 1.84 1.83 1.83 17,822.6K
09:50 1.83 1.83 1.82 1.82 23,042.5K
09:55 1.82 1.82 1.81 1.82 21,504.4K
10:00 1.82 1.83 1.82 1.82 12,768.7K
10:05 1.82 1.82 1.81 1.82 13,995.8K
10:10 1.82 1.82 1.81 1.82 16,718.2K
10:15 1.82 1.82 1.81 1.81 14,001.8K
10:20 1.81 1.81 1.81 1.81 11,560.9K
10:25 1.81 1.81 1.81 1.81 7,188.5K
10:30 1.81 1.82 1.81 1.82 5,723.2K
10:35 1.82 1.82 1.81 1.81 7,563.5K
10:40 1.81 1.82 1.81 1.81 4,364.5K
10:45 1.81 1.82 1.81 1.82 3,777.1K
10:50 1.82 1.82 1.82 1.82 4,222.2K
10:55 1.82 1.82 1.82 1.82 2,829.9K
11:00 1.82 1.83 1.82 1.83 4,108.5K
11:05 1.83 1.83 1.82 1.82 4,659.4K
11:10 1.82 1.82 1.81 1.82 4,683.5K
11:15 1.82 1.82 1.81 1.81 2,736.1K
11:20 1.81 1.81 1.81 1.81 5,670.6K
11:25 1.81 1.81 1.81 1.81 6,106.8K
13:00 1.81 1.81 1.80 1.81 17,160.4K
13:05 1.81 1.81 1.80 1.81 5,494.9K
13:10 1.81 1.81 1.81 1.81 6,665.3K
13:15 1.81 1.81 1.81 1.81 3,311.2K
13:20 1.81 1.82 1.81 1.81 4,712.0K
13:25 1.81 1.81 1.81 1.81 1,906.9K
13:30 1.81 1.81 1.81 1.81 5,668.8K
13:35 1.81 1.81 1.80 1.81 6,105.2K
13:40 1.81 1.81 1.80 1.80 5,402.8K
13:45 1.81 1.81 1.80 1.81 4,108.4K
13:50 1.81 1.81 1.80 1.80 8,376.4K
13:55 1.80 1.81 1.80 1.80 17,689.0K
14:00 1.80 1.80 1.80 1.80 5,334.8K
14:05 1.80 1.80 1.80 1.80 6,868.6K
14:10 1.80 1.80 1.79 1.79 12,054.9K
14:15 1.79 1.80 1.79 1.79 9,764.1K
14:20 1.79 1.80 1.79 1.79 6,029.5K
14:25 1.79 1.79 1.79 1.79 14,933.8K
14:30 1.79 1.79 1.78 1.78 10,384.0K
14:35 1.78 1.79 1.78 1.79 8,831.1K
14:40 1.78 1.79 1.78 1.79 7,296.5K
14:45 1.79 1.80 1.79 1.79 13,709.5K
14:50 1.79 1.79 1.78 1.79 12,903.2K
14:55 1.78 1.79 1.78 1.79 17,183.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.84 1.85 1.78 1.79 467.0M
2025-09-25 1.80 1.86 1.78 1.85 335.3M
2025-09-24 1.76 1.83 1.73 1.80 406.7M
2025-09-23 1.80 1.81 1.72 1.78 461.3M
2025-09-22 1.72 1.78 1.70 1.78 380.2M
2025-09-19 1.73 1.76 1.70 1.71 328.2M
2025-09-18 1.72 1.79 1.69 1.73 501.6M
2025-09-17 1.72 1.73 1.68 1.72 353.6M
2025-09-16 1.69 1.73 1.69 1.73 291.2M
2025-09-15 1.70 1.71 1.67 1.69 287.2M
2025-09-12 1.71 1.72 1.67 1.70 436.6M
2025-09-11 1.61 1.72 1.60 1.71 611.7M
2025-09-10 1.57 1.61 1.56 1.59 475.0M
2025-09-09 1.55 1.57 1.52 1.54 271.6M
2025-09-08 1.61 1.61 1.52 1.57 492.4M
2025-09-05 1.51 1.62 1.51 1.61 727.0M
2025-09-04 1.68 1.70 1.50 1.52 849.5M
2025-09-03 1.65 1.70 1.63 1.67 616.6M
2025-09-02 1.74 1.76 1.64 1.67 776.6M
2025-09-01 1.72 1.76 1.67 1.75 585.3M
2025-08-29 1.72 1.72 1.65 1.70 727.4M
2025-08-28 1.59 1.72 1.58 1.72 781.7M
2025-08-27 1.60 1.66 1.58 1.59 752.7M
2025-08-26 1.56 1.57 1.53 1.55 301.4M
2025-08-25 1.52 1.58 1.51 1.56 402.6M
2025-08-22 1.38 1.49 1.38 1.49 313.4M
2025-08-21 1.39 1.41 1.37 1.38 200.6M
2025-08-20 1.34 1.39 1.31 1.39 200.0M
2025-08-19 1.34 1.37 1.33 1.36 219.7M
2025-08-18 1.30 1.35 1.29 1.35 281.0M
2025-08-15 1.27 1.30 1.27 1.29 180.5M
2025-08-14 1.28 1.31 1.28 1.28 240.2M
2025-08-13 1.23 1.29 1.22 1.29 348.7M
2025-08-12 1.19 1.23 1.18 1.23 271.6M
2025-08-11 1.16 1.19 1.16 1.19 194.7M
2025-08-08 1.18 1.18 1.16 1.16 127.2M
2025-08-07 1.19 1.19 1.17 1.18 230.4M
2025-08-06 1.16 1.19 1.16 1.19 142.9M
2025-08-05 1.17 1.17 1.15 1.17 316.6M
2025-08-04 1.14 1.16 1.14 1.16 130.6M
2025-08-01 1.17 1.17 1.13 1.15 235.8M
2025-07-31 1.16 1.19 1.16 1.17 331.2M
2025-07-30 1.16 1.17 1.15 1.16 192.7M
2025-07-29 1.14 1.17 1.14 1.17 219.1M
2025-07-28 1.15 1.15 1.13 1.14 183.9M
2025-07-25 1.12 1.14 1.12 1.14 317.9M
2025-07-24 1.11 1.12 1.11 1.11 138.0M
2025-07-23 1.10 1.11 1.10 1.11 113.7M
2025-07-22 1.12 1.12 1.10 1.11 155.6M
2025-07-21 1.12 1.12 1.10 1.12 121.5M
2025-07-18 1.12 1.14 1.11 1.12 172.2M
2025-07-17 1.08 1.11 1.08 1.11 172.7M
2025-07-16 1.09 1.12 1.09 1.09 263.9M
2025-07-15 1.05 1.09 1.05 1.09 371.0M
2025-07-14 1.04 1.04 1.03 1.04 88.0M
2025-07-11 1.03 1.04 1.02 1.04 124.7M
2025-07-10 1.03 1.03 1.02 1.03 107.5M
2025-07-09 1.04 1.04 1.03 1.03 90.6M
2025-07-08 1.01 1.04 1.01 1.04 132.2M
2025-07-07 1.02 1.02 1.01 1.01 149.4M
2025-07-04 1.03 1.04 1.02 1.02 106.2M
2025-07-03 1.02 1.03 1.02 1.03 89.0M
2025-07-02 1.04 1.04 1.01 1.02 131.8M
2025-07-01 1.05 1.05 1.03 1.04 119.9M
2025-06-30 1.03 1.05 1.03 1.05 164.8M
2025-06-27 1.02 1.04 1.01 1.03 234.4M
2025-06-26 1.02 1.03 1.01 1.02 187.1M
2025-06-25 1.00 1.02 1.00 1.02 230.2M
2025-06-24 0.98 1.00 0.98 0.99 157.3M
2025-06-23 0.97 0.98 0.97 0.97 90.7M
2025-06-20 0.99 0.99 0.97 0.98 90.9M
2025-06-19 0.99 1.00 0.98 0.99 135.5M
2025-06-18 0.98 0.99 0.97 0.99 111.5M
2025-06-17 0.99 0.99 0.98 0.98 91.1M
2025-06-16 0.97 0.99 0.97 0.99 91.0M
2025-06-13 0.98 0.99 0.97 0.97 111.0M
2025-06-12 0.98 1.00 0.98 0.99 136.0M
2025-06-11 0.99 1.00 0.98 0.99 136.3M
2025-06-10 1.00 1.01 0.98 0.98 203.4M
2025-06-09 1.00 1.01 0.99 1.00 141.6M
2025-06-06 0.99 1.00 0.99 0.99 103.2M
2025-06-05 0.97 0.99 0.97 0.99 188.1M
2025-06-04 0.96 0.97 0.96 0.97 132.7M
2025-06-03 0.95 0.96 0.95 0.95 74.6M
2025-05-30 0.96 0.96 0.95 0.95 104.4M
2025-05-29 0.95 0.97 0.95 0.97 201.6M
2025-05-28 0.95 0.95 0.95 0.95 71.5M
2025-05-27 0.96 0.96 0.95 0.95 120.6M
2025-05-26 0.96 0.97 0.96 0.96 92.1M
2025-05-23 0.97 0.98 0.96 0.96 115.7M
2025-05-22 0.97 0.98 0.97 0.97 92.6M
2025-05-21 0.98 0.98 0.97 0.98 86.0M
2025-05-20 0.97 0.98 0.97 0.98 81.8M
2025-05-19 0.98 0.98 0.97 0.98 79.1M
2025-05-16 0.97 0.98 0.97 0.98 94.8M
2025-05-15 1.00 1.00 0.97 0.98 203.0M
2025-05-14 1.00 1.01 0.99 1.00 169.7M
2025-05-13 1.01 1.01 0.99 0.99 132.3M
2025-05-12 1.00 1.00 0.99 1.00 121.4M
2025-05-09 1.00 1.00 0.98 0.99 141.6M
2025-05-08 0.99 1.01 0.99 1.00 124.2M
2025-05-07 1.02 1.02 0.98 0.99 227.4M
2025-05-06 0.98 1.00 0.97 1.00 160.7M
2025-04-30 0.95 0.97 0.95 0.97 181.5M
2025-04-29 0.93 0.95 0.93 0.95 89.1M
2025-04-28 0.95 0.96 0.94 0.94 137.6M
2025-04-25 0.94 0.95 0.94 0.95 101.6M
2025-04-24 0.95 0.95 0.93 0.93 124.0M
2025-04-23 0.95 0.96 0.94 0.95 150.1M
2025-04-22 0.95 0.95 0.94 0.94 237.2M
2025-04-21 0.94 0.96 0.93 0.95 109.7M
2025-04-18 0.93 0.94 0.93 0.94 148.4M
2025-04-17 0.92 0.94 0.92 0.93 90.8M
2025-04-16 0.94 0.94 0.92 0.93 130.5M
2025-04-15 0.94 0.94 0.93 0.94 125.5M
2025-04-14 0.95 0.96 0.94 0.94 158.8M
2025-04-11 0.91 0.95 0.91 0.94 233.2M
2025-04-10 0.93 0.94 0.92 0.92 215.6M
2025-04-09 0.85 0.91 0.84 0.90 286.5M
2025-04-08 0.88 0.90 0.85 0.87 272.7M
2025-04-07 0.91 0.95 0.90 0.90 195.9M
2025-04-03 1.00 1.02 0.99 1.00 136.1M
2025-04-02 1.01 1.03 1.01 1.02 108.0M
2025-04-01 1.02 1.03 1.01 1.01 106.2M
2025-03-31 1.01 1.02 1.00 1.02 141.3M
2025-03-28 1.03 1.03 1.02 1.02 78.6M
2025-03-27 1.02 1.04 1.02 1.03 100.2M
2025-03-26 1.03 1.04 1.02 1.03 85.8M
2025-03-25 1.05 1.05 1.02 1.03 116.9M
2025-03-24 1.05 1.06 1.03 1.05 124.4M
2025-03-21 1.08 1.08 1.05 1.05 185.8M
2025-03-20 1.09 1.10 1.08 1.08 135.5M
2025-03-19 1.11 1.11 1.09 1.10 128.0M
2025-03-18 1.11 1.12 1.11 1.12 103.9M
2025-03-17 1.11 1.11 1.10 1.11 76.9M
2025-03-14 1.09 1.11 1.09 1.11 139.4M
2025-03-13 1.12 1.12 1.08 1.09 171.4M
2025-03-12 1.13 1.14 1.12 1.12 139.6M
2025-03-11 1.10 1.12 1.10 1.12 122.1M
2025-03-10 1.13 1.14 1.11 1.12 148.8M
2025-03-07 1.15 1.16 1.12 1.13 212.5M
2025-03-06 1.12 1.16 1.12 1.15 247.6M
2025-03-05 1.09 1.11 1.09 1.11 137.9M
2025-03-04 1.06 1.09 1.06 1.09 147.1M
2025-03-03 1.08 1.10 1.06 1.08 161.2M
2025-02-28 1.14 1.14 1.08 1.08 299.4M
2025-02-27 1.18 1.18 1.13 1.15 260.2M
2025-02-26 1.17 1.18 1.15 1.18 211.1M
2025-02-25 1.15 1.19 1.15 1.17 211.2M
2025-02-24 1.19 1.20 1.17 1.18 237.6M
2025-02-21 1.13 1.19 1.13 1.19 259.6M
2025-02-20 1.12 1.12 1.10 1.12 151.1M
2025-02-19 1.10 1.12 1.09 1.12 163.0M
2025-02-18 1.12 1.13 1.09 1.09 193.9M
2025-02-17 1.11 1.13 1.11 1.12 196.3M
2025-02-14 1.07 1.10 1.06 1.10 208.5M
2025-02-13 1.10 1.10 1.07 1.07 179.0M
2025-02-12 1.07 1.10 1.07 1.10 179.9M
2025-02-11 1.09 1.09 1.06 1.07 191.0M
2025-02-10 1.07 1.08 1.06 1.08 206.2M
2025-02-07 1.03 1.08 1.03 1.06 302.5M
2025-02-06 1.00 1.03 0.99 1.03 182.6M
2025-02-05 1.00 1.01 0.99 1.00 221.0M
2025-01-27 1.01 1.01 0.97 0.97 148.6M
2025-01-24 0.96 0.99 0.96 0.99 127.3M
2025-01-23 0.99 1.00 0.96 0.97 176.7M
2025-01-22 0.97 0.99 0.97 0.98 132.5M
2025-01-21 0.96 0.97 0.95 0.97 108.7M
2025-01-20 0.95 0.96 0.94 0.95 91.5M
2025-01-17 0.93 0.95 0.92 0.94 83.8M
2025-01-16 0.94 0.96 0.92 0.93 106.5M
2025-01-15 0.94 0.94 0.93 0.94 91.4M
2025-01-14 0.91 0.95 0.90 0.95 175.1M
2025-01-13 0.89 0.91 0.89 0.90 88.3M
2025-01-10 0.93 0.94 0.91 0.91 106.5M
2025-01-09 0.92 0.94 0.92 0.93 94.8M
2025-01-08 0.92 0.94 0.90 0.93 160.1M
2025-01-07 0.91 0.94 0.90 0.94 117.0M
2025-01-06 0.90 0.92 0.90 0.91 103.3M
2025-01-03 0.93 0.94 0.90 0.90 110.6M
2025-01-02 0.97 0.97 0.92 0.93 166.8M