Hefei Metalforming (603011)

603011
🏛️ China →
18.24
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 20.84 20.99 19.61 19.97 32,846.7K
09:35 19.93 19.93 19.22 19.46 11,037.1K
09:40 19.46 19.74 19.43 19.56 6,265.6K
09:45 19.57 20.02 19.47 19.68 5,011.7K
09:50 19.69 19.89 19.60 19.69 2,098.9K
09:55 19.68 19.89 19.65 19.76 1,621.1K
10:00 19.76 19.77 19.66 19.66 1,130.0K
10:05 19.67 19.86 19.55 19.81 2,550.5K
10:10 19.82 19.82 19.60 19.68 1,267.8K
10:15 19.62 19.62 19.25 19.31 4,056.0K
10:20 19.31 19.36 19.09 19.29 4,705.3K
10:25 19.28 19.34 19.20 19.34 1,627.1K
10:30 19.34 19.45 19.26 19.44 1,589.9K
10:35 19.44 19.56 19.28 19.56 1,760.1K
10:40 19.55 19.70 19.40 19.40 1,431.3K
10:45 19.39 19.40 19.24 19.36 1,008.7K
10:50 19.33 19.37 19.14 19.26 1,200.5K
10:55 19.27 19.27 19.22 19.26 812.9K
11:00 19.27 19.35 19.27 19.31 625.1K
11:05 19.28 19.35 19.24 19.28 815.7K
11:10 19.28 19.33 19.28 19.29 594.4K
11:15 19.30 19.30 19.23 19.24 607.3K
11:20 19.24 19.24 19.20 19.21 759.0K
11:25 19.21 19.24 19.19 19.21 742.8K
13:00 19.21 19.34 19.21 19.22 751.6K
13:05 19.22 19.25 19.21 19.22 773.2K
13:10 19.22 19.23 18.81 18.83 3,598.1K
13:15 18.84 18.99 18.84 18.91 1,749.1K
13:20 18.90 19.00 18.62 18.97 3,076.7K
13:25 18.97 18.98 18.82 18.88 893.3K
13:30 18.88 18.95 18.86 18.94 938.2K
13:35 18.94 18.95 18.83 18.86 694.5K
13:40 18.86 18.90 18.84 18.90 724.2K
13:45 18.90 18.97 18.88 18.97 588.6K
13:50 18.97 18.98 18.81 18.83 1,097.7K
13:55 18.82 18.84 18.68 18.68 1,778.6K
14:00 18.68 18.80 18.61 18.80 1,169.7K
14:05 18.80 18.86 18.67 18.68 727.1K
14:10 18.68 18.72 18.66 18.66 834.1K
14:15 18.65 18.66 18.50 18.60 2,216.9K
14:20 18.61 18.64 18.53 18.56 971.1K
14:25 18.56 18.57 18.22 18.49 2,602.4K
14:30 18.43 18.51 18.30 18.30 1,512.0K
14:35 18.30 18.36 18.14 18.31 2,747.1K
14:40 18.31 18.57 18.31 18.57 1,431.5K
14:45 18.57 18.63 18.39 18.39 1,849.0K
14:50 18.40 18.40 18.27 18.29 1,988.5K
14:55 18.29 18.29 18.23 18.24 1,455.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 21.00 21.00 18.13 18.24 123.5M
2025-09-25 19.47 20.05 19.47 20.05 31.1M
2025-09-24 18.50 18.60 17.80 18.23 59.5M
2025-09-23 18.56 18.89 17.96 18.65 94.5M
2025-09-22 17.36 18.66 17.17 18.66 100.4M
2025-09-19 17.14 17.34 16.70 16.96 40.7M
2025-09-18 16.65 17.98 16.40 17.14 78.0M
2025-09-17 17.10 17.21 16.76 16.76 40.4M
2025-09-16 16.98 17.40 16.70 17.17 63.7M
2025-09-15 17.00 17.30 16.38 16.65 59.8M
2025-09-12 18.40 18.50 16.91 16.95 85.3M
2025-09-11 17.28 17.49 16.74 17.40 52.5M
2025-09-10 17.00 17.67 17.00 17.13 62.0M
2025-09-09 17.16 18.10 16.81 17.29 98.8M
2025-09-08 15.27 16.86 15.27 16.86 54.6M
2025-09-05 15.02 15.38 14.52 15.33 27.6M
2025-09-04 15.84 15.86 14.50 15.03 46.7M
2025-09-03 15.86 16.85 15.82 16.05 46.2M
2025-09-02 16.63 16.67 15.71 15.88 41.2M
2025-09-01 16.50 16.95 16.28 16.55 50.8M
2025-08-29 16.17 17.46 16.01 16.82 61.2M
2025-08-28 17.71 17.71 15.68 16.47 81.3M
2025-08-27 16.90 18.29 16.82 17.38 91.9M
2025-08-26 16.48 17.18 16.36 16.82 58.7M
2025-08-25 15.76 16.50 15.74 16.45 60.6M
2025-08-22 15.65 15.79 15.52 15.78 23.4M
2025-08-21 15.80 15.97 15.51 15.58 26.2M
2025-08-20 15.98 15.99 15.65 15.91 28.0M
2025-08-19 16.18 16.35 15.85 16.08 35.7M
2025-08-18 16.20 16.29 15.96 16.16 38.3M
2025-08-15 16.04 16.14 15.65 16.13 34.7M
2025-08-14 15.64 16.20 15.32 16.04 60.0M
2025-08-13 15.40 15.72 15.38 15.64 24.4M
2025-08-12 15.72 15.73 15.30 15.46 24.8M
2025-08-11 15.30 15.83 15.30 15.75 22.0M
2025-08-08 15.47 15.67 15.39 15.42 16.0M
2025-08-07 15.80 15.91 15.51 15.54 23.0M
2025-08-06 15.97 16.09 15.65 15.89 30.5M
2025-08-05 15.70 15.90 15.51 15.85 23.6M
2025-08-04 15.39 15.74 15.23 15.69 20.5M
2025-08-01 15.09 15.76 15.09 15.63 29.8M
2025-07-31 15.75 15.80 15.20 15.24 30.7M
2025-07-30 15.72 16.11 15.39 15.81 29.4M
2025-07-29 16.10 16.12 15.69 15.83 36.0M
2025-07-28 16.31 16.34 16.00 16.25 31.1M
2025-07-25 16.87 16.87 16.28 16.47 53.0M
2025-07-24 16.80 17.56 16.70 17.06 73.0M
2025-07-23 16.75 17.51 16.65 16.99 92.1M
2025-07-22 16.56 16.68 16.13 16.27 45.6M
2025-07-21 16.03 16.88 16.03 16.77 62.8M
2025-07-18 16.40 16.50 16.00 16.04 33.1M
2025-07-17 16.36 16.49 16.12 16.36 40.4M
2025-07-16 16.16 16.88 15.85 16.52 56.4M
2025-07-15 16.20 16.91 15.91 16.25 54.5M
2025-07-14 17.10 17.70 16.55 16.67 71.4M
2025-07-11 17.20 17.51 16.78 17.07 89.6M
2025-07-10 16.02 17.65 15.71 17.17 111.6M
2025-07-09 15.30 16.85 15.20 16.35 126.6M
2025-07-08 15.99 16.05 15.20 15.32 60.7M
2025-07-07 15.00 16.13 14.87 15.92 76.5M
2025-07-04 15.28 15.65 15.03 15.30 42.3M
2025-07-03 15.92 15.96 15.34 15.40 57.0M
2025-07-02 15.38 16.55 15.36 16.12 85.9M
2025-07-01 16.19 16.56 15.58 15.74 98.6M
2025-06-30 15.28 15.78 15.12 15.58 56.4M
2025-06-27 15.08 15.50 14.94 15.28 36.8M
2025-06-26 15.30 15.48 14.94 15.16 39.9M
2025-06-25 15.70 15.88 15.28 15.48 49.1M
2025-06-24 15.31 15.97 15.28 15.62 65.8M
2025-06-23 15.08 15.36 14.91 15.30 53.2M
2025-06-20 15.30 15.40 14.84 14.98 78.3M
2025-06-19 17.10 17.23 15.84 15.84 71.6M
2025-06-18 17.87 18.18 17.33 17.60 62.4M
2025-06-17 18.61 19.09 17.73 17.88 82.3M
2025-06-16 19.04 19.25 18.01 18.81 76.8M
2025-06-13 19.40 20.66 18.81 19.09 117.0M
2025-06-12 18.95 20.53 18.02 19.57 126.9M
2025-06-11 18.51 19.35 17.21 18.67 117.4M
2025-06-10 19.23 19.75 18.45 18.60 124.2M
2025-06-09 17.50 18.70 17.17 18.70 98.6M
2025-06-06 17.70 18.15 16.71 17.00 94.8M
2025-06-05 18.10 18.98 17.53 18.15 118.6M
2025-06-04 19.49 19.98 17.43 18.06 140.9M
2025-06-03 19.42 20.15 18.40 19.22 126.9M
2025-05-30 19.70 20.98 18.61 20.40 166.5M
2025-05-29 17.89 19.59 17.89 19.59 83.8M
2025-05-28 15.60 17.81 15.23 17.81 156.2M
2025-05-27 15.46 16.53 15.21 16.19 161.9M
2025-05-26 13.39 15.03 13.32 15.03 122.1M
2025-05-23 12.57 13.99 12.46 13.66 137.5M
2025-05-22 12.00 13.17 11.86 12.72 107.0M
2025-05-21 12.10 12.86 11.80 12.21 84.6M
2025-05-20 13.12 13.82 12.41 12.57 117.6M
2025-05-19 12.62 13.19 12.21 12.86 107.8M
2025-05-16 12.69 13.57 12.45 13.03 136.5M
2025-05-15 11.85 12.95 11.44 12.34 123.2M
2025-05-14 12.30 12.58 11.68 11.86 110.4M
2025-05-13 11.32 12.32 11.25 11.90 106.6M
2025-05-12 11.02 11.30 10.81 11.24 64.5M
2025-05-09 11.20 11.62 10.85 10.87 61.1M
2025-05-08 11.20 11.66 10.93 11.35 103.1M
2025-05-07 11.60 11.86 10.96 11.25 154.1M
2025-05-06 10.58 10.78 10.58 10.78 21.2M
2025-04-30 9.72 10.05 9.63 9.80 49.6M
2025-04-29 9.34 9.80 9.30 9.68 46.2M
2025-04-28 10.10 10.13 9.31 9.38 51.8M
2025-04-25 9.80 9.95 9.53 9.77 44.6M
2025-04-24 10.25 10.25 9.71 9.89 67.6M
2025-04-23 10.05 10.73 9.95 10.39 98.5M
2025-04-22 10.18 10.23 9.87 10.00 58.9M
2025-04-21 9.96 10.27 9.60 10.12 70.7M
2025-04-18 10.05 10.22 9.73 9.90 76.3M
2025-04-17 9.75 10.85 9.75 10.24 104.1M
2025-04-16 10.78 10.88 9.70 9.86 84.5M
2025-04-15 11.26 11.33 10.50 10.73 94.2M
2025-04-14 10.53 11.08 10.53 11.08 21.8M
2025-04-11 9.55 10.33 9.55 10.07 94.0M
2025-04-10 9.61 10.24 9.35 9.90 122.9M
2025-04-09 9.07 10.23 9.07 9.60 151.4M
2025-04-08 10.08 10.40 10.08 10.08 67.2M
2025-04-07 11.20 11.20 11.20 11.20 3.5M
2025-04-03 13.30 14.12 12.23 12.44 149.1M
2025-04-02 14.58 14.60 12.85 13.33 162.4M
2025-04-01 12.66 14.04 12.31 14.04 136.9M
2025-03-31 12.30 13.25 12.03 12.76 163.4M
2025-03-28 12.00 13.37 12.00 13.37 188.2M
2025-03-27 12.74 13.60 11.91 12.15 196.0M
2025-03-26 12.36 12.36 12.36 12.36 8.3M
2025-03-25 11.24 11.24 11.24 11.24 16.6M
2025-03-24 9.39 10.22 9.29 10.22 52.0M
2025-03-21 9.05 9.79 9.05 9.29 78.5M
2025-03-20 8.84 9.05 8.73 8.90 29.6M
2025-03-19 8.87 9.06 8.76 8.84 33.1M
2025-03-18 8.60 9.07 8.55 8.81 44.5M
2025-03-17 8.27 8.91 8.15 8.62 42.1M
2025-03-14 8.30 8.34 8.12 8.27 17.7M
2025-03-13 8.60 8.66 8.23 8.34 21.0M
2025-03-12 8.54 8.60 8.45 8.54 19.1M
2025-03-11 8.48 8.55 8.36 8.50 17.4M
2025-03-10 8.65 8.68 8.48 8.53 21.8M
2025-03-07 8.45 8.65 8.37 8.56 31.7M
2025-03-06 8.58 8.59 8.42 8.45 34.2M
2025-03-05 8.41 8.68 8.41 8.46 45.9M
2025-03-04 8.29 8.87 8.22 8.50 82.5M
2025-03-03 7.70 8.39 7.68 8.39 49.4M
2025-02-28 7.96 7.96 7.60 7.63 20.5M
2025-02-27 8.11 8.14 7.87 8.01 21.3M
2025-02-26 8.06 8.15 8.01 8.09 29.4M
2025-02-25 7.80 8.16 7.73 8.06 31.3M
2025-02-24 7.91 8.07 7.85 7.99 30.9M
2025-02-21 8.00 8.09 7.85 7.93 43.0M
2025-02-20 8.34 8.53 8.04 8.08 92.8M
2025-02-19 7.28 7.98 7.23 7.98 12.3M
2025-02-18 7.47 7.48 7.23 7.25 12.6M
2025-02-17 7.24 7.41 7.23 7.41 13.6M
2025-02-14 7.28 7.42 7.21 7.24 12.1M
2025-02-13 7.41 7.46 7.24 7.28 16.9M
2025-02-12 7.26 7.59 7.24 7.41 19.4M
2025-02-11 7.36 7.38 7.20 7.27 12.2M
2025-02-10 7.34 7.37 7.24 7.34 12.1M
2025-02-07 7.30 7.47 7.23 7.36 16.8M
2025-02-06 7.02 7.31 7.00 7.26 12.4M
2025-02-05 6.90 7.06 6.83 7.04 12.0M
2025-01-27 7.14 7.21 6.80 6.81 13.1M
2025-01-24 6.97 7.15 6.89 7.13 12.6M
2025-01-23 7.17 7.27 7.00 7.01 18.0M
2025-01-22 7.10 7.29 7.05 7.06 18.3M
2025-01-21 7.20 7.48 6.98 7.06 20.7M
2025-01-20 6.90 7.12 6.70 7.06 24.1M
2025-01-17 7.15 7.20 7.04 7.07 9.0M
2025-01-16 7.12 7.27 7.04 7.15 13.2M
2025-01-15 7.22 7.24 7.09 7.11 12.5M
2025-01-14 6.76 7.26 6.76 7.19 19.7M
2025-01-13 6.62 6.83 6.39 6.76 13.3M
2025-01-10 6.84 7.02 6.66 6.66 15.3M
2025-01-09 6.61 7.06 6.60 6.87 17.8M
2025-01-08 6.72 6.78 6.45 6.69 21.7M
2025-01-07 6.37 6.98 6.31 6.88 26.8M
2025-01-06 6.47 6.50 6.19 6.35 8.9M
2025-01-03 6.65 6.75 6.41 6.43 11.7M
2025-01-02 6.84 6.93 6.58 6.66 11.0M