Henan Huanghe Whirlwind (600172)

600172
🏛️ China →
5.07
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
2023-12-29 3.74 3.77 3.72 3.74 21.0M
2023-12-28 3.61 3.76 3.59 3.74 28.3M
2023-12-27 3.63 3.64 3.58 3.62 15.1M
2023-12-26 3.66 3.66 3.58 3.61 17.2M
2023-12-25 3.64 3.70 3.62 3.66 14.1M
2023-12-22 3.71 3.74 3.63 3.66 23.7M
2023-12-21 3.66 3.73 3.64 3.71 20.2M
2023-12-20 3.71 3.77 3.68 3.68 19.5M
2023-12-19 3.75 3.77 3.70 3.74 22.3M
2023-12-18 3.85 3.86 3.74 3.77 27.9M
2023-12-15 3.88 3.92 3.84 3.85 23.4M
2023-12-14 3.92 3.95 3.88 3.89 19.4M
2023-12-13 3.93 3.96 3.89 3.92 26.4M
2023-12-12 3.94 3.96 3.90 3.94 23.9M
2023-12-11 3.88 3.95 3.86 3.94 31.7M
2023-12-08 3.96 4.02 3.91 3.92 44.8M
2023-12-07 4.05 4.08 3.95 3.97 58.8M
2023-12-06 3.93 4.11 3.91 4.00 76.4M
2023-12-05 4.00 4.03 3.93 3.93 33.6M
2023-12-04 4.02 4.07 4.00 4.02 32.0M
2023-12-01 3.99 4.03 3.93 4.03 38.2M
2023-11-30 4.07 4.09 3.96 4.00 60.1M
2023-11-29 4.14 4.17 4.05 4.07 65.5M
2023-11-28 4.11 4.17 4.08 4.16 54.0M
2023-11-27 4.20 4.24 4.07 4.13 79.9M
2023-11-24 4.30 4.39 4.16 4.19 130.7M
2023-11-23 4.36 4.57 4.24 4.30 162.9M
2023-11-22 4.48 4.88 4.31 4.36 270.7M
2023-11-21 4.30 4.50 4.20 4.50 271.1M
2023-11-20 3.73 4.09 3.69 4.09 83.8M
2023-11-17 3.67 3.73 3.65 3.72 14.2M
2023-11-16 3.71 3.74 3.68 3.68 15.1M
2023-11-15 3.66 3.73 3.66 3.72 19.5M
2023-11-14 3.62 3.69 3.60 3.67 19.3M
2023-11-13 3.57 3.64 3.56 3.62 16.0M
2023-11-10 3.55 3.59 3.52 3.57 12.1M
2023-11-09 3.59 3.61 3.55 3.56 15.7M
2023-11-08 3.61 3.66 3.56 3.59 20.3M
2023-11-07 3.62 3.62 3.57 3.61 15.5M
2023-11-06 3.54 3.62 3.53 3.61 17.4M
2023-11-03 3.43 3.57 3.42 3.54 19.3M
2023-11-02 3.49 3.53 3.44 3.44 11.2M
2023-11-01 3.48 3.51 3.46 3.50 10.6M
2023-10-31 3.53 3.54 3.46 3.48 14.5M
2023-10-30 3.46 3.54 3.44 3.53 15.9M
2023-10-27 3.43 3.52 3.39 3.50 17.3M
2023-10-26 3.44 3.46 3.38 3.44 14.6M
2023-10-25 3.41 3.48 3.40 3.45 19.6M
2023-10-24 3.36 3.42 3.33 3.39 14.7M
2023-10-23 3.50 3.50 3.33 3.35 19.5M
2023-10-20 3.48 3.55 3.46 3.48 15.0M
2023-10-19 3.58 3.60 3.51 3.51 19.2M
2023-10-18 3.63 3.63 3.54 3.55 16.0M
2023-10-17 3.67 3.70 3.61 3.63 18.8M
2023-10-16 3.77 3.78 3.66 3.68 24.2M
2023-10-13 3.84 3.85 3.77 3.78 22.4M
2023-10-12 3.84 3.87 3.80 3.86 23.6M
2023-10-11 3.84 3.88 3.79 3.82 27.2M
2023-10-10 3.84 3.88 3.80 3.84 22.9M
2023-10-09 3.94 3.94 3.83 3.86 30.1M
2023-09-28 3.95 3.97 3.88 3.93 30.5M
2023-09-27 3.91 4.00 3.88 3.94 50.6M
2023-09-26 3.79 4.15 3.77 4.00 84.5M
2023-09-25 3.81 3.88 3.73 3.78 36.0M
2023-09-22 3.84 3.85 3.74 3.83 44.7M
2023-09-21 3.73 4.08 3.73 3.88 64.9M
2023-09-20 3.95 4.00 3.78 3.78 82.2M
2023-09-19 4.41 4.41 4.09 4.13 140.4M
2023-09-18 4.02 4.02 4.02 4.02 12.9M
2023-09-08 3.60 3.67 3.60 3.65 10.3M
2023-09-07 3.74 3.75 3.62 3.63 16.0M
2023-09-06 3.70 3.75 3.65 3.75 11.9M
2023-09-05 3.75 3.77 3.69 3.70 12.5M
2023-09-04 3.64 3.75 3.63 3.75 22.7M
2023-09-01 3.65 3.67 3.61 3.62 9.8M
2023-08-31 3.68 3.72 3.63 3.65 12.2M
2023-08-30 3.70 3.76 3.68 3.69 15.7M
2023-08-29 3.56 3.71 3.54 3.70 21.8M
2023-08-28 3.74 3.74 3.55 3.57 23.9M
2023-08-25 3.61 3.64 3.52 3.55 13.9M
2023-08-24 3.64 3.65 3.57 3.62 14.1M
2023-08-23 3.69 3.70 3.61 3.62 16.4M
2023-08-22 3.72 3.73 3.63 3.71 18.7M
2023-08-21 3.75 3.82 3.68 3.70 18.0M
2023-08-18 3.86 3.89 3.77 3.78 17.9M
2023-08-17 3.83 3.88 3.77 3.87 18.3M
2023-08-16 3.86 3.89 3.83 3.86 11.3M
2023-08-15 3.93 3.95 3.85 3.87 18.0M
2023-08-14 3.99 3.99 3.88 3.94 19.0M
2023-08-11 4.08 4.09 3.98 3.99 13.1M
2023-08-10 4.05 4.09 4.05 4.08 10.2M
2023-08-09 4.08 4.09 4.03 4.05 8.8M
2023-08-08 4.15 4.19 4.06 4.08 15.3M
2023-08-07 4.16 4.20 4.13 4.16 10.8M
2023-08-04 4.25 4.25 4.17 4.18 17.0M
2023-08-03 4.20 4.22 4.15 4.21 13.1M
2023-08-02 4.18 4.22 4.16 4.20 17.3M
2023-08-01 4.14 4.21 4.12 4.18 22.3M
2023-07-31 4.04 4.19 4.04 4.14 26.6M
2023-07-28 3.98 4.07 3.95 4.05 16.3M
2023-07-27 4.04 4.10 3.99 4.01 14.4M
2023-07-26 4.10 4.10 4.03 4.06 10.9M
2023-07-25 3.99 4.12 3.97 4.07 21.7M
2023-07-24 3.96 4.02 3.96 3.97 10.5M
2023-07-21 3.99 4.03 3.96 3.99 10.2M
2023-07-20 4.06 4.09 3.99 4.00 11.9M
2023-07-19 4.05 4.08 3.99 4.04 12.9M
2023-07-18 4.07 4.11 3.98 4.05 15.3M
2023-07-17 3.92 4.05 3.87 4.04 26.8M
2023-07-14 4.22 4.23 4.13 4.14 16.0M
2023-07-13 4.18 4.25 4.18 4.21 11.6M
2023-07-12 4.27 4.27 4.17 4.19 18.0M
2023-07-11 4.19 4.29 4.18 4.28 17.8M
2023-07-10 4.20 4.28 4.19 4.19 10.9M
2023-07-07 4.23 4.25 4.19 4.20 11.6M
2023-07-06 4.27 4.28 4.21 4.25 12.1M
2023-07-05 4.29 4.35 4.25 4.26 14.7M
2023-07-04 4.26 4.34 4.25 4.28 15.5M
2023-07-03 4.29 4.35 4.25 4.26 17.8M
2023-06-30 4.23 4.30 4.20 4.28 20.3M
2023-06-29 4.18 4.24 4.15 4.21 19.0M
2023-06-28 4.19 4.20 4.07 4.17 18.8M
2023-06-27 4.09 4.20 4.05 4.20 21.2M
2023-06-26 4.12 4.20 4.08 4.08 15.9M
2023-06-21 4.24 4.25 4.14 4.15 15.1M
2023-06-20 4.21 4.25 4.17 4.22 15.6M
2023-06-19 4.18 4.28 4.18 4.21 20.4M
2023-06-16 4.17 4.22 4.15 4.20 17.9M
2023-06-15 4.09 4.20 4.05 4.16 25.0M
2023-06-14 4.08 4.09 4.02 4.08 15.0M
2023-06-13 4.09 4.10 4.03 4.07 15.2M
2023-06-12 3.91 4.10 3.90 4.07 26.5M
2023-06-09 3.92 3.95 3.85 3.93 18.1M
2023-06-08 3.99 3.99 3.88 3.93 20.0M
2023-06-07 4.05 4.05 3.97 3.98 17.8M
2023-06-06 4.15 4.16 4.02 4.03 19.3M
2023-06-05 4.26 4.26 4.11 4.12 23.9M
2023-06-02 4.11 4.27 4.10 4.25 25.1M
2023-06-01 4.00 4.15 4.00 4.12 17.8M
2023-05-31 4.07 4.10 4.03 4.08 16.1M
2023-05-30 4.10 4.12 4.00 4.08 24.0M
2023-05-29 4.27 4.28 4.09 4.11 26.4M
2023-05-26 4.27 4.27 4.12 4.25 23.3M
2023-05-25 4.29 4.32 4.20 4.25 20.6M
2023-05-24 4.29 4.38 4.27 4.33 16.4M
2023-05-23 4.32 4.36 4.29 4.29 13.9M
2023-05-22 4.26 4.35 4.25 4.34 17.4M
2023-05-19 4.30 4.30 4.23 4.29 15.0M
2023-05-18 4.34 4.42 4.28 4.30 25.0M
2023-05-17 4.24 4.45 4.24 4.37 33.6M
2023-05-16 4.30 4.31 4.22 4.23 16.4M
2023-05-15 4.27 4.31 4.24 4.31 15.8M
2023-05-12 4.41 4.41 4.26 4.29 22.1M
2023-05-11 4.43 4.45 4.37 4.39 15.2M
2023-05-10 4.36 4.45 4.33 4.41 19.0M
2023-05-09 4.49 4.50 4.38 4.38 23.8M
2023-05-08 4.48 4.54 4.47 4.49 15.6M
2023-05-05 4.56 4.57 4.44 4.48 19.3M
2023-05-04 4.53 4.67 4.52 4.56 23.7M
2023-04-28 4.55 4.61 4.52 4.60 18.0M
2023-04-27 4.53 4.58 4.48 4.51 19.3M
2023-04-26 4.48 4.63 4.45 4.55 22.6M
2023-04-25 4.67 4.71 4.40 4.48 38.3M
2023-04-24 4.70 4.73 4.57 4.66 27.6M
2023-04-21 4.91 4.97 4.79 4.79 25.9M
2023-04-20 4.94 4.96 4.85 4.92 23.5M
2023-04-19 5.07 5.07 4.93 4.97 32.6M
2023-04-18 5.11 5.12 5.03 5.06 18.6M
2023-04-17 5.15 5.15 5.08 5.10 20.0M
2023-04-14 5.12 5.15 5.10 5.13 15.5M
2023-04-13 5.23 5.25 5.11 5.12 25.1M
2023-04-12 5.15 5.28 5.13 5.23 22.8M
2023-04-11 5.14 5.19 5.09 5.15 14.1M
2023-04-10 5.18 5.21 5.11 5.14 17.3M
2023-04-07 5.14 5.21 5.13 5.21 17.6M
2023-04-06 5.17 5.21 5.09 5.15 24.5M
2023-04-04 5.38 5.39 5.16 5.18 46.5M
2023-04-03 5.30 5.40 5.29 5.38 26.3M
2023-03-31 5.26 5.33 5.25 5.28 18.5M
2023-03-30 5.26 5.31 5.24 5.27 17.0M
2023-03-29 5.32 5.36 5.26 5.26 18.3M
2023-03-28 5.46 5.46 5.30 5.32 34.7M
2023-03-27 5.37 5.48 5.36 5.46 33.6M
2023-03-24 5.40 5.41 5.32 5.35 28.6M
2023-03-23 5.42 5.46 5.38 5.42 22.6M
2023-03-22 5.47 5.54 5.41 5.46 28.6M
2023-03-21 5.33 5.48 5.30 5.47 31.6M
2023-03-20 5.37 5.39 5.28 5.30 29.1M
2023-03-17 5.40 5.44 5.34 5.36 25.5M
2023-03-16 5.46 5.50 5.35 5.36 26.8M
2023-03-15 5.52 5.63 5.51 5.52 29.9M
2023-03-14 5.61 5.61 5.42 5.50 30.7M
2023-03-13 5.66 5.71 5.54 5.61 37.3M
2023-03-10 5.71 5.76 5.68 5.69 22.9M
2023-03-09 5.86 5.88 5.75 5.78 22.6M
2023-03-08 5.80 5.88 5.75 5.86 27.6M
2023-03-07 5.99 6.01 5.80 5.80 48.0M
2023-03-06 6.10 6.11 5.98 6.00 35.1M
2023-03-03 6.04 6.20 5.95 6.09 52.7M
2023-03-02 6.12 6.12 6.02 6.05 32.7M
2023-03-01 6.06 6.13 6.03 6.13 28.1M
2023-02-28 6.04 6.10 5.96 6.08 29.8M
2023-02-27 6.08 6.15 6.01 6.03 38.6M
2023-02-24 6.10 6.23 6.04 6.16 53.3M
2023-02-23 6.21 6.25 6.08 6.12 42.7M
2023-02-22 6.22 6.29 6.15 6.20 43.2M
2023-02-21 6.30 6.39 6.20 6.31 50.5M
2023-02-20 6.25 6.31 6.11 6.29 55.8M
2023-02-17 6.38 6.52 6.17 6.31 86.2M
2023-02-16 6.68 6.85 6.26 6.36 119.0M
2023-02-15 6.50 6.76 6.42 6.75 100.6M
2023-02-14 6.28 6.86 6.18 6.54 138.8M
2023-02-13 6.17 6.29 6.12 6.26 68.4M
2023-02-10 6.12 6.29 6.10 6.15 64.4M
2023-02-09 6.06 6.16 6.04 6.14 54.9M
2023-02-08 6.21 6.22 6.08 6.10 64.1M
2023-02-07 6.01 6.30 5.94 6.22 107.0M
2023-02-06 6.12 6.13 5.94 6.00 93.0M
2023-02-03 6.13 6.30 6.08 6.19 114.2M
2023-02-02 5.97 6.35 5.87 6.20 163.2M
2023-02-01 5.92 6.02 5.84 6.01 150.6M
2023-01-31 5.80 6.26 5.66 5.96 235.5M
2023-01-30 5.42 5.76 5.37 5.76 125.6M
2023-01-20 5.14 5.24 5.14 5.24 36.9M
2023-01-19 5.11 5.15 5.08 5.14 21.6M
2023-01-18 5.16 5.17 5.12 5.13 21.4M
2023-01-17 5.21 5.23 5.12 5.16 33.3M
2023-01-16 5.07 5.22 5.04 5.19 64.3M
2023-01-13 5.04 5.19 5.00 5.10 50.8M
2023-01-12 5.04 5.15 4.98 5.04 61.8M
2023-01-11 5.02 5.22 4.97 4.98 76.6M
2023-01-10 5.03 5.04 4.97 5.00 16.7M
2023-01-09 5.05 5.10 4.99 5.03 27.7M
2023-01-06 5.08 5.12 5.03 5.04 26.8M
2023-01-05 5.00 5.07 4.97 5.05 23.0M
2023-01-04 5.05 5.08 4.96 5.00 23.0M
2023-01-03 4.86 5.07 4.82 5.05 37.8M