HENGHUI Technology (301678)

301678
🏛️ China →
83.14
Última Actualización: 2025-09-29
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
2025-09-29 83.53 84.21 80.70 83.14 3.3M
2025-09-26 84.37 86.25 83.50 83.90 3.2M
2025-09-25 88.48 88.50 85.00 85.22 5.0M
2025-09-24 87.00 89.17 85.48 88.04 6.5M
2025-09-23 85.31 88.22 83.09 88.20 6.5M
2025-09-22 83.18 86.66 83.07 86.09 4.5M
2025-09-19 83.71 87.80 83.71 83.97 5.2M
2025-09-18 85.71 88.00 82.73 84.42 7.6M
2025-09-17 86.00 87.80 85.31 86.61 4.7M
2025-09-16 88.35 88.43 85.78 86.93 7.3M
2025-09-15 92.50 92.98 88.01 89.62 6.6M
2025-09-12 90.00 93.30 88.46 92.48 9.4M
2025-09-11 89.04 94.50 88.86 90.86 12.2M
2025-09-10 81.29 91.88 81.29 89.70 13.8M
2025-09-09 79.11 79.90 77.66 78.55 3.8M
2025-09-08 78.82 80.80 78.67 79.90 4.7M
2025-09-05 77.80 80.47 76.10 80.02 5.8M
2025-09-04 86.95 87.20 78.00 78.61 8.4M
2025-09-03 85.00 88.08 83.88 86.21 7.1M
2025-09-02 90.20 90.23 83.98 84.80 8.9M
2025-09-01 90.50 93.80 90.50 90.95 6.6M
2025-08-29 94.70 94.80 89.70 89.99 9.0M
2025-08-28 94.17 96.88 91.02 96.14 10.5M
2025-08-27 102.65 102.65 95.01 95.70 13.1M
2025-08-26 99.20 105.00 98.00 102.65 13.6M
2025-08-25 87.10 102.99 86.65 100.69 17.9M
2025-08-22 84.00 88.58 83.61 86.36 10.5M
2025-08-21 89.00 89.99 84.30 84.94 10.2M
2025-08-20 83.22 90.60 82.27 88.50 14.6M
2025-08-19 84.84 87.80 83.60 84.05 9.4M
2025-08-18 84.00 89.53 83.38 86.42 13.0M
2025-08-15 81.78 84.98 81.78 84.50 9.5M
2025-08-14 87.98 87.98 82.00 82.10 14.0M
2025-08-13 86.52 90.55 85.01 88.26 12.1M
2025-08-12 86.50 95.62 86.50 88.69 14.1M
2025-08-11 92.65 92.72 85.12 87.73 13.5M
2025-08-08 92.08 93.80 88.01 93.65 14.6M
2025-08-07 85.93 98.50 85.93 94.92 20.1M
2025-08-06 88.88 92.48 85.00 85.30 19.5M
2025-08-05 77.56 93.88 77.00 91.81 21.8M
2025-08-04 76.68 81.97 75.70 78.99 17.5M
2025-08-01 66.59 80.42 66.59 76.65 23.1M
2025-07-31 65.00 69.87 63.25 67.02 17.2M
2025-07-30 65.06 65.80 63.10 65.00 13.2M
2025-07-29 62.00 66.66 61.92 65.35 16.6M
2025-07-28 57.00 66.44 56.38 63.20 19.2M
2025-07-25 55.50 58.55 55.18 57.92 13.9M
2025-07-24 55.30 56.90 55.30 55.96 10.0M
2025-07-23 55.01 57.20 54.70 55.47 11.2M
2025-07-22 56.00 57.19 55.15 55.55 11.3M
2025-07-21 52.75 58.20 52.75 57.00 15.7M
2025-07-18 54.02 54.27 52.58 53.15 9.4M
2025-07-17 54.20 56.75 53.56 53.56 16.3M
2025-07-16 49.55 53.98 49.37 53.68 16.4M
2025-07-15 49.80 50.38 48.85 49.63 6.5M
2025-07-14 49.75 50.53 49.55 50.12 5.4M
2025-07-11 49.19 50.49 48.64 49.97 8.3M
2025-07-10 50.33 51.52 49.40 49.57 9.9M
2025-07-09 53.63 53.63 50.95 51.05 14.0M
2025-07-08 51.53 55.00 50.84 54.34 16.4M
2025-07-07 51.17 52.48 51.17 51.69 9.1M
2025-07-04 53.94 54.07 51.00 51.70 13.6M
2025-07-03 56.00 57.73 53.08 53.95 18.2M
2025-07-02 57.02 61.60 54.80 55.05 21.4M
2025-07-01 61.00 63.50 58.18 58.21 22.9M
2025-06-30 54.61 63.87 54.61 59.20 26.5M
2025-06-27 48.00 55.00 48.00 53.57 26.6M
2025-06-26 52.50 53.12 46.81 46.99 27.4M
2025-06-25 46.00 71.88 45.89 56.36 34.4M
2025-06-24 45.50 58.77 45.00 48.51 32.9M
2025-06-23 40.00 46.90 39.20 45.00 27.2M
2025-06-20 50.00 50.00 41.82 42.12 35.6M