Hg Tech (300847)

300847
🏛️ China →
17.61
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
2022-12-30 16.34 16.50 15.72 15.80 6.7M
2022-12-29 15.59 17.10 15.42 16.50 9.2M
2022-12-28 15.80 16.25 15.46 15.59 2.9M
2022-12-27 16.20 16.40 15.64 15.96 3.7M
2022-12-26 16.02 16.28 15.53 16.20 3.6M
2022-12-23 16.00 16.16 15.59 15.65 3.3M
2022-12-22 16.51 16.67 15.75 15.89 4.5M
2022-12-21 16.94 17.11 16.39 16.51 7.7M
2022-12-20 17.10 17.44 16.80 17.17 5.3M
2022-12-19 17.64 17.81 17.00 17.03 5.5M
2022-12-16 17.90 18.10 17.28 17.62 7.5M
2022-12-15 17.24 18.75 17.16 18.21 12.0M
2022-12-14 17.18 18.00 17.18 17.38 14.2M
2022-12-13 18.91 20.30 16.83 17.39 24.1M
2022-12-12 18.66 19.11 17.95 18.91 12.1M
2022-12-09 18.30 18.85 17.69 18.70 8.5M
2022-12-08 18.00 18.88 17.85 18.38 10.2M
2022-12-07 18.29 18.61 17.86 18.05 9.4M
2022-12-06 18.56 18.78 17.95 18.13 13.1M
2022-12-05 18.82 19.50 17.79 18.91 20.0M
2022-12-02 19.30 20.28 18.36 18.50 16.7M
2022-12-01 17.90 19.74 17.81 19.50 20.0M
2022-11-30 17.75 18.25 17.07 18.07 14.4M
2022-11-29 18.36 18.98 17.56 17.70 17.3M
2022-11-28 17.85 19.39 17.85 18.89 12.8M
2022-11-25 19.50 19.93 18.40 18.67 15.9M
2022-11-24 20.08 20.10 17.67 19.80 17.5M
2022-11-23 20.47 20.60 19.24 20.18 21.1M
2022-11-22 18.33 21.95 18.33 20.10 28.6M
2022-11-21 19.31 19.70 18.05 19.04 26.6M
2022-11-18 16.40 19.44 16.40 19.00 31.7M
2022-11-17 14.76 16.61 14.60 16.39 25.7M
2022-11-16 13.38 15.50 13.38 14.94 29.2M
2022-11-15 12.44 13.43 12.25 13.30 12.3M
2022-11-14 11.70 12.68 11.70 12.29 7.6M
2022-11-11 12.00 12.08 11.80 11.83 2.9M
2022-11-10 11.98 12.00 11.76 11.84 2.6M
2022-11-09 11.73 12.14 11.69 12.09 5.0M
2022-11-08 11.69 11.75 11.50 11.74 1.8M
2022-11-07 11.79 11.83 11.67 11.70 2.0M
2022-11-04 11.71 11.87 11.67 11.76 2.5M
2022-11-03 11.51 11.80 11.51 11.71 2.3M
2022-11-02 11.74 11.90 11.63 11.71 2.9M
2022-11-01 11.62 11.80 11.52 11.74 2.9M
2022-10-31 11.08 11.87 11.06 11.71 3.0M
2022-10-28 11.55 11.75 11.11 11.11 3.5M
2022-10-27 11.54 12.05 11.41 11.72 4.0M
2022-10-26 11.19 11.49 11.13 11.44 1.9M
2022-10-25 11.30 11.30 10.92 11.13 2.2M
2022-10-24 11.47 11.87 11.23 11.39 1.8M
2022-10-21 11.28 11.46 11.23 11.37 1.2M
2022-10-20 11.30 11.47 11.23 11.32 1.2M
2022-10-19 11.44 11.46 11.25 11.34 1.3M
2022-10-18 11.42 11.45 11.33 11.37 1.2M
2022-10-17 11.14 11.45 11.14 11.38 2.2M
2022-10-14 11.06 11.29 11.06 11.22 1.2M
2022-10-13 10.77 11.17 10.74 11.04 1.8M
2022-10-12 10.41 10.88 10.37 10.83 1.4M
2022-10-11 10.59 10.59 10.28 10.46 1.1M
2022-10-10 10.72 10.87 10.41 10.47 1.1M
2022-09-30 11.00 11.07 10.68 10.68 1.2M
2022-09-29 11.21 11.23 10.93 10.94 1.0M
2022-09-28 11.29 11.40 11.02 11.02 1.1M
2022-09-27 10.99 11.31 10.90 11.27 1.4M
2022-09-26 11.20 11.29 10.89 10.90 1.4M
2022-09-23 11.62 11.81 11.32 11.36 1.4M
2022-09-22 11.51 11.84 11.49 11.70 1.4M
2022-09-21 11.49 11.66 11.27 11.66 1.0M
2022-09-20 11.38 11.56 11.38 11.49 0.9M
2022-09-19 11.58 11.58 11.16 11.35 1.3M
2022-09-16 11.75 11.89 11.51 11.52 1.4M
2022-09-15 12.30 12.30 11.65 11.82 2.2M
2022-09-14 12.26 12.41 12.18 12.22 1.3M
2022-09-13 12.42 12.45 12.25 12.39 1.2M
2022-09-09 12.43 12.46 12.15 12.30 1.3M
2022-09-08 12.38 12.52 12.32 12.36 1.7M
2022-09-07 12.45 12.54 12.37 12.43 1.6M
2022-09-06 12.41 12.56 12.33 12.47 1.3M
2022-09-05 12.35 12.44 12.26 12.40 1.2M
2022-09-02 12.11 12.40 12.07 12.31 1.7M
2022-09-01 12.20 12.33 12.07 12.10 1.6M
2022-08-31 12.56 12.59 12.22 12.22 2.3M
2022-08-30 12.80 12.85 12.47 12.60 1.7M
2022-08-29 12.30 12.84 12.22 12.69 2.2M
2022-08-26 12.69 12.80 12.40 12.45 2.0M
2022-08-25 12.70 12.85 12.58 12.68 2.9M
2022-08-24 13.32 13.36 12.66 12.70 3.8M
2022-08-23 13.41 13.42 13.14 13.26 2.4M
2022-08-22 13.05 13.49 13.00 13.37 4.1M
2022-08-19 13.46 13.63 13.03 13.05 4.6M
2022-08-18 13.44 13.62 13.30 13.52 4.3M
2022-08-17 13.51 13.74 13.31 13.48 4.8M
2022-08-16 13.31 13.62 13.26 13.58 3.9M
2022-08-15 13.43 13.50 13.21 13.31 3.6M
2022-08-12 13.61 13.84 13.41 13.42 5.1M
2022-08-11 13.60 13.83 13.48 13.67 8.3M
2022-08-10 13.26 13.58 13.16 13.47 5.7M
2022-08-09 13.23 13.41 13.09 13.40 5.0M
2022-08-08 13.14 13.35 13.00 13.32 4.5M
2022-08-05 13.25 13.39 13.04 13.17 6.0M
2022-08-04 13.40 13.49 13.08 13.28 8.3M
2022-08-03 13.00 14.02 12.80 13.47 17.6M
2022-08-02 13.50 14.20 13.04 13.54 20.1M
2022-08-01 13.08 13.26 12.99 13.19 3.7M
2022-07-29 13.25 13.28 13.03 13.07 3.5M
2022-07-28 13.00 13.30 12.97 13.25 5.8M
2022-07-27 12.77 13.20 12.63 13.03 5.0M
2022-07-26 12.70 12.80 12.49 12.72 2.2M
2022-07-25 12.67 12.94 12.60 12.70 2.2M
2022-07-22 12.83 13.02 12.67 12.83 2.8M
2022-07-21 12.95 13.16 12.78 12.82 5.9M
2022-07-20 12.66 13.59 12.60 13.14 9.7M
2022-07-19 12.39 12.66 12.30 12.61 2.8M
2022-07-18 12.04 12.38 12.04 12.36 2.0M
2022-07-15 12.32 12.38 12.00 12.00 2.2M
2022-07-14 12.03 12.73 11.96 12.37 3.6M
2022-07-13 11.99 12.17 11.90 12.12 2.2M
2022-07-12 12.10 12.20 11.92 11.99 2.0M
2022-07-11 12.29 12.31 12.00 12.18 2.0M
2022-07-08 12.36 12.58 12.31 12.36 2.0M
2022-07-07 12.29 12.44 12.19 12.35 1.7M
2022-07-06 12.46 12.54 12.15 12.24 2.0M
2022-07-05 12.75 12.82 12.26 12.48 3.6M
2022-07-04 12.63 12.80 12.54 12.76 2.0M
2022-07-01 12.75 12.90 12.59 12.63 2.6M
2022-06-30 12.83 12.97 12.70 12.75 2.8M
2022-06-29 12.99 13.13 12.72 12.73 3.5M
2022-06-28 12.86 13.10 12.80 13.06 3.8M
2022-06-27 12.94 13.06 12.85 12.92 2.7M
2022-06-24 12.79 13.04 12.77 12.90 2.9M
2022-06-23 12.52 12.80 12.45 12.80 2.9M
2022-06-22 12.67 12.99 12.45 12.50 4.1M
2022-06-21 12.83 12.97 12.57 12.67 3.2M
2022-06-20 12.93 13.11 12.88 12.90 3.0M
2022-06-17 12.97 13.20 12.80 13.00 4.3M
2022-06-16 13.02 13.28 12.91 13.13 4.7M
2022-06-15 12.95 13.68 12.92 13.10 8.1M
2022-06-14 12.97 13.07 12.60 12.95 3.5M
2022-06-13 12.69 13.20 12.69 13.07 5.0M
2022-06-10 12.68 12.95 12.58 12.83 3.1M
2022-06-09 12.97 12.97 12.55 12.68 3.9M
2022-06-08 12.96 13.13 12.62 12.93 4.8M
2022-06-07 13.14 13.15 12.75 12.95 5.0M
2022-06-06 13.00 13.19 12.71 13.14 6.2M
2022-06-02 13.18 13.35 12.90 13.08 7.6M
2022-06-01 12.80 13.58 12.74 13.23 11.7M
2022-05-31 12.79 12.93 12.60 12.90 7.4M
2022-05-30 12.62 13.07 12.30 13.04 11.4M
2022-05-27 12.31 12.49 12.05 12.26 6.0M
2022-05-26 12.00 12.26 11.64 12.08 5.4M
2022-05-25 11.53 11.95 11.53 11.84 4.7M
2022-05-24 12.32 12.72 11.57 11.65 10.0M
2022-05-23 12.07 12.50 11.93 12.49 7.7M
2022-05-20 12.31 12.34 11.94 12.04 4.8M
2022-05-19 11.89 12.32 11.85 12.24 5.4M
2022-05-18 11.42 12.39 11.42 12.20 7.6M
2022-05-17 11.55 11.65 11.31 11.48 2.8M
2022-05-16 11.81 11.95 11.55 11.62 2.9M
2022-05-13 12.08 12.08 11.67 11.73 2.7M
2022-05-12 11.90 12.15 11.70 11.90 3.1M
2022-05-11 12.06 12.36 11.90 11.94 3.1M
2022-05-10 11.99 12.27 11.99 12.11 1.9M
2022-05-09 12.08 12.40 11.70 12.16 1.9M
2022-05-06 11.43 12.13 11.34 11.83 2.6M
2022-05-05 11.42 11.84 11.32 11.73 2.3M
2022-04-29 11.19 11.58 11.19 11.45 2.6M
2022-04-28 11.08 11.23 10.74 11.08 2.6M
2022-04-27 10.44 11.20 10.33 11.05 3.0M
2022-04-26 11.48 11.48 10.58 10.66 3.3M
2022-04-25 12.10 12.15 11.00 11.02 3.6M
2022-04-22 12.37 12.83 12.08 12.49 2.9M
2022-04-21 13.00 13.02 12.32 12.37 3.5M
2022-04-20 13.30 13.43 13.05 13.12 3.1M
2022-04-19 13.26 13.47 13.03 13.30 3.8M
2022-04-18 13.10 13.38 12.91 13.31 5.6M
2022-04-15 12.54 14.45 12.43 13.46 6.8M
2022-04-14 12.52 12.93 12.43 12.71 2.0M
2022-04-13 12.83 12.83 12.41 12.52 2.2M
2022-04-12 12.36 13.07 12.25 12.85 3.3M
2022-04-11 12.80 12.90 12.32 12.35 1.4M
2022-04-08 13.12 13.14 12.73 12.88 1.3M
2022-04-07 13.33 13.45 12.99 13.04 1.8M
2022-04-06 13.14 13.45 13.14 13.31 1.6M
2022-04-01 13.37 13.42 13.21 13.27 1.3M
2022-03-31 13.58 13.60 13.33 13.38 1.2M
2022-03-30 13.29 13.63 13.29 13.49 1.6M
2022-03-29 13.47 13.64 13.18 13.24 1.4M
2022-03-28 13.50 13.66 13.20 13.51 1.3M
2022-03-25 13.65 13.85 13.45 13.55 1.5M
2022-03-24 13.78 13.78 13.49 13.62 1.4M
2022-03-23 13.70 13.86 13.65 13.82 1.9M
2022-03-22 13.60 13.85 13.52 13.66 1.8M
2022-03-21 13.46 13.70 13.40 13.67 1.6M
2022-03-18 13.33 13.53 13.14 13.45 1.7M
2022-03-17 13.15 13.52 13.11 13.33 2.3M
2022-03-16 12.93 13.18 12.41 13.11 2.6M
2022-03-15 13.55 13.56 12.78 12.79 2.7M
2022-03-14 13.87 14.16 13.57 13.58 2.7M
2022-03-11 13.70 13.99 13.39 13.95 1.7M
2022-03-10 13.75 14.08 13.71 13.81 2.4M
2022-03-09 14.05 14.18 13.03 13.53 3.2M
2022-03-08 14.54 14.62 13.98 14.05 2.7M
2022-03-07 14.78 14.93 14.40 14.48 2.4M
2022-03-04 14.85 15.04 14.63 14.73 2.6M
2022-03-03 15.20 15.20 14.90 14.92 3.0M
2022-03-02 15.20 15.29 15.08 15.14 2.8M
2022-03-01 15.07 15.50 14.98 15.27 3.8M
2022-02-28 15.22 15.40 14.91 15.09 3.2M
2022-02-25 15.19 15.24 14.90 15.07 5.2M
2022-02-24 15.08 15.76 14.94 15.39 9.4M
2022-02-23 14.80 15.12 14.74 15.09 3.7M
2022-02-22 14.98 15.26 14.72 14.90 3.9M
2022-02-21 14.66 14.93 14.53 14.90 3.0M
2022-02-18 14.70 14.70 14.36 14.66 2.1M
2022-02-17 14.58 14.87 14.52 14.75 3.0M
2022-02-16 14.46 14.76 14.40 14.65 2.3M
2022-02-15 14.50 14.62 14.25 14.45 2.5M
2022-02-14 14.33 14.95 14.15 14.60 4.6M
2022-02-11 14.73 14.73 14.20 14.24 2.8M
2022-02-10 14.81 14.95 14.61 14.77 2.8M
2022-02-09 14.75 14.97 14.65 14.90 3.4M
2022-02-08 14.51 14.83 14.51 14.77 2.8M
2022-02-07 14.30 14.82 14.30 14.51 3.1M
2022-01-28 14.22 14.44 13.99 14.22 3.0M
2022-01-27 14.59 14.72 14.00 14.00 2.8M
2022-01-26 14.57 14.89 14.40 14.59 3.5M
2022-01-25 15.26 15.65 14.61 14.70 4.8M
2022-01-24 15.60 15.60 15.00 15.20 3.3M
2022-01-21 15.59 15.79 15.38 15.48 2.9M
2022-01-20 16.48 16.55 15.57 15.63 5.8M
2022-01-19 16.35 16.66 16.25 16.58 4.2M
2022-01-18 17.11 17.20 16.20 16.46 8.8M
2022-01-17 16.80 17.34 16.38 17.27 9.5M
2022-01-14 17.00 17.60 16.59 16.80 9.1M
2022-01-13 18.60 18.96 16.90 17.19 13.2M
2022-01-12 18.13 18.65 17.91 18.46 9.3M
2022-01-11 17.66 19.27 17.64 18.46 14.8M
2022-01-10 17.50 18.19 17.44 18.00 10.0M
2022-01-07 17.11 18.26 17.02 17.84 13.6M
2022-01-06 16.88 17.45 16.77 17.20 7.3M
2022-01-05 17.20 17.43 16.80 17.09 8.5M
2022-01-04 17.39 17.81 17.19 17.49 12.2M