Highbroad Advanced Material (301321)

301321
🏛️ China →
17.23
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
2023-12-29 17.47 19.58 17.28 19.06 12.9M
2023-12-28 17.27 17.58 16.85 17.48 4.3M
2023-12-27 16.63 17.32 16.52 17.19 4.0M
2023-12-26 16.93 17.03 16.51 16.60 3.1M
2023-12-25 16.73 17.18 16.73 17.09 3.5M
2023-12-22 17.60 17.79 16.70 16.82 5.8M
2023-12-21 17.76 17.87 17.12 17.73 6.2M
2023-12-20 17.55 18.70 17.39 17.85 8.3M
2023-12-19 17.29 17.45 17.19 17.39 3.1M
2023-12-18 17.66 17.78 17.23 17.31 4.1M
2023-12-15 18.15 18.15 17.58 17.80 3.5M
2023-12-14 18.39 18.67 17.92 18.01 5.6M
2023-12-13 19.00 19.07 17.97 18.51 8.1M
2023-12-12 19.18 19.50 18.65 19.07 7.9M
2023-12-11 19.57 19.60 18.60 19.29 8.8M
2023-12-08 18.81 19.68 18.72 18.93 7.7M
2023-12-07 17.98 19.28 17.93 18.97 9.2M
2023-12-06 18.60 18.66 17.80 18.07 5.8M
2023-12-05 19.29 19.29 18.53 18.80 6.4M
2023-12-04 18.39 19.51 18.28 19.31 13.8M
2023-12-01 17.98 18.41 17.71 18.38 5.8M
2023-11-30 18.00 18.38 17.61 17.94 7.8M
2023-11-29 18.43 19.10 18.40 18.46 5.8M
2023-11-28 18.31 18.65 18.10 18.43 6.1M
2023-11-27 18.42 18.57 18.02 18.10 6.9M
2023-11-24 19.02 19.02 18.33 18.40 9.0M
2023-11-23 18.81 19.40 18.53 19.20 10.3M
2023-11-22 18.50 19.59 18.50 18.90 11.0M
2023-11-21 19.20 19.36 18.55 18.60 8.7M
2023-11-20 18.74 19.26 18.63 19.17 11.0M
2023-11-17 18.68 18.76 18.32 18.65 7.7M
2023-11-16 18.87 19.03 18.61 18.64 8.1M
2023-11-15 19.60 19.66 18.74 18.88 12.2M
2023-11-14 19.33 19.67 18.58 19.52 12.9M
2023-11-13 19.31 19.88 18.80 19.10 15.8M
2023-11-10 18.00 19.74 18.00 19.39 18.4M
2023-11-09 20.70 21.30 18.50 18.66 25.7M
2023-11-08 20.14 21.41 19.12 21.41 34.8M
2023-11-07 20.81 22.77 20.51 21.40 43.8M
2023-11-06 18.29 20.30 17.95 20.30 23.6M
2023-11-03 16.50 17.09 16.36 16.92 16.1M
2023-11-02 16.24 17.55 16.11 16.49 18.7M
2023-11-01 15.63 16.56 15.43 16.26 13.7M
2023-10-31 15.55 16.02 15.42 15.64 8.3M
2023-10-30 15.24 15.70 14.59 15.65 9.5M
2023-10-27 15.58 15.88 15.14 15.74 6.7M
2023-10-26 15.17 16.18 15.07 15.66 9.3M
2023-10-25 15.08 15.30 14.85 15.17 3.8M
2023-10-24 14.82 15.14 14.33 15.02 3.5M
2023-10-23 15.25 15.25 14.61 14.76 3.1M
2023-10-20 15.22 15.55 15.00 15.09 2.9M
2023-10-19 15.47 15.67 15.32 15.41 3.2M
2023-10-18 15.89 15.94 15.42 15.52 3.6M
2023-10-17 16.15 16.18 15.78 15.95 3.2M
2023-10-16 16.36 16.41 15.84 16.08 5.5M
2023-10-13 16.12 16.59 15.66 16.35 8.1M
2023-10-12 16.05 16.30 15.94 15.98 4.5M
2023-10-11 16.19 16.24 15.91 16.05 5.7M
2023-10-10 16.26 16.49 16.15 16.22 6.5M
2023-10-09 15.71 16.38 15.71 16.26 10.3M
2023-09-28 14.84 15.92 14.74 15.78 9.7M
2023-09-27 14.49 14.96 14.41 14.67 3.7M
2023-09-26 14.54 14.70 14.36 14.55 2.7M
2023-09-25 14.57 14.68 14.50 14.58 2.8M
2023-09-22 14.40 14.67 14.25 14.65 3.2M
2023-09-21 14.25 14.44 14.19 14.34 2.9M
2023-09-20 14.37 14.56 14.26 14.26 3.2M
2023-09-19 14.62 14.67 14.31 14.35 3.5M
2023-09-18 14.70 14.89 14.55 14.67 4.0M
2023-09-15 14.60 15.01 14.46 14.89 4.9M
2023-09-14 14.89 15.00 14.49 14.61 6.1M
2023-09-13 14.90 15.30 14.61 14.96 9.6M
2023-09-12 15.83 15.99 15.15 15.20 18.0M
2023-09-11 16.39 17.25 15.42 16.66 24.4M
2023-09-08 16.67 17.60 15.29 16.30 21.5M
2023-09-07 15.30 17.00 15.16 15.83 18.9M
2023-09-06 15.26 15.29 14.83 15.20 7.8M
2023-09-05 14.81 15.25 14.80 15.02 9.1M
2023-09-04 14.78 15.04 14.60 14.86 5.7M
2023-09-01 14.70 15.02 14.68 14.87 8.2M
2023-08-31 14.67 14.99 14.51 14.65 11.9M
2023-08-30 13.81 15.18 13.78 14.76 21.0M
2023-08-29 12.91 14.66 12.86 14.06 20.6M
2023-08-28 12.74 12.92 12.20 12.22 2.0M
2023-08-25 12.61 12.61 12.10 12.20 2.1M
2023-08-24 12.61 12.81 12.48 12.62 1.1M
2023-08-23 12.91 12.91 12.59 12.62 1.2M
2023-08-22 13.19 13.19 12.51 12.89 3.0M
2023-08-21 13.15 13.31 12.95 13.00 1.7M
2023-08-18 13.10 13.44 13.00 13.13 2.6M
2023-08-17 12.74 13.15 12.53 13.09 2.4M
2023-08-16 12.93 13.00 12.75 12.75 2.0M
2023-08-15 13.16 13.17 12.83 12.98 2.1M
2023-08-14 13.03 13.16 12.92 13.11 1.8M
2023-08-11 13.58 13.58 13.08 13.17 2.3M
2023-08-10 12.95 13.55 12.91 13.40 4.6M
2023-08-09 13.09 13.13 12.87 12.89 2.0M
2023-08-08 13.14 13.24 13.05 13.08 1.4M
2023-08-07 13.19 13.32 13.12 13.14 1.2M
2023-08-04 13.18 13.26 13.13 13.20 1.4M
2023-08-03 13.24 13.26 13.12 13.16 1.2M
2023-08-02 13.27 13.33 13.15 13.25 1.3M
2023-08-01 13.20 13.32 13.06 13.29 2.3M
2023-07-31 13.38 13.38 13.16 13.26 2.0M
2023-07-28 13.08 13.24 13.04 13.21 2.1M
2023-07-27 13.15 13.26 13.01 13.04 2.5M
2023-07-26 13.34 13.34 13.12 13.14 2.7M
2023-07-25 13.43 13.45 13.19 13.33 3.2M
2023-07-24 13.31 13.73 13.21 13.31 3.2M
2023-07-21 14.63 14.74 13.50 13.55 7.3M
2023-07-20 15.63 15.78 14.58 14.66 6.8M
2023-07-19 15.80 16.00 15.11 15.51 6.7M
2023-07-18 15.87 16.13 15.51 16.05 9.6M
2023-07-17 16.27 16.98 15.70 16.15 12.7M
2023-07-14 15.70 16.50 15.41 16.35 15.3M
2023-07-13 14.62 16.00 14.60 15.65 11.5M
2023-07-12 14.78 14.97 14.40 14.60 3.0M
2023-07-11 14.48 14.88 14.21 14.80 4.0M
2023-07-10 14.80 15.05 14.26 14.32 3.8M
2023-07-07 15.08 15.10 14.56 14.73 4.0M
2023-07-06 14.65 15.05 14.43 15.05 5.6M
2023-07-05 14.61 14.79 14.50 14.60 2.5M
2023-07-04 14.27 14.73 14.27 14.64 3.8M
2023-07-03 14.56 14.93 14.22 14.35 3.9M
2023-06-30 14.39 14.62 14.30 14.51 3.9M
2023-06-29 13.91 14.46 13.91 14.38 3.7M
2023-06-28 14.40 14.42 13.76 14.11 3.0M
2023-06-27 13.85 14.50 13.74 14.36 4.3M
2023-06-26 14.03 14.23 13.70 13.73 2.9M
2023-06-21 14.54 14.65 14.10 14.19 3.1M
2023-06-20 14.52 14.68 14.20 14.56 4.7M
2023-06-19 14.05 14.78 14.05 14.64 7.1M
2023-06-16 13.98 14.27 13.80 14.04 2.6M
2023-06-15 14.15 14.51 13.96 14.00 3.2M
2023-06-14 14.01 14.53 14.01 14.21 4.9M
2023-06-13 13.81 14.14 13.70 14.10 3.5M
2023-06-12 13.78 13.89 13.56 13.83 3.2M
2023-06-09 13.78 13.88 13.56 13.78 2.9M
2023-06-08 14.30 14.42 13.75 13.82 5.1M
2023-06-07 14.22 14.46 14.09 14.35 3.6M
2023-06-06 14.80 14.80 14.08 14.11 6.2M
2023-06-05 14.63 15.24 14.41 15.00 6.9M
2023-06-02 15.38 15.49 14.66 14.70 9.1M
2023-06-01 15.35 15.73 14.52 15.69 15.0M
2023-05-31 14.49 17.39 14.25 16.21 15.6M
2023-05-30 14.45 14.65 14.21 14.49 2.8M
2023-05-29 14.27 14.72 14.01 14.47 3.6M
2023-05-26 13.88 14.31 13.85 14.27 2.3M
2023-05-25 13.75 13.98 13.56 13.89 1.6M
2023-05-24 13.71 13.91 13.61 13.75 1.3M
2023-05-23 13.78 14.00 13.68 13.73 1.0M
2023-05-22 13.59 13.93 13.54 13.85 1.2M
2023-05-19 13.79 14.16 13.59 13.67 1.6M
2023-05-18 13.47 13.73 13.40 13.67 1.2M
2023-05-17 13.33 13.49 13.21 13.47 1.0M
2023-05-16 13.23 13.44 13.01 13.35 1.6M
2023-05-15 12.74 13.29 12.71 13.18 1.4M
2023-05-12 13.01 13.07 12.63 12.83 1.4M
2023-05-11 12.79 13.07 12.72 12.99 1.2M
2023-05-10 12.47 12.90 12.47 12.70 1.1M
2023-05-09 12.75 12.77 12.43 12.46 1.3M
2023-05-08 12.64 12.87 12.63 12.75 1.1M
2023-05-05 12.73 12.84 12.58 12.69 1.6M
2023-05-04 12.93 13.09 12.67 12.87 1.7M
2023-04-28 12.61 13.18 12.53 13.09 1.7M
2023-04-27 12.54 12.67 12.41 12.51 1.3M
2023-04-26 12.50 12.87 12.47 12.54 1.4M
2023-04-25 12.63 12.89 12.26 12.46 1.7M
2023-04-24 12.91 13.03 12.64 12.79 1.8M
2023-04-21 13.18 13.43 12.76 12.86 1.8M
2023-04-20 13.37 13.40 13.20 13.27 1.1M
2023-04-19 13.22 13.45 13.21 13.33 1.1M
2023-04-18 13.53 13.57 13.21 13.22 1.5M
2023-04-17 13.75 13.81 13.43 13.47 1.6M
2023-04-14 13.67 13.80 13.54 13.75 1.2M
2023-04-13 14.11 14.11 13.53 13.61 2.0M
2023-04-12 13.67 14.21 13.58 14.11 2.0M
2023-04-11 13.85 13.85 13.52 13.67 1.4M
2023-04-10 14.07 14.49 13.63 13.75 3.0M
2023-04-07 14.06 14.17 13.97 14.15 1.6M
2023-04-06 14.38 14.59 13.96 14.12 4.6M
2023-04-04 14.89 14.89 14.40 14.54 2.0M
2023-04-03 14.75 14.93 14.61 14.82 1.7M
2023-03-31 14.81 15.01 14.52 14.65 2.4M
2023-03-30 14.95 15.13 14.68 14.90 1.8M
2023-03-29 14.65 15.10 14.65 14.83 1.5M
2023-03-28 15.13 15.13 14.57 14.65 1.5M
2023-03-27 15.61 15.61 14.89 15.00 2.5M
2023-03-24 15.53 15.73 15.29 15.43 2.0M
2023-03-23 15.19 15.77 15.07 15.54 2.3M
2023-03-22 14.88 15.49 14.75 15.33 2.1M
2023-03-21 14.90 14.90 14.57 14.84 1.5M
2023-03-20 14.47 14.90 14.37 14.90 2.2M
2023-03-17 14.68 14.79 14.37 14.52 1.3M
2023-03-16 15.05 15.21 14.55 14.55 1.4M
2023-03-15 14.65 15.31 14.47 14.91 2.0M
2023-03-14 14.85 14.85 14.37 14.58 1.4M
2023-03-13 15.05 15.26 14.67 14.75 1.7M
2023-03-10 15.45 15.51 15.14 15.15 1.2M
2023-03-09 15.69 15.69 15.37 15.51 0.7M
2023-03-08 14.84 15.66 14.81 15.45 1.8M
2023-03-07 15.44 15.52 14.83 14.91 2.1M
2023-03-06 15.60 15.85 15.41 15.45 1.7M
2023-03-03 15.66 15.98 15.54 15.60 2.4M
2023-03-02 16.27 16.38 15.74 15.76 2.4M
2023-03-01 16.16 16.40 16.00 16.27 2.2M
2023-02-28 16.57 16.87 15.48 16.16 5.1M
2023-02-27 16.01 16.94 16.00 16.60 4.8M
2023-02-24 16.41 16.87 16.02 16.09 2.5M
2023-02-23 16.26 16.75 16.15 16.31 4.0M
2023-02-22 16.01 16.57 15.83 16.33 4.6M
2023-02-21 15.38 16.97 15.37 16.37 7.0M
2023-02-20 15.53 15.55 15.18 15.34 2.7M
2023-02-17 16.07 16.25 15.37 15.53 3.5M
2023-02-16 16.25 16.72 15.62 16.23 6.3M
2023-02-15 15.69 16.46 15.63 16.27 3.9M
2023-02-14 15.61 15.91 15.41 15.75 2.0M
2023-02-13 15.55 15.73 15.18 15.62 2.7M
2023-02-10 15.07 15.91 15.07 15.50 4.7M
2023-02-09 14.27 15.29 14.27 15.13 5.3M
2023-02-08 14.53 14.85 14.31 14.32 2.0M
2023-02-07 14.27 14.61 14.13 14.57 2.0M
2023-02-06 14.43 14.45 14.11 14.13 1.2M
2023-02-03 14.20 14.56 14.07 14.41 1.7M
2023-02-02 14.35 14.40 14.17 14.23 1.2M
2023-02-01 13.96 14.32 13.96 14.32 1.6M
2023-01-31 14.01 14.24 13.80 13.95 2.1M
2023-01-30 14.09 14.56 14.04 14.31 1.9M
2023-01-20 13.93 14.02 13.75 13.91 0.9M
2023-01-19 13.91 13.99 13.74 13.93 0.8M
2023-01-18 14.17 14.17 13.81 13.83 0.7M
2023-01-17 13.82 14.26 13.82 14.03 1.2M
2023-01-16 13.65 14.09 13.56 13.87 1.6M
2023-01-13 13.63 14.08 13.53 13.65 1.2M
2023-01-12 13.65 13.85 13.55 13.67 0.9M
2023-01-11 14.13 14.24 13.67 13.71 1.9M
2023-01-10 14.34 14.65 14.03 14.09 2.3M
2023-01-09 13.13 14.99 13.13 14.24 4.8M
2023-01-06 12.89 13.25 12.79 13.13 1.5M
2023-01-05 12.80 13.08 12.62 12.89 1.5M
2023-01-04 12.82 12.92 12.57 12.83 1.1M
2023-01-03 12.53 13.04 12.26 12.87 1.5M