HLA GROUP CORP LTD (600398)

600398
🏛️ China →
6.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.47 6.47 6.42 6.42 1,177.9K
09:35 6.42 6.43 6.41 6.42 895.1K
09:40 6.42 6.43 6.42 6.43 800.8K
09:45 6.43 6.44 6.42 6.42 504.9K
09:50 6.42 6.43 6.42 6.42 319.4K
09:55 6.42 6.43 6.41 6.41 491.7K
10:00 6.41 6.43 6.41 6.41 813.2K
10:05 6.42 6.43 6.41 6.42 559.0K
10:10 6.43 6.43 6.42 6.42 188.7K
10:15 6.43 6.43 6.42 6.42 563.1K
10:20 6.43 6.43 6.42 6.43 342.6K
10:25 6.43 6.44 6.42 6.43 896.5K
10:30 6.43 6.44 6.42 6.43 234.8K
10:35 6.43 6.44 6.43 6.43 104.8K
10:40 6.44 6.44 6.43 6.44 176.2K
10:45 6.44 6.46 6.43 6.46 1,495.4K
10:50 6.47 6.49 6.45 6.46 1,514.8K
10:55 6.46 6.46 6.44 6.44 175.4K
11:00 6.44 6.45 6.43 6.43 522.8K
11:05 6.44 6.44 6.43 6.43 115.0K
11:10 6.43 6.44 6.43 6.43 266.8K
11:15 6.44 6.44 6.43 6.43 169.0K
11:20 6.44 6.44 6.43 6.44 281.0K
11:25 6.44 6.44 6.43 6.44 221.9K
13:00 6.44 6.44 6.43 6.43 228.6K
13:05 6.44 6.44 6.42 6.43 455.2K
13:10 6.43 6.43 6.41 6.41 1,026.2K
13:15 6.41 6.42 6.41 6.41 585.1K
13:20 6.42 6.42 6.40 6.41 1,705.8K
13:25 6.40 6.41 6.39 6.41 2,979.9K
13:30 6.41 6.43 6.40 6.42 1,416.6K
13:35 6.42 6.47 6.41 6.45 2,011.4K
13:40 6.45 6.45 6.43 6.43 482.9K
13:45 6.44 6.44 6.42 6.44 421.8K
13:50 6.44 6.44 6.42 6.44 760.7K
13:55 6.44 6.44 6.43 6.43 246.8K
14:00 6.43 6.43 6.42 6.42 263.3K
14:05 6.43 6.44 6.42 6.43 259.2K
14:10 6.44 6.44 6.42 6.43 277.6K
14:15 6.43 6.43 6.42 6.42 212.6K
14:20 6.43 6.43 6.42 6.43 166.8K
14:25 6.42 6.43 6.41 6.43 691.8K
14:30 6.43 6.43 6.42 6.42 667.5K
14:35 6.42 6.42 6.41 6.41 287.5K
14:40 6.42 6.42 6.41 6.41 270.7K
14:45 6.42 6.42 6.41 6.42 428.1K
14:50 6.42 6.42 6.41 6.42 873.1K
14:55 6.41 6.42 6.40 6.41 442.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6.42 6.43 6.29 6.40 40.1M
2025-09-26 6.45 6.50 6.38 6.40 30.2M
2025-09-25 6.53 6.55 6.45 6.46 21.8M
2025-09-24 6.50 6.56 6.44 6.54 20.7M
2025-09-23 6.42 6.62 6.41 6.54 46.2M
2025-09-22 6.58 6.58 6.40 6.44 50.8M
2025-09-19 6.57 6.63 6.48 6.61 37.5M
2025-09-18 6.69 6.69 6.53 6.57 51.4M
2025-09-17 6.69 6.74 6.65 6.69 30.9M
2025-09-16 6.68 6.78 6.63 6.69 45.7M
2025-09-15 6.85 6.85 6.66 6.68 65.8M
2025-09-12 6.92 6.98 6.83 6.85 37.1M
2025-09-11 6.89 6.94 6.83 6.93 33.1M
2025-09-10 6.94 6.94 6.84 6.91 28.7M
2025-09-09 6.87 7.08 6.82 6.91 46.7M
2025-09-08 6.88 6.93 6.82 6.89 45.8M
2025-09-05 6.87 6.91 6.79 6.90 27.9M
2025-09-04 6.88 6.91 6.76 6.89 29.7M
2025-09-03 6.87 6.90 6.82 6.87 27.6M
2025-09-02 6.92 6.97 6.82 6.85 34.8M
2025-09-01 6.94 6.96 6.88 6.92 52.9M
2025-08-29 7.07 7.12 6.95 6.97 50.4M
2025-08-28 7.08 7.15 6.96 7.05 54.4M
2025-08-27 7.36 7.36 7.10 7.10 43.2M
2025-08-26 7.15 7.43 7.13 7.37 62.6M
2025-08-25 7.17 7.19 7.06 7.16 45.3M
2025-08-22 7.17 7.20 7.08 7.19 33.1M
2025-08-21 7.17 7.23 7.11 7.15 27.7M
2025-08-20 7.04 7.18 7.01 7.14 31.7M
2025-08-19 6.98 7.10 6.98 7.06 33.6M
2025-08-18 6.84 7.12 6.82 6.98 53.5M
2025-08-15 6.81 6.89 6.75 6.84 39.7M
2025-08-14 6.94 7.00 6.81 6.82 48.5M
2025-08-13 7.01 7.03 6.89 6.96 40.4M
2025-08-12 6.96 7.08 6.96 7.00 24.7M
2025-08-11 6.90 7.02 6.88 6.99 26.3M
2025-08-08 6.92 6.94 6.88 6.90 12.9M
2025-08-07 6.91 6.99 6.89 6.93 20.8M
2025-08-06 6.88 6.94 6.85 6.94 21.0M
2025-08-05 6.83 6.93 6.82 6.89 18.2M
2025-08-04 6.80 6.85 6.70 6.84 24.3M
2025-08-01 6.80 6.88 6.78 6.84 21.1M
2025-07-31 6.99 6.99 6.78 6.82 46.7M
2025-07-30 6.93 7.08 6.92 7.00 32.8M
2025-07-29 6.96 7.06 6.91 6.96 24.7M
2025-07-28 7.14 7.16 6.89 6.92 70.0M
2025-07-25 7.19 7.22 7.13 7.14 23.7M
2025-07-24 7.10 7.20 7.08 7.19 25.7M
2025-07-23 7.14 7.18 7.07 7.08 23.6M
2025-07-22 6.99 7.15 6.97 7.13 39.5M
2025-07-21 7.00 7.01 6.94 6.99 35.4M
2025-07-18 7.04 7.06 6.95 6.99 30.5M
2025-07-17 7.09 7.13 7.00 7.05 24.8M
2025-07-16 7.14 7.16 7.07 7.09 17.4M
2025-07-15 7.25 7.29 7.10 7.14 25.2M
2025-07-14 7.23 7.32 7.22 7.27 18.8M
2025-07-11 7.20 7.24 7.17 7.21 18.0M
2025-07-10 7.26 7.28 7.17 7.20 19.9M
2025-07-09 7.42 7.53 7.36 7.46 21.5M
2025-07-08 7.47 7.52 7.38 7.44 20.4M
2025-07-07 7.23 7.52 7.22 7.50 47.2M
2025-07-04 7.27 7.34 7.20 7.23 23.4M
2025-07-03 7.30 7.36 7.25 7.27 20.0M
2025-07-02 7.36 7.42 7.22 7.30 25.9M
2025-07-01 6.96 7.43 6.96 7.36 73.9M
2025-06-30 7.00 7.01 6.93 6.96 20.7M
2025-06-27 6.96 7.01 6.94 6.97 19.0M
2025-06-26 7.00 7.04 6.90 6.95 27.4M
2025-06-25 6.96 7.03 6.88 7.01 26.3M
2025-06-24 6.90 7.00 6.89 6.95 28.0M
2025-06-23 6.95 7.06 6.89 6.89 28.9M
2025-06-20 6.91 7.04 6.87 6.98 22.3M
2025-06-19 7.07 7.11 6.85 6.91 42.1M
2025-06-18 7.10 7.12 7.04 7.10 18.6M
2025-06-17 7.25 7.25 7.11 7.12 26.4M
2025-06-16 7.24 7.32 7.15 7.23 20.4M
2025-06-13 7.44 7.44 7.14 7.24 40.3M
2025-06-12 7.46 7.49 7.39 7.43 15.5M
2025-06-11 7.52 7.58 7.45 7.49 14.5M
2025-06-10 7.52 7.66 7.46 7.52 22.5M
2025-06-09 7.37 7.57 7.29 7.56 30.8M
2025-06-06 7.48 7.48 7.32 7.38 25.5M
2025-06-05 7.47 7.60 7.44 7.48 29.7M
2025-06-04 7.43 7.60 7.41 7.48 35.8M
2025-06-03 7.18 7.52 7.10 7.47 58.2M
2025-05-30 7.26 7.32 7.18 7.18 25.7M
2025-05-29 7.12 7.36 7.06 7.29 50.3M
2025-05-28 7.31 7.33 7.04 7.14 80.8M
2025-05-27 7.63 7.64 7.28 7.33 77.5M
2025-05-26 7.61 7.69 7.56 7.63 21.0M
2025-05-23 7.93 7.96 7.60 7.61 41.6M
2025-05-22 7.90 8.04 7.88 7.93 27.4M
2025-05-21 7.71 7.98 7.70 7.95 59.2M
2025-05-20 7.80 7.91 7.57 7.70 48.6M
2025-05-19 7.81 7.87 7.72 7.80 19.9M
2025-05-16 7.72 7.83 7.70 7.80 29.2M
2025-05-15 7.90 7.92 7.71 7.76 31.7M
2025-05-14 8.04 8.04 7.89 7.92 30.4M
2025-05-13 8.04 8.16 7.95 8.06 32.8M
2025-05-12 7.90 8.02 7.79 8.01 34.8M
2025-05-09 7.87 7.90 7.78 7.89 29.8M
2025-05-08 7.91 8.03 7.79 7.86 46.6M
2025-05-07 8.09 8.15 7.89 7.93 43.9M
2025-05-06 8.40 8.43 8.03 8.05 57.0M
2025-04-30 7.94 8.48 7.92 8.30 71.9M
2025-04-29 7.95 8.08 7.80 7.87 37.4M
2025-04-28 8.13 8.19 7.95 8.02 22.3M
2025-04-25 8.09 8.30 8.07 8.10 23.9M
2025-04-24 7.98 8.17 7.95 8.04 16.8M
2025-04-23 8.27 8.43 7.98 8.02 32.0M
2025-04-22 8.46 8.50 8.17 8.26 26.0M
2025-04-21 7.97 8.52 7.90 8.46 34.3M
2025-04-18 7.96 8.07 7.85 7.97 14.5M
2025-04-17 8.09 8.15 7.71 8.08 44.1M
2025-04-16 8.55 8.55 8.07 8.18 28.4M
2025-04-15 8.51 8.64 8.20 8.55 26.2M
2025-04-14 8.55 8.70 8.37 8.51 22.3M
2025-04-11 8.56 8.56 8.26 8.33 23.9M
2025-04-10 8.31 8.72 8.21 8.56 42.7M
2025-04-09 8.04 8.37 7.83 8.23 39.7M
2025-04-08 7.52 8.09 7.45 8.04 40.4M
2025-04-07 7.78 8.01 7.34 7.52 39.3M
2025-04-03 8.14 8.22 8.02 8.15 14.0M
2025-04-02 8.02 8.25 8.02 8.24 18.9M
2025-04-01 7.89 8.07 7.88 8.04 17.9M
2025-03-31 8.05 8.05 7.75 7.91 33.0M
2025-03-28 8.23 8.26 7.98 8.06 25.5M
2025-03-27 8.18 8.30 8.13 8.27 14.4M
2025-03-26 8.22 8.33 8.19 8.21 12.5M
2025-03-25 8.26 8.39 8.10 8.28 27.1M
2025-03-24 8.04 8.40 8.04 8.21 30.2M
2025-03-21 8.22 8.33 8.01 8.06 33.9M
2025-03-20 8.41 8.42 8.11 8.22 26.4M
2025-03-19 8.57 8.68 8.32 8.41 26.5M
2025-03-18 8.68 8.79 8.54 8.56 21.9M
2025-03-17 8.80 8.80 8.54 8.68 30.2M
2025-03-14 8.30 8.94 8.28 8.71 56.9M
2025-03-13 8.64 8.64 8.18 8.37 42.6M
2025-03-12 8.58 8.69 8.45 8.64 30.3M
2025-03-11 8.02 8.69 7.98 8.58 53.9M
2025-03-10 7.72 8.22 7.69 8.18 44.8M
2025-03-07 7.87 7.88 7.63 7.77 31.6M
2025-03-06 7.83 7.93 7.73 7.88 25.0M
2025-03-05 8.02 8.03 7.71 7.87 27.4M
2025-03-04 7.76 8.04 7.75 8.00 22.0M
2025-03-03 7.92 8.13 7.77 7.81 36.0M
2025-02-28 7.90 8.23 7.90 7.94 43.4M
2025-02-27 7.50 8.04 7.46 7.98 71.8M
2025-02-26 7.58 7.65 7.41 7.48 33.9M
2025-02-25 7.67 7.76 7.54 7.57 33.8M
2025-02-24 7.45 7.78 7.39 7.67 60.2M
2025-02-21 7.57 7.57 7.31 7.46 59.4M
2025-02-20 7.56 7.64 7.49 7.55 51.7M
2025-02-19 7.86 7.90 7.42 7.65 74.1M
2025-02-18 7.96 8.02 7.82 7.86 30.2M
2025-02-17 8.37 8.37 7.93 7.99 55.8M
2025-02-14 8.22 8.50 8.12 8.40 52.1M
2025-02-13 7.96 8.29 7.81 8.23 61.1M
2025-02-12 7.95 8.03 7.79 7.94 45.4M
2025-02-11 7.93 8.09 7.82 7.99 47.9M
2025-02-10 7.86 7.96 7.71 7.89 48.3M
2025-02-07 7.79 8.07 7.71 7.96 81.4M
2025-02-06 8.13 8.16 7.72 7.79 100.6M
2025-02-05 8.78 8.78 8.01 8.18 90.5M
2025-01-27 8.63 8.92 8.49 8.78 52.1M
2025-01-24 8.58 8.80 8.46 8.60 52.0M
2025-01-23 8.64 8.96 8.47 8.50 59.4M
2025-01-22 8.56 8.83 8.32 8.64 59.1M
2025-01-21 8.17 8.69 8.15 8.66 96.7M
2025-01-20 7.87 8.55 7.87 8.24 117.3M
2025-01-17 7.81 7.93 7.62 7.77 49.7M
2025-01-16 7.45 7.90 7.38 7.85 94.0M
2025-01-15 7.64 7.81 7.40 7.45 56.7M
2025-01-14 7.35 7.71 7.17 7.66 83.0M
2025-01-13 7.64 8.00 7.28 7.38 106.1M
2025-01-10 7.75 7.97 7.52 7.68 70.2M
2025-01-09 7.66 7.83 7.61 7.72 72.8M
2025-01-08 7.93 7.97 7.49 7.81 123.2M
2025-01-07 7.81 8.18 7.59 8.10 136.1M
2025-01-06 7.44 7.99 7.02 7.88 204.5M
2025-01-03 7.65 7.80 7.31 7.48 168.3M
2025-01-02 7.63 8.17 7.49 7.59 237.0M