Holitech Technology Co Ltd (002217)

002217
🏛️ China →
3.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 3.33 3.33 3.26 3.27 22,676.5K
09:35 3.27 3.30 3.26 3.30 16,079.6K
09:40 3.30 3.35 3.29 3.30 12,617.2K
09:45 3.30 3.32 3.28 3.32 10,996.4K
09:50 3.31 3.31 3.28 3.28 5,712.3K
09:55 3.28 3.30 3.27 3.29 6,749.9K
10:00 3.30 3.31 3.29 3.31 4,084.6K
10:05 3.31 3.31 3.28 3.29 4,698.7K
10:10 3.28 3.29 3.27 3.28 6,281.9K
10:15 3.27 3.29 3.27 3.28 4,379.8K
10:20 3.28 3.30 3.28 3.28 3,095.4K
10:25 3.28 3.29 3.28 3.29 2,231.6K
10:30 3.28 3.29 3.27 3.28 5,558.7K
10:35 3.28 3.29 3.28 3.28 2,094.1K
10:40 3.28 3.29 3.27 3.28 3,560.5K
10:45 3.28 3.29 3.27 3.28 2,585.6K
10:50 3.29 3.30 3.28 3.30 3,949.1K
10:55 3.30 3.30 3.29 3.30 1,681.1K
11:00 3.30 3.31 3.30 3.31 2,961.5K
11:05 3.30 3.31 3.30 3.30 4,153.0K
11:10 3.31 3.31 3.29 3.29 3,169.7K
11:15 3.29 3.31 3.29 3.31 1,657.8K
11:20 3.31 3.32 3.30 3.32 2,177.8K
11:25 3.32 3.32 3.31 3.31 1,088.3K
11:30 3.32 3.32 3.32 3.32 6.3K
13:00 3.31 3.33 3.30 3.30 5,341.8K
13:05 3.30 3.31 3.29 3.30 3,635.5K
13:10 3.29 3.30 3.28 3.28 2,817.0K
13:15 3.29 3.30 3.28 3.30 3,554.6K
13:20 3.30 3.30 3.28 3.29 1,894.2K
13:25 3.29 3.30 3.28 3.29 2,409.7K
13:30 3.30 3.32 3.29 3.31 6,731.3K
13:35 3.30 3.31 3.30 3.30 3,576.4K
13:40 3.30 3.32 3.30 3.32 2,608.4K
13:45 3.32 3.34 3.31 3.34 6,109.6K
13:50 3.34 3.34 3.33 3.34 1,683.2K
13:55 3.34 3.34 3.32 3.33 4,133.4K
14:00 3.34 3.35 3.33 3.33 7,021.9K
14:05 3.33 3.34 3.33 3.34 934.1K
14:10 3.34 3.34 3.33 3.33 1,262.2K
14:15 3.34 3.35 3.33 3.35 3,852.7K
14:20 3.34 3.35 3.34 3.34 1,213.7K
14:25 3.35 3.35 3.33 3.34 4,169.3K
14:30 3.33 3.35 3.33 3.35 4,970.0K
14:35 3.34 3.35 3.34 3.35 1,677.2K
14:40 3.35 3.35 3.34 3.34 5,208.5K
14:45 3.34 3.35 3.33 3.34 4,275.7K
14:50 3.34 3.35 3.33 3.34 5,865.4K
14:55 3.33 3.35 3.33 3.35 3,052.6K
15:40 3.35 3.35 3.35 3.35 1,404.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3.31 3.31 3.21 3.22 152.3M
2025-09-25 3.34 3.38 3.29 3.33 160.8M
2025-09-24 3.33 3.36 3.25 3.35 223.6M
2025-09-23 3.66 3.67 3.30 3.40 392.5M
2025-09-22 3.53 3.69 3.46 3.65 297.6M
2025-09-19 3.81 3.82 3.52 3.55 454.6M
2025-09-18 3.69 3.95 3.68 3.80 638.3M
2025-09-17 3.78 3.95 3.73 3.76 510.3M
2025-09-16 3.68 3.85 3.64 3.76 418.6M
2025-09-15 3.75 3.77 3.65 3.68 232.2M
2025-09-12 3.71 3.80 3.66 3.74 321.4M
2025-09-11 3.61 3.82 3.56 3.74 366.5M
2025-09-10 3.61 3.65 3.53 3.61 216.2M
2025-09-09 3.70 3.72 3.57 3.60 352.1M
2025-09-08 3.88 4.06 3.77 3.80 405.8M
2025-09-05 3.74 3.93 3.68 3.87 454.0M
2025-09-04 3.99 4.10 3.65 3.69 545.2M
2025-09-03 4.00 4.33 3.82 4.06 650.6M
2025-09-02 3.94 4.20 3.80 4.02 866.3M
2025-09-01 3.43 3.86 3.43 3.86 606.7M
2025-08-29 3.73 3.76 3.51 3.51 574.4M
2025-08-28 3.78 4.10 3.60 3.90 905.0M
2025-08-27 3.91 4.09 3.70 3.90 1,136.2M
2025-08-26 3.63 3.72 3.47 3.72 813.0M
2025-08-25 3.32 3.38 3.15 3.38 237.3M
2025-08-22 2.79 3.07 2.77 3.07 185.1M
2025-08-21 3.00 3.00 2.77 2.79 431.5M
2025-08-20 2.61 2.88 2.59 2.88 228.3M
2025-08-19 2.61 2.65 2.58 2.62 166.4M
2025-08-18 2.60 2.64 2.58 2.61 196.9M
2025-08-15 2.44 2.65 2.44 2.59 224.7M
2025-08-14 2.49 2.50 2.43 2.45 76.4M
2025-08-13 2.47 2.51 2.46 2.49 71.2M
2025-08-12 2.49 2.51 2.46 2.47 50.8M
2025-08-11 2.48 2.49 2.46 2.49 52.4M
2025-08-08 2.51 2.56 2.47 2.48 106.6M
2025-08-07 2.45 2.53 2.44 2.51 155.1M
2025-08-06 2.43 2.46 2.39 2.45 77.6M
2025-08-05 2.42 2.47 2.41 2.44 65.3M
2025-08-04 2.42 2.43 2.40 2.42 42.9M
2025-08-01 2.44 2.45 2.41 2.43 55.7M
2025-07-31 2.45 2.51 2.44 2.45 108.9M
2025-07-30 2.47 2.49 2.44 2.45 61.0M
2025-07-29 2.49 2.50 2.44 2.48 79.0M
2025-07-28 2.52 2.52 2.48 2.50 54.1M
2025-07-25 2.50 2.54 2.48 2.52 78.7M
2025-07-24 2.48 2.51 2.47 2.51 64.6M
2025-07-23 2.51 2.52 2.47 2.49 94.7M
2025-07-22 2.55 2.56 2.51 2.53 89.4M
2025-07-21 2.53 2.58 2.53 2.56 83.3M
2025-07-18 2.59 2.61 2.53 2.54 80.7M
2025-07-17 2.54 2.59 2.53 2.58 95.8M
2025-07-16 2.52 2.56 2.51 2.54 71.7M
2025-07-15 2.58 2.59 2.51 2.53 92.9M
2025-07-14 2.56 2.59 2.54 2.55 75.2M
2025-07-11 2.59 2.60 2.55 2.57 102.8M
2025-07-10 2.61 2.68 2.59 2.61 167.0M
2025-07-09 2.63 2.65 2.58 2.58 122.2M
2025-07-08 2.59 2.64 2.54 2.61 150.6M
2025-07-07 2.47 2.66 2.45 2.59 255.2M
2025-07-04 2.50 2.53 2.47 2.48 113.1M
2025-07-03 2.48 2.54 2.47 2.52 142.0M
2025-07-02 2.56 2.57 2.47 2.50 161.6M
2025-07-01 2.69 2.71 2.52 2.54 314.2M
2025-06-30 2.70 2.82 2.66 2.69 309.1M
2025-06-27 3.12 3.12 2.74 2.74 618.1M
2025-06-26 2.85 2.85 2.78 2.85 203.9M
2025-06-25 2.56 2.59 2.46 2.59 174.4M
2025-06-24 2.35 2.35 2.35 2.35 59.8M
2025-06-20 2.17 2.18 2.13 2.14 41.5M
2025-06-19 2.20 2.25 2.17 2.18 61.3M
2025-06-18 2.15 2.18 2.12 2.16 40.9M
2025-06-17 2.14 2.17 2.14 2.15 25.1M
2025-06-16 2.15 2.17 2.14 2.15 39.8M
2025-06-13 2.16 2.22 2.16 2.18 50.7M
2025-06-12 2.20 2.21 2.16 2.17 45.4M
2025-06-11 2.20 2.23 2.19 2.20 36.7M
2025-06-10 2.20 2.25 2.18 2.20 61.6M
2025-06-09 2.20 2.22 2.18 2.20 78.6M
2025-06-06 2.19 2.28 2.18 2.25 116.0M
2025-06-05 2.19 2.20 2.16 2.17 32.9M
2025-06-04 2.16 2.19 2.15 2.18 28.4M
2025-06-03 2.17 2.18 2.13 2.16 41.6M
2025-05-30 2.17 2.22 2.16 2.20 52.1M
2025-05-29 2.18 2.18 2.16 2.17 36.5M
2025-05-28 2.17 2.24 2.15 2.19 46.2M
2025-05-27 2.14 2.19 2.13 2.18 36.8M
2025-05-26 2.15 2.15 2.12 2.13 22.0M
2025-05-23 2.16 2.19 2.14 2.14 39.8M
2025-05-22 2.09 2.16 2.09 2.16 35.0M
2025-05-21 2.13 2.15 2.11 2.12 31.7M
2025-05-20 2.18 2.19 2.12 2.14 37.5M
2025-05-19 2.21 2.21 2.16 2.17 41.0M
2025-05-16 2.14 2.20 2.11 2.18 46.1M
2025-05-15 2.17 2.23 2.13 2.14 81.4M
2025-05-14 2.05 2.16 2.04 2.16 45.0M
2025-05-13 2.09 2.10 2.05 2.06 34.1M
2025-05-12 2.05 2.08 2.03 2.07 35.4M
2025-05-09 2.06 2.07 2.02 2.04 39.2M
2025-05-08 2.08 2.09 2.05 2.06 44.9M
2025-05-07 2.07 2.11 2.04 2.08 49.5M
2025-05-06 2.15 2.15 2.05 2.06 76.2M
2025-04-30 2.13 2.25 2.11 2.12 69.5M
2025-04-29 2.14 2.14 2.14 2.14 17.7M
2025-04-28 2.20 2.29 2.20 2.25 45.5M
2025-04-25 2.20 2.23 2.19 2.20 24.1M
2025-04-24 2.20 2.25 2.19 2.20 26.2M
2025-04-23 2.18 2.22 2.17 2.20 47.2M
2025-04-22 2.25 2.27 2.21 2.26 35.5M
2025-04-21 2.22 2.28 2.20 2.24 40.2M
2025-04-18 2.19 2.23 2.17 2.20 25.6M
2025-04-17 2.16 2.24 2.13 2.19 34.9M
2025-04-16 2.19 2.21 2.12 2.16 28.3M
2025-04-15 2.15 2.21 2.10 2.19 42.2M
2025-04-14 2.10 2.16 2.10 2.15 40.2M
2025-04-11 2.02 2.07 2.02 2.06 24.8M
2025-04-10 2.00 2.05 1.98 2.04 39.0M
2025-04-09 1.87 1.97 1.87 1.96 79.7M
2025-04-08 1.97 1.97 1.97 1.97 15.9M
2025-04-07 2.07 2.07 2.07 2.07 7.1M
2025-04-03 2.15 2.19 2.13 2.18 18.9M
2025-04-02 2.19 2.20 2.14 2.15 23.6M
2025-04-01 2.24 2.24 2.18 2.20 30.4M
2025-03-31 2.20 2.27 2.18 2.24 37.2M
2025-03-28 2.24 2.28 2.20 2.21 45.9M
2025-03-27 2.36 2.38 2.25 2.28 95.9M
2025-03-26 2.22 2.27 2.22 2.27 16.9M
2025-03-25 2.13 2.19 2.11 2.16 35.7M
2025-03-24 2.20 2.21 2.10 2.13 62.5M
2025-03-21 2.14 2.23 2.11 2.21 106.1M
2025-03-20 2.03 2.13 2.02 2.13 69.5M
2025-03-19 2.03 2.06 2.01 2.03 41.4M
2025-03-18 2.03 2.06 2.01 2.03 49.4M
2025-03-17 2.03 2.06 2.03 2.03 26.7M
2025-03-14 2.01 2.04 2.01 2.04 19.9M
2025-03-13 2.03 2.04 2.01 2.01 23.0M
2025-03-12 2.05 2.07 2.02 2.03 29.5M
2025-03-11 2.06 2.08 2.05 2.05 26.4M
2025-03-10 2.06 2.10 2.04 2.07 32.2M
2025-03-07 2.04 2.08 2.03 2.05 28.9M
2025-03-06 2.04 2.06 2.01 2.05 35.1M
2025-03-05 2.00 2.07 1.95 2.04 56.5M
2025-03-04 2.01 2.02 1.99 2.01 30.8M
2025-03-03 2.04 2.05 2.00 2.02 29.9M
2025-02-28 2.04 2.07 2.03 2.03 32.9M
2025-02-27 2.06 2.08 2.02 2.04 32.1M
2025-02-26 2.06 2.09 2.05 2.06 34.4M
2025-02-25 2.08 2.11 2.05 2.06 37.7M
2025-02-24 2.08 2.14 2.08 2.10 38.5M
2025-02-21 2.07 2.14 2.06 2.09 40.8M
2025-02-20 2.06 2.08 2.04 2.07 30.3M
2025-02-19 2.05 2.09 2.05 2.07 44.4M
2025-02-18 2.17 2.22 2.07 2.08 60.0M
2025-02-17 2.18 2.22 2.16 2.17 38.6M
2025-02-14 2.23 2.28 2.18 2.20 46.1M
2025-02-13 2.30 2.37 2.21 2.24 60.8M
2025-02-12 2.29 2.33 2.24 2.32 71.3M
2025-02-11 2.14 2.26 2.13 2.26 43.8M
2025-02-10 2.08 2.17 2.08 2.15 39.9M
2025-02-07 2.10 2.12 2.07 2.10 34.2M
2025-02-06 2.03 2.14 2.02 2.10 42.1M
2025-02-05 2.03 2.05 1.99 2.04 21.0M
2025-01-27 2.02 2.06 2.01 2.02 35.1M
2025-01-24 1.98 2.01 1.96 1.97 34.3M
2025-01-23 2.06 2.08 1.99 2.00 28.1M
2025-01-22 2.04 2.09 2.03 2.05 19.8M
2025-01-21 2.08 2.09 2.04 2.06 24.0M
2025-01-20 2.10 2.11 2.06 2.08 25.9M
2025-01-17 2.08 2.16 2.07 2.10 38.2M
2025-01-16 2.07 2.11 2.07 2.08 21.2M
2025-01-15 2.13 2.15 2.07 2.08 33.1M
2025-01-14 2.06 2.14 2.05 2.12 43.2M
2025-01-13 2.02 2.09 1.98 2.05 30.0M
2025-01-10 2.03 2.10 2.02 2.05 38.9M
2025-01-09 2.05 2.09 2.01 2.02 48.7M
2025-01-08 2.00 2.12 1.96 2.10 71.6M
2025-01-07 1.99 2.08 1.95 2.02 69.5M
2025-01-06 2.08 2.12 2.05 2.05 42.5M
2025-01-03 2.26 2.26 2.16 2.16 54.8M
2025-01-02 2.40 2.43 2.27 2.27 64.1M