Hongda High-Tech A (002144)

002144
🏛️ China →
13.09
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 12.67 12.67 12.55 12.55 184.0K
09:35 12.54 12.60 12.53 12.59 78.7K
09:40 12.60 12.67 12.59 12.65 109.0K
09:45 12.64 12.68 12.58 12.60 86.3K
09:50 12.60 12.64 12.60 12.60 47.5K
09:55 12.60 12.62 12.55 12.58 73.1K
10:00 12.58 12.64 12.55 12.64 86.7K
10:05 12.63 12.82 12.63 12.77 258.0K
10:10 12.78 12.85 12.78 12.84 211.9K
10:15 12.84 12.90 12.83 12.88 304.9K
10:20 12.89 12.93 12.89 12.90 214.1K
10:25 12.91 12.99 12.91 12.97 255.1K
10:30 12.95 12.98 12.91 12.92 168.4K
10:35 12.91 12.91 12.87 12.89 231.9K
10:40 12.90 12.90 12.88 12.89 25.5K
10:45 12.89 12.96 12.89 12.93 106.7K
10:50 12.94 12.94 12.91 12.91 56.7K
10:55 12.92 12.93 12.91 12.92 58.1K
11:00 12.91 12.92 12.90 12.91 47.2K
11:05 12.91 12.93 12.90 12.92 108.7K
11:10 12.92 12.95 12.92 12.95 83.3K
11:15 12.94 12.98 12.94 12.98 128.2K
11:20 12.97 13.00 12.94 12.95 196.4K
11:25 12.96 13.01 12.95 13.00 119.1K
13:00 13.00 13.17 13.00 13.14 744.7K
13:05 13.14 13.15 13.08 13.13 303.4K
13:10 13.14 13.15 13.10 13.13 83.0K
13:15 13.12 13.12 13.08 13.09 132.7K
13:20 13.08 13.08 13.06 13.07 62.6K
13:25 13.07 13.10 13.07 13.10 79.0K
13:30 13.09 13.13 13.06 13.13 111.4K
13:35 13.13 13.13 13.08 13.09 45.7K
13:40 13.08 13.10 13.07 13.08 48.8K
13:45 13.08 13.09 13.07 13.08 37.8K
13:50 13.08 13.09 13.05 13.06 43.1K
13:55 13.07 13.09 13.06 13.06 64.4K
14:00 13.06 13.08 13.05 13.08 28.0K
14:05 13.07 13.09 13.05 13.09 56.3K
14:10 13.09 13.10 13.08 13.08 51.2K
14:15 13.08 13.10 13.06 13.10 167.3K
14:20 13.09 13.10 13.06 13.07 46.8K
14:25 13.06 13.07 13.04 13.05 70.0K
14:30 13.05 13.06 13.02 13.02 74.1K
14:35 13.02 13.05 13.01 13.05 89.4K
14:40 13.05 13.05 13.02 13.05 80.0K
14:45 13.04 13.06 13.02 13.04 174.8K
14:50 13.03 13.04 13.02 13.02 194.2K
14:55 13.02 13.07 13.02 13.07 169.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.60 13.18 12.53 13.09 6.3M
2025-09-25 12.72 12.89 12.51 12.60 4.1M
2025-09-24 12.27 12.71 11.12 12.64 4.4M
2025-09-23 12.46 12.58 11.90 12.36 5.1M
2025-09-22 12.73 12.76 12.41 12.57 3.5M
2025-09-19 12.75 12.78 12.59 12.72 3.1M
2025-09-18 13.19 13.20 12.62 12.74 5.8M
2025-09-17 13.19 13.22 13.09 13.12 3.5M
2025-09-16 13.00 13.26 12.98 13.18 4.0M
2025-09-15 13.02 13.15 12.87 12.97 3.9M
2025-09-12 13.30 13.30 12.98 13.01 5.3M
2025-09-11 13.31 13.34 12.95 13.21 6.2M
2025-09-10 13.02 13.43 13.01 13.31 7.1M
2025-09-09 13.51 13.65 13.37 13.41 5.9M
2025-09-08 13.25 13.54 13.15 13.53 10.8M
2025-09-05 13.02 13.23 12.91 13.19 5.8M
2025-09-04 13.10 13.31 12.88 13.05 7.9M
2025-09-03 13.17 13.25 12.85 12.90 7.7M
2025-09-02 12.97 13.50 12.73 13.14 12.4M
2025-09-01 12.28 13.29 12.23 12.90 8.5M
2025-08-29 12.43 12.58 12.26 12.29 4.2M
2025-08-28 12.50 12.79 11.91 12.49 7.2M
2025-08-27 13.10 13.15 12.55 12.57 6.6M
2025-08-26 13.12 13.26 12.83 13.10 5.6M
2025-08-25 12.68 13.28 12.68 13.24 11.9M
2025-08-22 12.71 12.74 12.49 12.64 4.6M
2025-08-21 12.58 12.85 12.57 12.76 4.7M
2025-08-20 12.52 12.65 12.46 12.63 3.6M
2025-08-19 12.36 12.56 12.23 12.56 4.7M
2025-08-18 12.31 12.47 12.27 12.30 4.1M
2025-08-15 12.28 12.44 12.22 12.27 4.4M
2025-08-14 12.55 12.65 12.22 12.30 4.7M
2025-08-13 12.65 12.73 12.48 12.57 3.8M
2025-08-12 12.69 12.86 12.52 12.65 5.4M
2025-08-11 12.69 12.76 12.56 12.67 3.8M
2025-08-08 12.55 12.68 12.45 12.65 4.1M
2025-08-07 12.54 12.62 12.45 12.48 3.2M
2025-08-06 12.54 12.59 12.42 12.56 3.7M
2025-08-05 12.32 12.53 12.30 12.51 5.1M
2025-08-04 12.17 12.32 12.12 12.31 4.7M
2025-08-01 12.02 12.14 11.96 12.11 2.8M
2025-07-31 12.27 12.27 11.92 11.96 3.9M
2025-07-30 12.26 12.38 12.14 12.27 3.2M
2025-07-29 12.37 12.41 12.15 12.29 3.2M
2025-07-28 12.35 12.40 12.26 12.31 3.6M
2025-07-25 12.16 12.39 12.09 12.32 4.9M
2025-07-24 12.00 12.16 11.98 12.09 3.1M
2025-07-23 12.06 12.10 11.96 11.96 3.0M
2025-07-22 12.09 12.16 12.00 12.06 3.3M
2025-07-21 11.96 12.20 11.93 12.10 4.3M
2025-07-18 12.05 12.07 11.94 12.00 2.5M
2025-07-17 12.01 12.05 11.94 12.05 3.2M
2025-07-16 11.83 12.08 11.79 12.04 4.9M
2025-07-15 11.96 11.99 11.68 11.84 3.4M
2025-07-14 11.81 11.97 11.80 11.96 4.9M
2025-07-11 11.86 11.87 11.70 11.81 2.8M
2025-07-10 11.82 11.87 11.78 11.87 2.6M
2025-07-09 11.84 11.89 11.77 11.85 4.1M
2025-07-08 11.86 11.86 11.75 11.81 2.9M
2025-07-07 11.62 11.80 11.61 11.80 3.1M
2025-07-04 11.79 11.79 11.61 11.62 3.2M
2025-07-03 11.76 11.81 11.67 11.75 2.8M
2025-07-02 11.72 11.80 11.61 11.76 3.0M
2025-07-01 11.75 11.77 11.57 11.70 3.1M
2025-06-30 11.66 11.71 11.61 11.69 3.3M
2025-06-27 11.58 11.66 11.54 11.63 3.3M
2025-06-26 11.50 11.60 11.47 11.53 2.5M
2025-06-25 11.46 11.58 11.42 11.53 3.1M
2025-06-24 11.18 11.49 11.15 11.46 3.2M
2025-06-23 10.84 11.18 10.84 11.17 2.5M
2025-06-20 11.06 11.15 10.95 11.00 2.4M
2025-06-19 11.37 11.42 11.00 11.11 3.9M
2025-06-18 11.50 11.56 11.31 11.33 3.6M
2025-06-17 11.59 11.69 11.46 11.53 3.0M
2025-06-16 11.44 11.67 11.44 11.55 2.6M
2025-06-13 11.81 11.84 11.47 11.50 4.2M
2025-06-12 11.72 11.91 11.67 11.82 4.3M
2025-06-11 11.70 11.82 11.67 11.76 3.2M
2025-06-10 11.82 11.86 11.54 11.72 6.1M
2025-06-09 11.77 11.79 11.67 11.79 4.0M
2025-06-06 11.65 11.74 11.58 11.71 3.0M
2025-06-05 11.79 11.80 11.62 11.66 2.9M
2025-06-04 11.61 11.76 11.56 11.75 4.0M
2025-06-03 11.36 11.65 11.36 11.61 3.6M
2025-05-30 11.58 11.63 11.40 11.41 4.5M
2025-05-29 11.56 11.68 11.54 11.60 4.9M
2025-05-28 11.59 11.67 11.51 11.63 4.6M
2025-05-27 11.50 11.59 11.44 11.59 3.6M
2025-05-26 11.47 11.58 11.37 11.51 4.1M
2025-05-23 11.53 11.71 11.45 11.47 6.4M
2025-05-22 11.67 11.90 11.49 11.53 7.7M
2025-05-21 11.92 11.99 11.67 11.67 8.2M
2025-05-20 11.77 12.04 11.75 11.99 8.8M
2025-05-19 11.75 11.96 11.65 11.89 9.4M
2025-05-16 11.72 11.89 11.52 11.88 13.4M
2025-05-15 11.80 12.14 11.75 11.92 16.1M
2025-05-14 12.16 12.16 11.70 11.86 22.9M
2025-05-13 12.19 12.77 12.00 12.48 35.7M
2025-05-12 13.68 13.68 12.56 12.62 50.9M
2025-05-09 11.31 12.44 11.31 12.44 15.0M
2025-05-08 11.25 11.41 11.11 11.31 8.7M
2025-05-07 11.10 12.03 11.04 11.40 14.3M
2025-05-06 10.79 10.99 10.79 10.94 2.9M
2025-04-30 10.72 10.87 10.68 10.72 2.6M
2025-04-29 10.50 10.79 10.45 10.72 3.1M
2025-04-28 10.70 10.70 10.26 10.54 3.1M
2025-04-25 10.58 10.86 10.55 10.75 2.4M
2025-04-24 10.61 10.66 10.43 10.59 2.9M
2025-04-23 10.39 10.63 10.39 10.61 2.5M
2025-04-22 10.32 10.45 10.24 10.37 2.0M
2025-04-21 10.25 10.37 10.14 10.32 1.6M
2025-04-18 10.25 10.31 10.10 10.25 2.4M
2025-04-17 10.05 10.37 10.00 10.25 2.9M
2025-04-16 10.25 10.26 9.90 10.12 2.7M
2025-04-15 10.15 10.25 10.04 10.24 2.1M
2025-04-14 10.20 10.35 10.08 10.13 3.9M
2025-04-11 10.11 10.31 10.01 10.04 6.5M
2025-04-10 9.90 10.66 9.90 10.23 10.3M
2025-04-09 9.50 9.89 8.78 9.69 4.6M
2025-04-08 10.04 10.18 9.18 9.55 7.1M
2025-04-07 10.50 10.59 10.04 10.04 5.5M
2025-04-03 11.13 11.30 10.98 11.16 2.6M
2025-04-02 11.24 11.34 11.15 11.22 2.1M
2025-04-01 11.32 11.44 11.15 11.30 3.6M
2025-03-31 11.12 11.35 10.84 11.33 5.1M
2025-03-28 11.61 11.75 11.20 11.22 6.9M
2025-03-27 12.01 12.16 11.55 11.69 7.3M
2025-03-26 11.61 12.35 11.61 12.03 9.8M
2025-03-25 11.75 12.25 11.62 11.85 12.1M
2025-03-24 11.67 11.97 11.44 11.87 9.2M
2025-03-21 11.99 12.02 11.70 11.78 7.4M
2025-03-20 11.85 12.25 11.68 12.02 12.9M
2025-03-19 11.28 12.45 11.22 11.86 17.9M
2025-03-18 11.23 11.34 11.16 11.32 5.7M
2025-03-17 11.27 11.36 11.11 11.15 4.9M
2025-03-14 11.07 11.42 10.93 11.34 7.9M
2025-03-13 11.15 11.19 10.92 11.10 5.8M
2025-03-12 11.30 11.39 11.11 11.11 6.5M
2025-03-11 11.05 11.28 10.97 11.20 6.9M
2025-03-10 11.30 11.35 11.10 11.18 9.0M
2025-03-07 11.34 11.54 11.18 11.21 17.7M
2025-03-06 10.60 11.63 10.60 11.63 14.7M
2025-03-05 10.76 10.78 10.48 10.57 7.1M
2025-03-04 10.97 10.97 10.70 10.76 6.5M
2025-03-03 10.83 11.29 10.67 11.20 16.8M
2025-02-28 10.73 11.09 10.61 10.90 10.4M
2025-02-27 10.44 10.73 10.29 10.72 6.0M
2025-02-26 10.30 10.53 10.29 10.46 2.7M
2025-02-25 10.35 10.44 10.27 10.35 2.4M
2025-02-24 10.28 10.45 10.26 10.39 2.8M
2025-02-21 10.42 10.49 10.24 10.32 2.4M
2025-02-20 10.37 10.52 10.30 10.45 2.3M
2025-02-19 10.17 10.39 10.17 10.32 1.6M
2025-02-18 10.39 10.47 10.15 10.22 2.7M
2025-02-17 10.28 10.48 10.28 10.43 2.3M
2025-02-14 10.31 10.38 10.15 10.26 2.6M
2025-02-13 10.42 10.47 10.22 10.22 2.6M
2025-02-12 10.47 10.55 10.39 10.47 2.9M
2025-02-11 10.46 10.52 10.25 10.47 3.5M
2025-02-10 10.48 10.55 10.30 10.43 5.2M
2025-02-07 10.23 11.14 10.17 10.45 8.7M
2025-02-06 9.94 10.18 9.81 10.18 3.5M
2025-02-05 10.03 10.08 9.88 9.93 3.0M
2025-01-27 9.86 10.08 9.86 9.91 4.8M
2025-01-24 9.95 10.00 9.58 9.76 7.1M
2025-01-23 10.16 10.27 10.04 10.14 2.7M
2025-01-22 10.14 10.18 9.96 10.01 2.2M
2025-01-21 10.39 10.44 10.10 10.15 2.7M
2025-01-20 10.20 10.44 10.15 10.32 4.8M
2025-01-17 10.29 10.32 10.12 10.19 2.7M
2025-01-16 10.23 10.43 10.22 10.27 2.4M
2025-01-15 10.15 10.24 10.06 10.18 2.6M
2025-01-14 9.83 10.08 9.75 10.06 3.1M
2025-01-13 9.66 9.76 9.42 9.72 2.0M
2025-01-10 9.99 10.03 9.71 9.72 2.5M
2025-01-09 10.04 10.08 9.94 9.99 1.6M
2025-01-08 9.97 10.16 9.79 10.04 2.7M
2025-01-07 9.80 9.97 9.71 9.97 2.0M
2025-01-06 9.75 9.91 9.38 9.79 3.0M
2025-01-03 10.20 10.30 9.69 9.72 3.3M
2025-01-02 10.38 10.61 10.07 10.15 2.8M