Hua Yuan Property (600743)

600743
🏛️ China →
2.09
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
2021-12-31 1.97 2.00 1.96 1.98 13.0M
2021-12-30 1.96 1.98 1.96 1.97 11.8M
2021-12-29 1.97 2.01 1.96 1.97 12.2M
2021-12-28 2.01 2.02 1.96 1.98 23.8M
2021-12-27 2.02 2.05 2.00 2.02 21.1M
2021-12-24 2.07 2.07 2.00 2.01 27.7M
2021-12-23 2.08 2.15 2.05 2.06 57.0M
2021-12-22 2.22 2.28 2.09 2.11 107.3M
2021-12-21 2.04 2.22 2.03 2.22 125.9M
2021-12-20 1.95 2.07 1.95 2.02 49.6M
2021-12-17 1.93 2.00 1.92 1.97 22.1M
2021-12-16 1.89 1.95 1.88 1.93 20.7M
2021-12-15 1.85 1.92 1.85 1.90 25.8M
2021-12-14 1.87 1.87 1.84 1.86 7.7M
2021-12-13 1.88 1.88 1.86 1.87 5.8M
2021-12-10 1.87 1.89 1.86 1.88 9.3M
2021-12-09 1.85 1.88 1.85 1.88 8.8M
2021-12-08 1.86 1.87 1.85 1.86 4.9M
2021-12-07 1.85 1.88 1.84 1.87 16.9M
2021-12-06 1.85 1.86 1.83 1.84 5.6M
2021-12-03 1.84 1.86 1.83 1.85 5.8M
2021-12-02 1.84 1.86 1.83 1.84 7.7M
2021-12-01 1.82 1.85 1.81 1.84 5.9M
2021-11-30 1.81 1.83 1.80 1.82 3.0M
2021-11-29 1.82 1.83 1.80 1.80 5.4M
2021-11-26 1.84 1.86 1.83 1.84 4.5M
2021-11-25 1.85 1.86 1.84 1.85 4.6M
2021-11-24 1.84 1.86 1.84 1.85 5.6M
2021-11-23 1.85 1.86 1.84 1.85 3.0M
2021-11-22 1.86 1.86 1.84 1.85 4.1M
2021-11-19 1.84 1.87 1.82 1.86 5.4M
2021-11-18 1.84 1.86 1.83 1.84 3.4M
2021-11-17 1.84 1.85 1.83 1.85 3.6M
2021-11-16 1.86 1.87 1.84 1.85 4.3M
2021-11-15 1.84 1.87 1.83 1.87 4.7M
2021-11-12 1.88 1.88 1.83 1.84 6.4M
2021-11-11 1.82 1.89 1.81 1.88 13.5M
2021-11-10 1.79 1.82 1.78 1.82 4.6M
2021-11-09 1.78 1.80 1.78 1.79 2.2M
2021-11-08 1.78 1.80 1.78 1.79 3.3M
2021-11-05 1.79 1.79 1.77 1.78 5.2M
2021-11-04 1.78 1.79 1.77 1.78 3.2M
2021-11-03 1.78 1.80 1.76 1.79 4.2M
2021-11-02 1.81 1.82 1.77 1.77 5.9M
2021-11-01 1.82 1.83 1.80 1.81 6.0M
2021-10-29 1.79 1.84 1.79 1.84 3.7M
2021-10-28 1.80 1.81 1.78 1.79 4.7M
2021-10-27 1.83 1.83 1.79 1.80 6.0M
2021-10-26 1.85 1.86 1.82 1.82 6.3M
2021-10-25 1.89 1.90 1.84 1.86 7.5M
2021-10-22 1.90 1.94 1.90 1.90 7.9M
2021-10-21 1.90 1.93 1.89 1.90 5.6M
2021-10-20 1.92 1.93 1.89 1.90 5.2M
2021-10-19 1.93 1.93 1.91 1.92 3.3M
2021-10-18 1.92 1.94 1.90 1.93 5.9M
2021-10-15 1.94 1.94 1.91 1.92 4.3M
2021-10-14 1.92 1.94 1.92 1.94 4.5M
2021-10-13 1.95 1.96 1.91 1.93 7.3M
2021-10-12 1.97 1.99 1.94 1.96 8.4M
2021-10-11 1.97 1.99 1.96 1.97 6.5M
2021-10-08 1.96 1.98 1.95 1.97 7.4M
2021-09-30 1.94 1.96 1.93 1.94 7.2M
2021-09-29 1.95 1.99 1.93 1.93 12.2M
2021-09-28 1.93 1.98 1.91 1.97 11.0M
2021-09-27 1.99 2.02 1.93 1.93 13.5M
2021-09-24 2.02 2.03 1.98 1.99 10.2M
2021-09-23 1.97 2.03 1.96 2.02 15.9M
2021-09-22 1.93 1.97 1.91 1.96 8.0M
2021-09-17 1.98 1.99 1.94 1.95 11.7M
2021-09-16 2.02 2.04 1.98 1.99 12.6M
2021-09-15 1.98 2.02 1.97 2.00 9.2M
2021-09-14 2.03 2.05 1.99 1.99 12.0M
2021-09-13 1.99 2.04 1.98 2.03 16.8M
2021-09-10 2.04 2.05 2.00 2.01 12.3M
2021-09-09 2.03 2.05 2.02 2.04 10.5M
2021-09-08 1.99 2.04 1.99 2.03 15.2M
2021-09-07 1.97 2.00 1.96 1.99 9.8M
2021-09-06 1.97 1.98 1.95 1.97 10.4M
2021-09-03 1.95 1.99 1.94 1.96 20.0M
2021-09-02 1.92 1.95 1.91 1.94 11.3M
2021-09-01 1.89 1.93 1.89 1.92 11.6M
2021-08-31 1.89 1.91 1.88 1.90 7.4M
2021-08-30 1.92 1.92 1.88 1.89 9.0M
2021-08-27 1.91 1.92 1.89 1.92 7.7M
2021-08-26 1.87 1.92 1.87 1.90 10.1M
2021-08-25 1.88 1.89 1.86 1.88 4.9M
2021-08-24 1.87 1.88 1.86 1.87 5.4M
2021-08-23 1.87 1.88 1.86 1.87 7.1M
2021-08-20 1.86 1.87 1.85 1.87 7.5M
2021-08-19 1.88 1.88 1.85 1.86 5.4M
2021-08-18 1.86 1.88 1.85 1.88 6.8M
2021-08-17 1.88 1.90 1.85 1.86 10.9M
2021-08-16 1.86 1.89 1.86 1.88 6.1M
2021-08-13 1.87 1.88 1.85 1.87 6.6M
2021-08-12 1.88 1.88 1.86 1.87 7.4M
2021-08-11 1.86 1.90 1.85 1.88 14.5M
2021-08-10 1.86 1.87 1.83 1.86 11.2M
2021-08-09 1.83 1.89 1.83 1.86 12.9M
2021-08-06 1.85 1.85 1.82 1.84 5.6M
2021-08-05 1.83 1.87 1.82 1.85 9.0M
2021-08-04 1.84 1.84 1.83 1.83 3.1M
2021-08-03 1.83 1.85 1.83 1.85 6.4M
2021-08-02 1.81 1.85 1.79 1.84 7.1M
2021-07-30 1.80 1.82 1.78 1.82 7.2M
2021-07-29 1.81 1.83 1.80 1.81 6.8M
2021-07-28 1.86 1.86 1.79 1.81 15.2M
2021-07-27 1.88 1.88 1.85 1.86 7.5M
2021-07-26 1.92 1.92 1.86 1.87 13.1M
2021-07-23 1.92 1.93 1.91 1.92 8.1M
2021-07-22 1.92 1.93 1.91 1.93 6.4M
2021-07-21 1.91 1.93 1.91 1.93 3.9M
2021-07-20 1.93 1.93 1.90 1.92 7.0M
2021-07-19 1.94 1.95 1.93 1.93 6.1M
2021-07-16 1.95 1.95 1.94 1.95 2.1M
2021-07-15 1.95 1.96 1.93 1.95 5.5M
2021-07-14 1.96 1.96 1.95 1.95 4.9M
2021-07-13 1.96 1.96 1.94 1.96 4.5M
2021-07-12 1.97 1.98 1.95 1.95 9.7M
2021-07-09 1.95 1.97 1.94 1.97 5.0M
2021-07-08 1.97 1.97 1.95 1.95 3.7M
2021-07-07 1.97 1.98 1.95 1.97 4.0M
2021-07-06 1.95 1.98 1.95 1.98 6.4M
2021-07-05 1.95 1.96 1.94 1.95 2.9M
2021-07-02 1.96 1.97 1.94 1.95 5.5M
2021-07-01 1.97 1.99 1.95 1.96 8.4M
2021-06-30 1.97 1.98 1.96 1.97 4.7M
2021-06-29 1.99 1.99 1.96 1.97 5.6M
2021-06-28 1.99 2.00 1.97 1.98 6.2M
2021-06-25 2.00 2.00 1.98 1.99 6.4M
2021-06-24 1.98 2.00 1.98 2.00 6.5M
2021-06-23 1.98 1.99 1.97 1.99 4.3M
2021-06-22 1.98 1.99 1.97 1.98 3.9M
2021-06-21 1.98 1.99 1.96 1.97 4.1M
2021-06-18 1.99 1.99 1.96 1.98 5.4M
2021-06-17 2.01 2.01 1.98 1.98 4.4M
2021-06-16 2.00 2.02 2.00 2.01 4.4M
2021-06-15 2.03 2.04 2.01 2.01 6.8M
2021-06-11 2.03 2.05 2.03 2.04 8.6M
2021-06-10 2.03 2.04 2.02 2.03 7.4M
2021-06-09 2.04 2.05 2.03 2.04 8.5M
2021-06-08 2.10 2.11 2.08 2.09 9.3M
2021-06-07 2.10 2.12 2.09 2.11 4.9M
2021-06-04 2.11 2.14 2.09 2.10 9.5M
2021-06-03 2.08 2.13 2.08 2.12 14.5M
2021-06-02 2.08 2.11 2.07 2.09 11.3M
2021-06-01 2.08 2.09 2.06 2.08 8.5M
2021-05-31 2.07 2.08 2.06 2.08 5.2M
2021-05-28 2.08 2.09 2.06 2.07 10.9M
2021-05-27 2.09 2.10 2.07 2.09 6.7M
2021-05-26 2.07 2.10 2.07 2.09 7.6M
2021-05-25 2.08 2.08 2.06 2.07 6.0M
2021-05-24 2.07 2.09 2.06 2.07 7.2M
2021-05-21 2.04 2.08 2.04 2.07 6.8M
2021-05-20 2.06 2.06 2.03 2.04 7.5M
2021-05-19 2.08 2.09 2.05 2.06 8.5M
2021-05-18 2.07 2.10 2.06 2.08 6.8M
2021-05-17 2.12 2.12 2.07 2.07 13.2M
2021-05-14 2.11 2.14 2.10 2.13 14.8M
2021-05-13 2.10 2.18 2.09 2.11 20.5M
2021-05-12 2.11 2.13 2.10 2.11 10.6M
2021-05-11 2.08 2.13 2.07 2.12 13.9M
2021-05-10 2.07 2.09 2.06 2.09 7.8M
2021-05-07 2.07 2.09 2.05 2.07 8.6M
2021-05-06 2.05 2.10 2.03 2.08 9.1M
2021-04-30 2.08 2.08 2.04 2.05 11.0M
2021-04-29 2.06 2.09 2.06 2.08 5.5M
2021-04-28 2.04 2.07 2.03 2.07 5.6M
2021-04-27 2.05 2.06 2.02 2.05 8.4M
2021-04-26 2.06 2.08 2.05 2.05 5.6M
2021-04-23 2.10 2.10 2.06 2.06 8.2M
2021-04-22 2.11 2.13 2.10 2.10 6.2M
2021-04-21 2.12 2.13 2.10 2.12 6.1M
2021-04-20 2.15 2.17 2.12 2.12 12.0M
2021-04-19 2.16 2.18 2.14 2.16 19.7M
2021-04-16 2.15 2.20 2.15 2.20 17.4M
2021-04-15 2.14 2.16 2.12 2.15 12.4M
2021-04-14 2.13 2.15 2.11 2.14 9.0M
2021-04-13 2.13 2.14 2.11 2.14 10.3M
2021-04-12 2.13 2.16 2.12 2.14 12.3M
2021-04-09 2.11 2.16 2.10 2.13 12.1M
2021-04-08 2.13 2.16 2.11 2.12 15.0M
2021-04-07 2.12 2.15 2.10 2.15 17.1M
2021-04-06 2.11 2.14 2.09 2.12 23.7M
2021-04-02 2.06 2.27 2.05 2.14 42.2M
2021-04-01 2.08 2.08 2.06 2.06 5.6M
2021-03-31 2.06 2.09 2.05 2.08 5.8M
2021-03-30 2.07 2.08 2.04 2.06 5.5M
2021-03-29 2.08 2.09 2.07 2.07 7.0M
2021-03-26 2.08 2.09 2.07 2.08 5.1M
2021-03-25 2.08 2.09 2.07 2.07 5.7M
2021-03-24 2.10 2.11 2.07 2.09 8.1M
2021-03-23 2.14 2.14 2.10 2.11 5.6M
2021-03-22 2.11 2.14 2.10 2.14 5.9M
2021-03-19 2.11 2.14 2.10 2.11 7.0M
2021-03-18 2.13 2.14 2.11 2.11 5.9M
2021-03-17 2.16 2.17 2.12 2.13 7.8M
2021-03-16 2.12 2.16 2.11 2.16 12.2M
2021-03-15 2.12 2.14 2.11 2.12 7.7M
2021-03-12 2.09 2.12 2.08 2.12 6.8M
2021-03-11 2.07 2.10 2.06 2.09 5.5M
2021-03-10 2.12 2.12 2.06 2.07 9.8M
2021-03-09 2.13 2.14 2.08 2.11 9.4M
2021-03-08 2.12 2.15 2.11 2.13 12.3M
2021-03-05 2.10 2.12 2.09 2.11 6.5M
2021-03-04 2.11 2.12 2.09 2.10 8.2M
2021-03-03 2.07 2.11 2.06 2.11 7.7M
2021-03-02 2.10 2.11 2.06 2.07 9.0M
2021-03-01 2.09 2.10 2.07 2.09 8.5M
2021-02-26 2.12 2.13 2.07 2.08 16.0M
2021-02-25 2.06 2.16 2.06 2.14 26.7M
2021-02-24 2.06 2.08 2.05 2.06 7.0M
2021-02-23 2.09 2.10 2.06 2.06 8.3M
2021-02-22 2.06 2.13 2.05 2.10 13.9M
2021-02-19 2.00 2.07 1.99 2.06 9.9M
2021-02-18 1.97 2.01 1.96 2.01 5.7M
2021-02-10 1.95 1.97 1.94 1.96 3.3M
2021-02-09 1.94 1.96 1.92 1.95 4.3M
2021-02-08 1.95 1.96 1.93 1.94 3.8M
2021-02-05 1.90 1.96 1.90 1.93 7.1M
2021-02-04 1.93 1.93 1.88 1.90 9.4M
2021-02-03 1.99 1.99 1.93 1.94 8.4M
2021-02-02 2.00 2.01 1.98 1.98 4.9M
2021-02-01 1.99 2.01 1.99 2.00 5.3M
2021-01-29 2.04 2.04 1.98 2.01 7.5M
2021-01-28 2.02 2.03 2.01 2.02 4.2M
2021-01-27 2.04 2.05 2.03 2.03 4.2M
2021-01-26 2.04 2.06 2.03 2.04 4.8M
2021-01-25 2.06 2.06 2.03 2.04 8.5M
2021-01-22 2.11 2.11 2.06 2.07 7.9M
2021-01-21 2.12 2.14 2.11 2.11 6.9M
2021-01-20 2.14 2.15 2.10 2.12 9.0M
2021-01-19 2.08 2.18 2.08 2.15 20.7M
2021-01-18 2.09 2.12 2.07 2.09 6.7M
2021-01-15 2.09 2.13 2.08 2.09 8.3M
2021-01-14 2.04 2.10 2.03 2.09 9.4M
2021-01-13 2.05 2.06 2.02 2.05 7.0M
2021-01-12 2.04 2.06 2.03 2.05 5.9M
2021-01-11 2.09 2.11 2.02 2.04 14.0M
2021-01-08 2.11 2.12 2.06 2.11 6.2M
2021-01-07 2.15 2.16 2.09 2.10 12.1M
2021-01-06 2.15 2.16 2.13 2.16 8.1M
2021-01-05 2.16 2.17 2.13 2.14 7.8M
2021-01-04 2.17 2.18 2.13 2.17 8.9M