Huatian Tech A (002185)

002185
🏛️ China →
11.78
Última Actualización: 2025-09-24
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 8.35 8.54 8.32 8.52 17.4M
2023-12-28 8.13 8.41 8.11 8.37 22.2M
2023-12-27 8.03 8.16 8.00 8.12 19.5M
2023-12-26 8.26 8.26 8.01 8.03 18.2M
2023-12-25 8.21 8.29 8.17 8.23 11.9M
2023-12-22 8.33 8.35 8.20 8.23 14.5M
2023-12-21 8.28 8.34 8.13 8.30 19.1M
2023-12-20 8.43 8.46 8.31 8.31 11.1M
2023-12-19 8.43 8.51 8.37 8.43 13.0M
2023-12-18 8.54 8.57 8.42 8.45 17.1M
2023-12-15 8.64 8.68 8.55 8.56 12.1M
2023-12-14 8.69 8.74 8.62 8.63 11.2M
2023-12-13 8.78 8.79 8.63 8.63 15.0M
2023-12-12 8.71 8.87 8.70 8.80 23.4M
2023-12-11 8.80 8.84 8.50 8.72 46.4M
2023-12-08 8.70 8.92 8.70 8.92 35.6M
2023-12-07 8.63 8.75 8.62 8.71 17.8M
2023-12-06 8.63 8.74 8.57 8.65 19.5M
2023-12-05 8.92 8.93 8.67 8.67 23.5M
2023-12-04 9.01 9.12 8.91 8.95 20.1M
2023-12-01 8.91 8.97 8.82 8.94 13.2M
2023-11-30 9.13 9.13 8.85 8.94 25.7M
2023-11-29 9.09 9.22 9.06 9.14 24.4M
2023-11-28 8.99 9.11 8.96 9.08 17.6M
2023-11-27 8.92 9.06 8.85 9.00 18.9M
2023-11-24 9.12 9.13 8.94 8.95 16.7M
2023-11-23 9.05 9.17 9.01 9.14 15.2M
2023-11-22 9.10 9.25 9.02 9.10 23.0M
2023-11-21 9.24 9.34 9.14 9.15 22.5M
2023-11-20 9.30 9.30 9.20 9.26 18.3M
2023-11-17 9.22 9.28 9.16 9.23 14.3M
2023-11-16 9.25 9.32 9.21 9.23 14.8M
2023-11-15 9.35 9.38 9.24 9.28 18.7M
2023-11-14 9.16 9.32 9.14 9.28 21.9M
2023-11-13 9.12 9.22 9.12 9.19 18.7M
2023-11-10 9.10 9.20 9.05 9.08 17.7M
2023-11-09 9.18 9.24 9.07 9.09 20.4M
2023-11-08 9.24 9.27 9.13 9.19 22.4M
2023-11-07 9.19 9.32 9.15 9.27 29.4M
2023-11-06 9.10 9.24 9.07 9.22 29.7M
2023-11-03 8.82 9.06 8.81 9.05 26.2M
2023-11-02 8.89 8.96 8.81 8.83 13.0M
2023-11-01 8.91 8.98 8.83 8.89 16.8M
2023-10-31 8.96 9.03 8.87 8.93 18.0M
2023-10-30 8.84 9.00 8.82 8.97 29.3M
2023-10-27 8.75 8.93 8.72 8.88 16.2M
2023-10-26 8.75 8.88 8.70 8.79 15.9M
2023-10-25 8.70 8.80 8.65 8.77 19.1M
2023-10-24 8.60 8.72 8.39 8.58 21.1M
2023-10-23 8.70 8.73 8.49 8.53 15.0M
2023-10-20 8.97 9.05 8.68 8.70 25.3M
2023-10-19 8.91 9.21 8.88 9.02 26.0M
2023-10-18 9.01 9.13 8.96 8.96 13.0M
2023-10-17 9.04 9.11 8.97 9.06 11.4M
2023-10-16 9.24 9.26 8.96 9.02 18.3M
2023-10-13 9.20 9.32 9.13 9.26 20.1M
2023-10-12 9.28 9.28 9.11 9.18 16.5M
2023-10-11 9.18 9.27 9.10 9.23 20.1M
2023-10-10 9.06 9.16 9.02 9.15 18.9M
2023-10-09 8.99 9.08 8.93 9.01 13.9M
2023-09-28 8.92 9.02 8.91 8.98 10.9M
2023-09-27 8.88 9.00 8.85 8.91 10.0M
2023-09-26 8.97 9.04 8.87 8.87 10.0M
2023-09-25 9.10 9.11 8.98 9.00 12.2M
2023-09-22 8.99 9.11 8.87 9.10 17.8M
2023-09-21 8.82 9.02 8.82 8.94 16.6M
2023-09-20 8.88 8.97 8.84 8.85 8.8M
2023-09-19 9.04 9.08 8.86 8.92 13.3M
2023-09-18 9.00 9.09 8.93 9.07 12.5M
2023-09-15 9.02 9.16 8.97 9.05 14.7M
2023-09-14 9.04 9.06 8.92 8.98 11.2M
2023-09-13 9.15 9.18 8.96 9.04 19.8M
2023-09-12 9.33 9.47 9.17 9.18 21.1M
2023-09-11 9.15 9.25 9.11 9.22 16.8M
2023-09-08 9.13 9.20 9.10 9.14 14.0M
2023-09-07 9.25 9.25 9.12 9.13 25.5M
2023-09-06 9.00 9.28 8.97 9.26 31.8M
2023-09-05 9.08 9.18 9.04 9.10 23.1M
2023-09-04 9.00 9.09 8.95 9.08 17.1M
2023-09-01 8.97 9.08 8.86 8.93 12.0M
2023-08-31 8.88 9.03 8.85 8.98 23.3M
2023-08-30 8.88 9.05 8.83 8.92 27.1M
2023-08-29 8.43 8.78 8.40 8.74 25.0M
2023-08-28 8.73 8.79 8.44 8.47 26.5M
2023-08-25 8.55 8.57 8.29 8.33 17.2M
2023-08-24 8.68 8.72 8.50 8.60 11.8M
2023-08-23 8.79 8.80 8.62 8.62 9.8M
2023-08-22 8.83 8.88 8.65 8.83 13.5M
2023-08-21 8.87 8.97 8.77 8.78 9.7M
2023-08-18 9.04 9.08 8.88 8.88 10.7M
2023-08-17 8.97 9.06 8.89 9.03 10.9M
2023-08-16 9.02 9.09 8.98 9.00 9.8M
2023-08-15 9.11 9.15 8.96 9.03 13.9M
2023-08-14 9.17 9.24 9.00 9.10 14.5M
2023-08-11 9.34 9.39 9.16 9.16 14.7M
2023-08-10 9.35 9.42 9.32 9.35 9.0M
2023-08-09 9.35 9.38 9.25 9.35 14.7M
2023-08-08 9.67 9.69 9.34 9.35 31.3M
2023-08-07 9.67 9.69 9.59 9.68 15.5M
2023-08-04 9.51 9.72 9.51 9.65 24.6M
2023-08-03 9.54 9.60 9.48 9.50 16.4M
2023-08-02 9.57 9.60 9.52 9.56 13.2M
2023-08-01 9.61 9.63 9.52 9.56 16.1M
2023-07-31 9.54 9.63 9.50 9.59 24.1M
2023-07-28 9.53 9.59 9.42 9.54 20.5M
2023-07-27 9.69 9.72 9.52 9.53 22.0M
2023-07-26 9.77 9.83 9.67 9.69 18.1M
2023-07-25 9.76 9.81 9.66 9.77 23.1M
2023-07-24 9.70 9.87 9.66 9.67 22.6M
2023-07-21 9.73 10.00 9.68 9.77 29.9M
2023-07-20 9.94 10.02 9.70 9.73 35.2M
2023-07-19 9.96 10.13 9.87 9.97 37.5M
2023-07-18 9.84 10.26 9.84 10.07 82.2M
2023-07-17 9.70 9.82 9.63 9.79 30.9M
2023-07-14 9.65 10.20 9.64 9.78 71.3M
2023-07-13 9.33 9.61 9.31 9.60 35.3M
2023-07-12 9.41 9.50 9.29 9.31 17.7M
2023-07-11 9.20 9.43 9.15 9.42 21.3M
2023-07-10 9.27 9.33 9.12 9.17 13.8M
2023-07-07 9.48 9.48 9.23 9.28 16.4M
2023-07-06 9.34 9.61 9.31 9.48 21.2M
2023-07-05 9.44 9.50 9.36 9.38 16.1M
2023-07-04 9.24 9.56 9.23 9.44 30.4M
2023-07-03 9.22 9.34 9.21 9.23 16.8M
2023-06-30 9.10 9.23 9.06 9.20 14.0M
2023-06-29 9.03 9.19 9.01 9.11 15.6M
2023-06-28 9.21 9.26 8.92 9.05 21.1M
2023-06-27 9.11 9.33 9.10 9.22 19.0M
2023-06-26 9.28 9.28 9.08 9.15 23.0M
2023-06-21 9.58 9.59 9.33 9.33 20.7M
2023-06-20 9.70 9.76 9.56 9.61 24.1M
2023-06-19 9.61 9.82 9.50 9.75 35.9M
2023-06-16 9.61 9.64 9.47 9.62 28.0M
2023-06-15 9.76 9.77 9.61 9.62 20.2M
2023-06-14 9.67 9.75 9.52 9.69 32.3M
2023-06-13 9.40 9.73 9.28 9.70 42.6M
2023-06-12 9.26 9.50 9.25 9.39 24.2M
2023-06-09 9.19 9.30 9.08 9.29 29.5M
2023-06-08 9.37 9.41 9.10 9.19 21.8M
2023-06-07 9.30 9.67 9.28 9.42 24.7M
2023-06-06 9.51 9.53 9.24 9.25 22.1M
2023-06-05 9.61 9.72 9.53 9.53 20.8M
2023-06-02 9.69 9.76 9.56 9.63 21.3M
2023-06-01 9.64 9.78 9.60 9.69 19.5M
2023-05-31 9.84 9.84 9.54 9.72 28.6M
2023-05-30 9.70 9.84 9.62 9.84 28.2M
2023-05-29 9.73 9.80 9.65 9.75 42.2M
2023-05-26 9.44 9.58 9.41 9.53 16.8M
2023-05-25 9.56 9.64 9.27 9.44 20.6M
2023-05-24 9.39 9.56 9.31 9.43 18.7M
2023-05-23 9.55 9.57 9.41 9.42 19.5M
2023-05-22 9.73 9.81 9.52 9.59 21.5M
2023-05-19 9.55 9.73 9.54 9.66 30.1M
2023-05-18 9.64 9.73 9.51 9.55 24.5M
2023-05-17 9.60 9.71 9.56 9.64 26.4M
2023-05-16 9.49 9.87 9.46 9.66 64.3M
2023-05-15 9.08 9.50 9.08 9.44 46.4M
2023-05-12 9.05 9.24 9.04 9.11 23.7M
2023-05-11 9.15 9.19 9.05 9.07 19.5M
2023-05-10 9.15 9.20 8.95 9.10 28.6M
2023-05-09 8.90 9.21 8.88 9.12 45.8M
2023-05-08 8.82 8.98 8.80 8.90 27.9M
2023-05-05 8.79 8.95 8.78 8.82 25.0M
2023-05-04 8.91 8.95 8.73 8.80 29.2M
2023-04-28 8.58 8.98 8.48 8.96 43.1M
2023-04-27 8.88 9.10 8.86 8.95 37.2M
2023-04-26 9.05 9.09 8.67 8.91 59.7M
2023-04-25 9.37 9.47 9.11 9.24 36.8M
2023-04-24 9.48 9.60 9.30 9.37 40.0M
2023-04-21 10.22 10.24 9.47 9.48 96.9M
2023-04-20 10.22 10.41 10.13 10.31 53.8M
2023-04-19 10.30 10.45 10.24 10.26 45.5M
2023-04-18 10.42 10.49 10.22 10.30 44.8M
2023-04-17 10.70 10.73 10.41 10.50 58.5M
2023-04-14 10.39 10.74 10.16 10.69 81.3M
2023-04-13 10.53 10.66 10.26 10.27 63.1M
2023-04-12 10.53 10.72 10.40 10.63 52.2M
2023-04-11 10.56 10.71 10.43 10.56 53.5M
2023-04-10 10.88 10.98 10.50 10.54 84.0M
2023-04-07 10.95 10.98 10.73 10.82 84.3M
2023-04-06 10.54 11.03 10.43 10.88 141.2M
2023-04-04 10.47 10.65 10.38 10.50 93.6M
2023-04-03 10.13 10.48 10.13 10.44 84.4M
2023-03-31 10.04 10.15 9.99 10.10 32.6M
2023-03-30 10.12 10.29 10.02 10.10 41.4M
2023-03-29 10.05 10.23 9.85 10.11 58.6M
2023-03-28 10.25 10.25 9.96 10.02 57.5M
2023-03-27 10.25 10.39 10.15 10.27 56.0M
2023-03-24 10.41 10.43 10.22 10.24 68.1M
2023-03-23 10.35 10.53 10.23 10.37 90.3M
2023-03-22 10.44 10.48 10.31 10.40 48.8M
2023-03-21 10.30 10.45 10.19 10.44 69.4M
2023-03-20 10.04 10.37 10.04 10.36 101.9M
2023-03-17 10.15 10.23 10.02 10.09 82.3M
2023-03-16 9.74 10.27 9.72 10.15 136.2M
2023-03-15 9.90 10.03 9.80 9.84 52.1M
2023-03-14 9.58 9.95 9.35 9.86 60.2M
2023-03-13 9.55 9.66 9.50 9.63 25.0M
2023-03-10 9.56 9.73 9.51 9.61 29.1M
2023-03-09 9.63 9.77 9.61 9.66 27.8M
2023-03-08 9.50 9.68 9.46 9.65 24.6M
2023-03-07 9.84 9.87 9.48 9.50 45.1M
2023-03-06 10.00 10.19 9.84 9.88 59.7M
2023-03-03 9.81 10.04 9.77 10.00 90.4M
2023-03-02 9.78 9.83 9.65 9.67 32.6M
2023-03-01 9.53 9.79 9.50 9.78 53.6M
2023-02-28 9.59 9.71 9.42 9.58 33.4M
2023-02-27 9.44 9.74 9.41 9.51 42.1M
2023-02-24 9.52 9.64 9.42 9.50 34.9M
2023-02-23 9.54 9.56 9.40 9.45 24.3M
2023-02-22 9.48 9.66 9.40 9.57 27.8M
2023-02-21 9.63 9.74 9.50 9.59 33.5M
2023-02-20 9.37 9.70 9.27 9.66 50.0M
2023-02-17 9.56 9.64 9.35 9.36 38.0M
2023-02-16 9.82 9.92 9.47 9.54 67.5M
2023-02-15 9.68 9.96 9.67 9.90 61.1M
2023-02-14 9.58 10.27 9.57 9.72 98.2M
2023-02-13 9.47 9.63 9.41 9.61 44.0M
2023-02-10 9.34 9.59 9.33 9.47 52.6M
2023-02-09 9.00 9.39 9.00 9.36 50.5M
2023-02-08 9.18 9.27 9.03 9.05 23.9M
2023-02-07 9.16 9.24 9.10 9.16 17.1M
2023-02-06 9.23 9.30 9.14 9.15 19.4M
2023-02-03 9.22 9.32 9.10 9.29 30.1M
2023-02-02 9.22 9.38 9.21 9.23 42.3M
2023-02-01 8.98 9.23 8.95 9.19 43.7M
2023-01-31 8.98 9.04 8.91 8.92 16.7M
2023-01-30 9.03 9.09 8.97 8.97 29.9M
2023-01-20 8.93 8.96 8.86 8.91 19.0M
2023-01-19 8.75 8.92 8.73 8.89 18.8M
2023-01-18 8.78 8.82 8.73 8.78 12.8M
2023-01-17 8.66 8.84 8.66 8.78 23.4M
2023-01-16 8.52 8.73 8.52 8.68 17.4M
2023-01-13 8.57 8.61 8.52 8.59 10.3M
2023-01-12 8.67 8.69 8.55 8.56 17.6M
2023-01-11 8.61 8.93 8.61 8.72 32.5M
2023-01-10 8.55 8.72 8.54 8.66 22.8M
2023-01-09 8.56 8.61 8.53 8.55 13.3M
2023-01-06 8.53 8.62 8.49 8.53 14.7M
2023-01-05 8.48 8.57 8.44 8.55 13.1M
2023-01-04 8.45 8.66 8.43 8.50 21.1M
2023-01-03 8.29 8.45 8.23 8.45 13.3M