Hubei NengTer Tech (002102)

002102
🏛️ China →
3.71
Última Actualización: 2025-09-26
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
2024-12-31 2.69 2.73 2.62 2.62 32.0M
2024-12-30 2.75 2.76 2.67 2.70 35.8M
2024-12-27 2.73 2.78 2.70 2.75 29.2M
2024-12-26 2.72 2.75 2.71 2.72 23.9M
2024-12-25 2.80 2.82 2.67 2.72 49.3M
2024-12-24 2.73 2.87 2.72 2.81 60.6M
2024-12-23 2.87 2.90 2.72 2.72 64.1M
2024-12-20 2.85 3.05 2.84 2.88 89.6M
2024-12-19 2.77 2.83 2.72 2.81 42.1M
2024-12-18 2.82 2.85 2.78 2.79 38.8M
2024-12-17 2.95 2.96 2.80 2.81 65.6M
2024-12-16 2.96 2.99 2.93 2.95 49.6M
2024-12-13 3.03 3.04 2.95 2.96 54.4M
2024-12-12 3.03 3.07 3.00 3.06 66.7M
2024-12-11 2.89 3.09 2.88 3.01 82.4M
2024-12-10 3.03 3.06 2.89 2.91 65.9M
2024-12-09 3.00 3.02 2.90 2.95 76.7M
2024-12-06 2.82 3.04 2.81 2.99 137.3M
2024-12-05 2.77 2.84 2.76 2.82 38.5M
2024-12-04 2.84 2.84 2.76 2.78 35.2M
2024-12-03 2.86 2.86 2.79 2.84 34.8M
2024-12-02 2.73 2.87 2.72 2.84 57.2M
2024-11-29 2.72 2.74 2.67 2.73 31.9M
2024-11-28 2.66 2.76 2.64 2.73 46.3M
2024-11-27 2.67 2.67 2.57 2.67 32.9M
2024-11-26 2.63 2.72 2.63 2.66 39.2M
2024-11-25 2.61 2.65 2.58 2.64 28.4M
2024-11-22 2.70 2.73 2.60 2.62 36.4M
2024-11-21 2.74 2.76 2.69 2.71 25.8M
2024-11-20 2.70 2.77 2.68 2.74 36.9M
2024-11-19 2.65 2.70 2.61 2.70 35.6M
2024-11-18 2.67 2.71 2.61 2.63 36.5M
2024-11-15 2.70 2.74 2.64 2.65 38.9M
2024-11-14 2.82 2.83 2.71 2.72 42.8M
2024-11-13 2.84 2.88 2.78 2.82 53.7M
2024-11-12 2.88 2.96 2.84 2.88 57.0M
2024-11-11 2.91 2.94 2.84 2.89 62.3M
2024-11-08 2.98 3.01 2.91 2.93 63.5M
2024-11-07 2.85 2.99 2.82 2.97 89.2M
2024-11-06 2.87 2.90 2.79 2.86 80.4M
2024-11-05 2.78 2.90 2.77 2.89 98.6M
2024-11-04 2.74 2.78 2.72 2.76 48.8M
2024-11-01 2.72 2.82 2.69 2.73 93.4M
2024-10-31 2.67 2.76 2.66 2.73 63.4M
2024-10-30 2.67 2.72 2.65 2.69 49.3M
2024-10-29 2.72 2.74 2.62 2.67 68.7M
2024-10-28 2.58 2.71 2.56 2.71 60.9M
2024-10-25 2.59 2.66 2.58 2.62 53.9M
2024-10-24 2.56 2.63 2.54 2.59 44.1M
2024-10-23 2.56 2.59 2.54 2.56 51.6M
2024-10-22 2.54 2.59 2.53 2.57 38.2M
2024-10-21 2.57 2.59 2.53 2.56 44.2M
2024-10-18 2.57 2.62 2.52 2.60 64.9M
2024-10-17 2.46 2.63 2.42 2.57 75.2M
2024-10-16 2.40 2.46 2.40 2.45 26.6M
2024-10-15 2.47 2.49 2.43 2.44 30.1M
2024-10-14 2.45 2.50 2.41 2.48 29.6M
2024-10-11 2.56 2.56 2.43 2.46 34.2M
2024-10-10 2.55 2.62 2.51 2.56 45.6M
2024-10-09 2.77 2.77 2.54 2.55 80.8M
2024-10-08 2.97 2.97 2.68 2.82 107.4M
2024-09-30 2.58 2.74 2.55 2.70 86.0M
2024-09-27 2.48 2.57 2.45 2.51 57.1M
2024-09-26 2.36 2.45 2.36 2.44 27.5M
2024-09-25 2.36 2.44 2.36 2.38 32.2M
2024-09-24 2.26 2.37 2.26 2.36 32.0M
2024-09-23 2.26 2.27 2.22 2.25 13.8M
2024-09-20 2.30 2.31 2.24 2.25 17.2M
2024-09-19 2.24 2.33 2.23 2.31 25.3M
2024-09-18 2.28 2.30 2.23 2.23 18.8M
2024-09-13 2.33 2.35 2.29 2.29 18.8M
2024-09-12 2.33 2.37 2.32 2.33 15.4M
2024-09-11 2.36 2.37 2.32 2.33 13.2M
2024-09-10 2.36 2.39 2.33 2.36 11.9M
2024-09-09 2.36 2.40 2.33 2.37 14.7M
2024-09-06 2.40 2.41 2.36 2.36 14.8M
2024-09-05 2.39 2.42 2.37 2.40 15.8M
2024-09-04 2.38 2.41 2.37 2.38 16.7M
2024-09-03 2.41 2.44 2.39 2.41 19.2M
2024-09-02 2.46 2.49 2.41 2.42 20.7M
2024-08-30 2.44 2.52 2.41 2.46 33.6M
2024-08-29 2.46 2.51 2.42 2.46 35.1M
2024-08-28 2.47 2.52 2.41 2.49 33.0M
2024-08-27 2.54 2.57 2.45 2.46 33.0M
2024-08-26 2.53 2.60 2.49 2.56 30.9M
2024-08-23 2.62 2.65 2.53 2.55 44.2M
2024-08-22 2.80 2.83 2.64 2.64 54.0M
2024-08-21 2.77 2.84 2.72 2.75 48.2M
2024-08-20 2.84 2.92 2.78 2.80 71.0M
2024-08-19 2.75 2.93 2.71 2.84 82.8M
2024-08-16 2.70 2.88 2.70 2.82 76.8M
2024-08-15 2.66 2.79 2.63 2.75 70.3M
2024-08-14 2.77 2.81 2.64 2.66 72.0M
2024-08-13 2.83 2.90 2.71 2.76 124.1M
2024-08-12 3.23 3.27 2.91 2.91 168.6M
2024-08-09 3.39 3.39 3.06 3.23 295.4M
2024-08-08 3.08 3.08 3.08 3.08 44.0M
2024-08-07 2.69 2.84 2.66 2.80 80.2M
2024-08-06 2.73 2.83 2.67 2.73 74.5M
2024-08-05 2.95 2.99 2.67 2.67 138.2M
2024-08-02 2.62 2.88 2.60 2.83 163.9M
2024-08-01 2.60 2.71 2.60 2.62 64.4M
2024-07-31 2.44 2.62 2.41 2.57 42.4M
2024-07-30 2.58 2.68 2.45 2.47 29.4M
2024-07-29 2.46 2.47 2.42 2.45 10.8M
2024-07-26 2.43 2.50 2.43 2.46 13.8M
2024-07-25 2.45 2.46 2.40 2.42 16.4M
2024-07-24 2.46 2.51 2.44 2.46 18.1M
2024-07-23 2.52 2.57 2.47 2.47 19.7M
2024-07-22 2.55 2.57 2.50 2.52 25.4M
2024-07-19 2.57 2.61 2.47 2.57 46.8M
2024-07-18 2.38 2.51 2.36 2.48 33.4M
2024-07-17 2.40 2.44 2.39 2.40 11.4M
2024-07-16 2.42 2.42 2.38 2.39 9.7M
2024-07-15 2.40 2.44 2.37 2.42 14.6M
2024-07-12 2.41 2.44 2.40 2.43 14.6M
2024-07-11 2.40 2.44 2.36 2.41 19.6M
2024-07-10 2.39 2.40 2.35 2.35 20.7M
2024-07-09 2.35 2.48 2.33 2.43 28.4M
2024-07-08 2.51 2.52 2.34 2.36 32.8M
2024-07-05 2.46 2.50 2.42 2.48 24.8M
2024-07-04 2.57 2.60 2.45 2.47 43.5M
2024-07-03 2.57 2.66 2.54 2.57 76.6M
2024-07-02 2.42 2.63 2.42 2.63 89.7M
2024-07-01 2.33 2.41 2.30 2.39 12.6M
2024-06-28 2.35 2.38 2.32 2.33 8.8M
2024-06-27 2.40 2.40 2.34 2.35 8.6M
2024-06-26 2.38 2.41 2.35 2.41 9.8M
2024-06-25 2.39 2.46 2.35 2.41 14.1M
2024-06-24 2.42 2.43 2.34 2.36 12.3M
2024-06-21 2.40 2.47 2.39 2.43 8.8M
2024-06-20 2.44 2.47 2.40 2.41 8.2M
2024-06-19 2.49 2.50 2.44 2.45 6.4M
2024-06-18 2.47 2.50 2.46 2.49 8.9M
2024-06-17 2.45 2.53 2.42 2.48 16.1M
2024-06-14 2.35 2.50 2.34 2.45 20.8M
2024-06-13 2.36 2.38 2.33 2.35 9.9M
2024-06-12 2.34 2.38 2.34 2.37 9.1M
2024-06-11 2.35 2.38 2.33 2.35 9.6M
2024-06-07 2.32 2.38 2.31 2.37 17.6M
2024-06-06 2.39 2.43 2.30 2.30 21.8M
2024-06-05 2.51 2.51 2.38 2.39 18.9M
2024-06-04 2.52 2.54 2.48 2.52 8.8M
2024-06-03 2.58 2.59 2.50 2.51 15.1M
2024-05-31 2.59 2.60 2.58 2.59 6.9M
2024-05-30 2.61 2.64 2.57 2.58 13.2M
2024-05-29 2.65 2.68 2.61 2.63 13.6M
2024-05-28 2.70 2.72 2.65 2.66 13.1M
2024-05-27 2.70 2.73 2.60 2.72 28.5M
2024-05-24 2.70 2.75 2.66 2.68 21.9M
2024-05-23 2.67 2.75 2.65 2.70 32.5M
2024-05-22 2.64 2.72 2.63 2.69 39.0M
2024-05-21 2.63 2.63 2.56 2.62 17.2M
2024-05-20 2.59 2.67 2.59 2.64 20.7M
2024-05-17 2.60 2.60 2.55 2.58 16.4M
2024-05-16 2.63 2.65 2.59 2.61 17.2M
2024-05-15 2.62 2.68 2.61 2.62 14.1M
2024-05-14 2.64 2.67 2.61 2.62 17.9M
2024-05-13 2.70 2.72 2.61 2.63 32.1M
2024-05-10 2.76 2.87 2.73 2.73 39.7M
2024-05-09 2.74 2.78 2.73 2.74 22.8M
2024-05-08 2.76 2.82 2.72 2.75 29.6M
2024-05-07 2.80 2.82 2.71 2.79 44.1M
2024-05-06 2.62 2.85 2.60 2.80 72.0M
2024-04-30 2.58 2.66 2.57 2.64 33.6M
2024-04-29 2.60 2.64 2.54 2.61 35.0M
2024-04-26 2.53 2.56 2.50 2.52 25.6M
2024-04-25 2.55 2.59 2.52 2.56 19.4M
2024-04-24 2.54 2.56 2.50 2.55 22.1M
2024-04-23 2.60 2.65 2.52 2.53 35.5M
2024-04-22 2.71 2.75 2.55 2.56 94.6M
2024-04-19 2.40 2.74 2.37 2.72 122.1M
2024-04-18 2.55 2.56 2.45 2.49 33.6M
2024-04-17 2.49 2.59 2.49 2.57 30.8M
2024-04-16 2.58 2.64 2.44 2.48 47.3M
2024-04-15 2.73 2.77 2.58 2.60 99.8M
2024-04-12 2.56 2.82 2.51 2.82 90.4M
2024-04-11 2.49 2.66 2.45 2.56 44.5M
2024-04-10 2.50 2.60 2.46 2.53 37.2M
2024-04-09 2.51 2.53 2.46 2.50 37.5M
2024-04-08 2.48 2.69 2.46 2.58 75.1M
2024-04-03 2.60 2.67 2.48 2.50 86.4M
2024-04-02 2.35 2.52 2.35 2.52 30.2M
2024-04-01 2.25 2.29 2.25 2.29 12.6M
2024-03-29 2.23 2.26 2.22 2.25 10.2M
2024-03-28 2.20 2.25 2.18 2.23 13.1M
2024-03-27 2.25 2.26 2.20 2.20 12.4M
2024-03-26 2.23 2.27 2.20 2.25 16.1M
2024-03-25 2.32 2.32 2.23 2.25 15.5M
2024-03-22 2.37 2.37 2.32 2.33 15.5M
2024-03-21 2.37 2.40 2.35 2.37 16.8M
2024-03-20 2.35 2.37 2.33 2.37 13.8M
2024-03-19 2.39 2.39 2.33 2.34 18.2M
2024-03-18 2.39 2.40 2.33 2.39 25.3M
2024-03-15 2.31 2.38 2.31 2.37 27.0M
2024-03-14 2.30 2.45 2.29 2.34 39.2M
2024-03-13 2.31 2.32 2.26 2.28 12.8M
2024-03-12 2.26 2.32 2.26 2.31 20.0M
2024-03-11 2.24 2.26 2.22 2.26 12.5M
2024-03-08 2.28 2.29 2.22 2.24 20.1M
2024-03-07 2.22 2.37 2.21 2.29 37.5M
2024-03-06 2.20 2.24 2.18 2.21 12.7M
2024-03-05 2.25 2.26 2.20 2.22 15.1M
2024-03-04 2.29 2.30 2.24 2.26 13.5M
2024-03-01 2.28 2.32 2.26 2.28 12.9M
2024-02-29 2.21 2.29 2.21 2.29 19.9M
2024-02-28 2.33 2.45 2.23 2.24 35.1M
2024-02-27 2.29 2.34 2.27 2.33 15.4M
2024-02-26 2.27 2.34 2.25 2.29 21.5M
2024-02-23 2.25 2.27 2.23 2.27 18.1M
2024-02-22 2.23 2.28 2.22 2.25 14.7M
2024-02-21 2.19 2.27 2.17 2.23 22.0M
2024-02-20 2.19 2.21 2.15 2.21 16.0M
2024-02-19 2.16 2.21 2.13 2.19 25.9M
2024-02-08 1.98 2.14 1.93 2.13 34.3M
2024-02-07 2.03 2.05 1.93 1.96 33.4M
2024-02-06 1.93 2.09 1.88 2.05 29.0M
2024-02-05 2.09 2.10 1.92 1.93 30.4M
2024-02-02 2.21 2.25 2.04 2.10 25.7M
2024-02-01 2.23 2.28 2.19 2.22 13.0M
2024-01-31 2.31 2.34 2.23 2.24 14.9M
2024-01-30 2.37 2.41 2.33 2.33 11.3M
2024-01-29 2.49 2.50 2.38 2.39 15.4M
2024-01-26 2.44 2.53 2.43 2.48 19.7M
2024-01-25 2.37 2.45 2.35 2.44 16.5M
2024-01-24 2.34 2.38 2.28 2.37 15.4M
2024-01-23 2.31 2.35 2.27 2.33 15.2M
2024-01-22 2.40 2.42 2.30 2.31 19.2M
2024-01-19 2.39 2.45 2.37 2.39 13.6M
2024-01-18 2.40 2.42 2.31 2.39 29.0M
2024-01-17 2.49 2.50 2.41 2.42 15.4M
2024-01-16 2.54 2.55 2.47 2.50 15.2M
2024-01-15 2.55 2.58 2.53 2.55 7.4M
2024-01-12 2.60 2.63 2.55 2.56 13.6M
2024-01-11 2.58 2.63 2.57 2.61 7.6M
2024-01-10 2.59 2.62 2.55 2.58 9.0M
2024-01-09 2.62 2.63 2.58 2.60 9.4M
2024-01-08 2.66 2.66 2.61 2.62 6.8M
2024-01-05 2.70 2.71 2.64 2.66 6.3M
2024-01-04 2.72 2.73 2.69 2.70 6.2M
2024-01-03 2.71 2.75 2.70 2.73 7.3M
2024-01-02 2.70 2.74 2.69 2.72 7.9M