HuBei SanFeng Intelligent (300276)

300276
🏛️ China →
9.95
Última Actualización: 2025-09-29
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 4.45 4.48 4.38 4.39 20.7M
2021-12-30 4.43 4.51 4.40 4.45 32.5M
2021-12-29 4.36 4.49 4.33 4.44 35.9M
2021-12-28 4.18 4.56 4.17 4.42 51.8M
2021-12-27 4.10 4.21 4.10 4.18 17.1M
2021-12-24 4.38 4.39 4.12 4.13 31.5M
2021-12-23 4.46 4.46 4.35 4.36 20.0M
2021-12-22 4.48 4.50 4.41 4.44 24.9M
2021-12-21 4.36 4.48 4.33 4.47 27.0M
2021-12-20 4.38 4.44 4.31 4.38 22.9M
2021-12-17 4.51 4.52 4.38 4.39 36.0M
2021-12-16 4.50 4.57 4.48 4.55 32.7M
2021-12-15 4.46 4.67 4.43 4.57 49.9M
2021-12-14 4.59 4.84 4.50 4.54 79.5M
2021-12-13 4.38 4.46 4.33 4.44 26.3M
2021-12-10 4.35 4.42 4.31 4.40 29.2M
2021-12-09 4.42 4.48 4.36 4.38 38.6M
2021-12-08 4.47 4.56 4.38 4.48 43.2M
2021-12-07 4.56 4.59 4.40 4.48 53.2M
2021-12-06 4.69 4.74 4.44 4.60 70.7M
2021-12-03 4.98 4.98 4.60 4.68 143.9M
2021-12-02 4.40 5.12 4.33 5.12 152.9M
2021-12-01 4.17 4.33 4.13 4.27 24.6M
2021-11-30 4.13 4.30 4.12 4.17 25.2M
2021-11-29 4.03 4.15 4.02 4.11 16.1M
2021-11-26 4.18 4.19 4.09 4.10 22.4M
2021-11-25 4.27 4.36 4.13 4.21 31.0M
2021-11-24 4.43 4.49 4.20 4.24 49.1M
2021-11-23 4.15 4.27 4.13 4.19 23.1M
2021-11-22 4.17 4.21 4.10 4.16 17.9M
2021-11-19 4.09 4.22 4.06 4.17 27.0M
2021-11-18 4.15 4.19 4.04 4.05 20.7M
2021-11-17 4.00 4.23 4.00 4.16 32.7M
2021-11-16 4.09 4.10 3.97 3.98 19.6M
2021-11-15 4.06 4.10 3.97 4.08 24.2M
2021-11-12 3.99 4.04 3.94 4.04 20.2M
2021-11-11 3.90 4.03 3.88 3.97 23.0M
2021-11-10 3.80 3.94 3.80 3.92 21.1M
2021-11-09 3.85 3.88 3.80 3.83 15.1M
2021-11-08 3.69 3.93 3.69 3.87 25.9M
2021-11-05 4.00 4.18 3.78 3.79 42.0M
2021-11-04 3.66 3.71 3.64 3.70 10.1M
2021-11-03 3.60 3.66 3.57 3.66 9.9M
2021-11-02 3.66 3.72 3.54 3.62 12.6M
2021-11-01 3.60 3.71 3.59 3.68 12.4M
2021-10-29 3.46 3.64 3.46 3.61 14.5M
2021-10-28 3.53 3.59 3.45 3.46 12.5M
2021-10-27 3.66 3.68 3.53 3.55 13.5M
2021-10-26 3.68 3.75 3.64 3.69 10.6M
2021-10-25 3.70 3.72 3.61 3.65 10.4M
2021-10-22 3.82 3.82 3.69 3.70 12.7M
2021-10-21 3.81 3.87 3.76 3.80 13.1M
2021-10-20 3.85 3.93 3.84 3.85 16.6M
2021-10-19 3.84 3.90 3.78 3.80 12.7M
2021-10-18 3.77 3.87 3.76 3.86 10.1M
2021-10-15 3.96 3.97 3.78 3.79 13.0M
2021-10-14 3.81 4.04 3.78 3.93 25.1M
2021-10-13 3.79 3.83 3.70 3.79 9.4M
2021-10-12 3.92 3.93 3.70 3.77 17.0M
2021-10-11 4.01 4.02 3.88 3.92 12.6M
2021-10-08 3.85 4.01 3.85 4.00 15.0M
2021-09-30 3.75 3.85 3.75 3.83 11.5M
2021-09-29 3.89 3.90 3.73 3.74 13.6M
2021-09-28 3.92 3.95 3.85 3.90 11.9M
2021-09-27 4.10 4.12 3.84 3.91 20.1M
2021-09-24 4.30 4.32 4.06 4.08 27.7M
2021-09-23 4.30 4.45 4.25 4.34 24.3M
2021-09-22 4.30 4.36 4.19 4.28 30.0M
2021-09-17 4.72 4.74 4.31 4.42 51.6M
2021-09-16 4.79 4.84 4.65 4.66 46.8M
2021-09-15 4.57 4.84 4.53 4.79 56.4M
2021-09-14 4.47 4.74 4.38 4.62 49.8M
2021-09-13 4.45 4.47 4.37 4.44 21.1M
2021-09-10 4.57 4.60 4.43 4.49 30.0M
2021-09-09 4.71 4.85 4.54 4.60 40.8M
2021-09-08 4.53 4.73 4.48 4.68 41.3M
2021-09-07 4.53 4.78 4.51 4.58 42.6M
2021-09-06 4.40 4.54 4.35 4.51 28.3M
2021-09-03 4.54 4.68 4.38 4.41 30.0M
2021-09-02 4.33 4.50 4.27 4.48 25.6M
2021-09-01 4.44 4.52 4.21 4.34 31.7M
2021-08-31 4.49 4.52 4.22 4.40 43.9M
2021-08-30 4.67 4.73 4.57 4.63 30.8M
2021-08-27 4.65 4.75 4.53 4.62 45.2M
2021-08-26 4.64 4.81 4.57 4.66 49.6M
2021-08-25 4.75 4.80 4.63 4.66 43.2M
2021-08-24 4.83 4.94 4.71 4.75 89.0M
2021-08-23 4.20 4.99 4.20 4.76 97.5M
2021-08-20 4.09 4.21 4.01 4.17 21.5M
2021-08-19 4.20 4.21 4.07 4.11 19.3M
2021-08-18 4.29 4.29 4.16 4.20 19.1M
2021-08-17 4.38 4.42 4.17 4.19 30.9M
2021-08-16 4.41 4.53 4.33 4.38 25.9M
2021-08-13 4.41 4.49 4.39 4.42 28.1M
2021-08-12 4.52 4.52 4.40 4.48 36.1M
2021-08-11 4.40 4.60 4.38 4.53 48.0M
2021-08-10 4.33 4.58 4.25 4.43 46.1M
2021-08-09 4.29 4.46 4.19 4.34 40.1M
2021-08-06 4.23 4.28 4.16 4.27 26.3M
2021-08-05 4.22 4.26 4.14 4.23 29.8M
2021-08-04 4.18 4.40 4.18 4.25 42.2M
2021-08-03 4.33 4.43 4.17 4.23 57.5M
2021-08-02 3.83 4.63 3.80 4.27 71.6M
2021-07-30 3.70 3.89 3.66 3.87 29.0M
2021-07-29 3.55 3.84 3.55 3.70 21.6M
2021-07-28 3.75 3.78 3.46 3.51 20.8M
2021-07-27 3.88 3.89 3.73 3.74 17.5M
2021-07-26 3.82 3.89 3.74 3.86 17.8M
2021-07-23 3.99 4.01 3.83 3.83 22.5M
2021-07-22 3.97 4.09 3.94 3.98 24.4M
2021-07-21 3.82 4.03 3.82 4.00 28.3M
2021-07-20 3.78 3.88 3.72 3.85 19.0M
2021-07-19 4.03 4.03 3.79 3.80 31.1M
2021-07-16 4.02 4.09 4.01 4.03 18.7M
2021-07-15 4.11 4.11 3.98 4.03 19.7M
2021-07-14 4.22 4.23 4.11 4.11 25.2M
2021-07-13 4.12 4.27 4.00 4.26 50.7M
2021-07-12 4.12 4.18 4.08 4.12 35.1M
2021-07-09 4.24 4.27 4.09 4.11 40.2M
2021-07-08 4.42 4.65 4.21 4.23 73.1M
2021-07-07 4.10 4.66 4.06 4.44 100.2M
2021-07-06 4.07 4.16 3.98 4.04 44.1M
2021-07-05 3.75 4.12 3.72 4.09 58.5M
2021-07-02 3.75 3.87 3.74 3.77 21.8M
2021-07-01 3.99 4.00 3.76 3.77 29.4M
2021-06-30 3.97 3.98 3.88 3.97 46.7M
2021-06-29 3.70 4.12 3.70 4.04 70.4M
2021-06-28 3.64 3.90 3.58 3.76 27.8M
2021-06-25 3.65 3.70 3.61 3.64 15.6M
2021-06-24 3.74 3.78 3.64 3.65 23.8M
2021-06-23 3.96 3.96 3.78 3.79 23.4M
2021-06-22 3.78 3.98 3.76 3.89 36.1M
2021-06-21 3.85 3.85 3.73 3.80 36.4M
2021-06-18 3.86 3.93 3.81 3.90 30.8M
2021-06-17 3.84 4.06 3.76 3.95 46.9M
2021-06-16 3.70 3.96 3.69 3.88 46.0M
2021-06-15 3.63 3.79 3.49 3.75 34.3M
2021-06-11 3.60 3.66 3.57 3.61 21.1M
2021-06-10 3.56 3.65 3.51 3.62 29.8M
2021-06-09 3.46 3.75 3.45 3.58 38.7M
2021-06-08 3.45 3.48 3.40 3.47 15.7M
2021-06-07 3.38 3.45 3.37 3.45 11.4M
2021-06-04 3.35 3.39 3.32 3.39 9.3M
2021-06-03 3.35 3.40 3.34 3.35 8.9M
2021-06-02 3.45 3.49 3.34 3.35 16.3M
2021-06-01 3.41 3.56 3.37 3.45 19.9M
2021-05-31 3.32 3.44 3.30 3.40 17.1M
2021-05-28 3.37 3.38 3.30 3.31 10.8M
2021-05-27 3.33 3.41 3.31 3.37 13.5M
2021-05-26 3.27 3.36 3.26 3.33 12.0M
2021-05-25 3.29 3.29 3.23 3.27 9.2M
2021-05-24 3.28 3.29 3.24 3.29 7.0M
2021-05-21 3.27 3.31 3.25 3.26 8.3M
2021-05-20 3.29 3.33 3.25 3.26 8.7M
2021-05-19 3.33 3.35 3.29 3.32 6.8M
2021-05-18 3.30 3.34 3.25 3.33 8.8M
2021-05-17 3.44 3.45 3.31 3.34 14.5M
2021-05-14 3.30 3.47 3.28 3.44 22.7M
2021-05-13 3.25 3.35 3.24 3.29 10.1M
2021-05-12 3.28 3.30 3.23 3.28 10.3M
2021-05-11 3.28 3.32 3.26 3.31 9.0M
2021-05-10 3.25 3.32 3.21 3.31 12.8M
2021-05-07 3.53 3.53 3.31 3.33 19.9M
2021-05-06 3.14 3.23 3.13 3.23 8.9M
2021-04-30 3.27 3.32 3.15 3.17 11.4M
2021-04-29 3.22 3.34 3.19 3.28 10.8M
2021-04-28 3.22 3.30 3.21 3.25 8.1M
2021-04-27 3.29 3.32 3.19 3.23 11.4M
2021-04-26 3.34 3.37 3.29 3.31 8.8M
2021-04-23 3.42 3.42 3.31 3.33 13.2M
2021-04-22 3.40 3.48 3.39 3.41 12.1M
2021-04-21 3.48 3.53 3.41 3.43 19.4M
2021-04-20 3.52 3.69 3.50 3.58 30.7M
2021-04-19 3.50 3.56 3.49 3.53 16.7M
2021-04-16 3.38 3.53 3.36 3.49 20.0M
2021-04-15 3.46 3.48 3.37 3.38 12.1M
2021-04-14 3.36 3.50 3.33 3.45 20.2M
2021-04-13 3.42 3.43 3.36 3.37 11.6M
2021-04-12 3.48 3.48 3.36 3.39 16.5M
2021-04-09 3.53 3.56 3.42 3.48 23.3M
2021-04-08 3.65 3.67 3.57 3.57 18.3M
2021-04-07 3.67 3.67 3.60 3.65 17.1M
2021-04-06 3.57 3.69 3.56 3.67 18.8M
2021-04-02 3.70 3.71 3.57 3.61 20.3M
2021-04-01 3.61 3.72 3.55 3.67 24.7M
2021-03-31 3.62 3.74 3.60 3.66 27.8M
2021-03-30 3.78 3.80 3.61 3.66 37.3M
2021-03-29 3.90 3.93 3.73 3.79 47.4M
2021-03-26 3.91 4.00 3.77 3.91 58.0M
2021-03-25 4.15 4.15 3.79 4.04 116.9M
2021-03-24 3.38 3.98 3.38 3.98 86.5M
2021-03-23 3.45 3.46 3.27 3.32 21.8M
2021-03-22 3.49 3.57 3.39 3.45 34.7M
2021-03-19 3.43 3.63 3.43 3.53 38.4M
2021-03-18 3.30 3.65 3.28 3.51 51.7M
2021-03-17 3.29 3.35 3.25 3.32 14.3M
2021-03-16 3.19 3.31 3.17 3.30 16.6M
2021-03-15 3.23 3.23 3.15 3.19 10.6M
2021-03-12 3.25 3.31 3.18 3.19 12.7M
2021-03-11 3.08 3.28 3.08 3.25 18.6M
2021-03-10 3.34 3.37 3.11 3.11 21.7M
2021-03-09 3.49 3.50 3.28 3.30 22.9M
2021-03-08 3.54 3.64 3.47 3.47 21.9M
2021-03-05 3.40 3.55 3.36 3.54 29.0M
2021-03-04 3.40 3.46 3.37 3.40 14.7M
2021-03-03 3.43 3.49 3.38 3.43 15.2M
2021-03-02 3.54 3.58 3.43 3.45 16.5M
2021-03-01 3.39 3.54 3.39 3.53 25.3M
2021-02-26 3.35 3.66 3.31 3.45 33.2M
2021-02-25 3.49 3.50 3.35 3.38 15.5M
2021-02-24 3.36 3.54 3.36 3.44 20.7M
2021-02-23 3.46 3.58 3.34 3.35 17.6M
2021-02-22 3.46 3.59 3.45 3.51 21.9M
2021-02-19 3.24 3.44 3.24 3.44 18.4M
2021-02-18 3.09 3.29 3.09 3.25 19.3M
2021-02-10 3.07 3.16 3.03 3.07 11.9M
2021-02-09 3.03 3.10 3.00 3.08 11.4M
2021-02-08 3.03 3.07 2.90 3.05 14.1M
2021-02-05 3.06 3.21 3.02 3.03 12.4M
2021-02-04 3.12 3.24 3.01 3.09 17.5M
2021-02-03 3.21 3.29 3.11 3.12 19.8M
2021-02-02 3.31 3.48 3.21 3.26 27.7M
2021-02-01 3.01 3.42 3.00 3.26 28.4M
2021-01-29 3.59 3.60 3.39 3.44 12.9M
2021-01-28 3.60 3.75 3.53 3.55 14.2M
2021-01-27 3.64 3.71 3.62 3.64 8.8M
2021-01-26 3.62 3.78 3.62 3.68 11.3M
2021-01-25 3.72 3.83 3.65 3.69 13.3M
2021-01-22 3.91 3.92 3.77 3.79 12.1M
2021-01-21 3.86 3.96 3.79 3.91 15.2M
2021-01-20 3.91 3.95 3.83 3.85 11.8M
2021-01-19 3.87 3.95 3.83 3.91 13.0M
2021-01-18 3.80 3.88 3.75 3.87 13.8M
2021-01-15 3.67 3.85 3.66 3.78 18.1M
2021-01-14 3.68 3.73 3.58 3.67 14.3M
2021-01-13 3.68 3.76 3.62 3.68 16.5M
2021-01-12 3.70 3.87 3.65 3.73 16.4M
2021-01-11 3.90 3.91 3.67 3.70 19.9M
2021-01-08 3.81 4.00 3.65 3.91 24.3M
2021-01-07 4.05 4.05 3.79 3.83 21.4M
2021-01-06 4.10 4.13 3.98 4.03 14.7M
2021-01-05 4.20 4.20 4.07 4.13 15.9M
2021-01-04 4.17 4.26 4.17 4.22 14.9M