Hubei Tech Semiconductors Co (300046)

300046
🏛️ China →
43.88
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 39.90 40.25 36.16 36.27 26.9M
2024-12-30 40.00 40.86 39.01 39.57 20.6M
2024-12-27 41.52 42.98 40.71 40.79 28.4M
2024-12-26 41.35 43.00 40.87 42.05 32.5M
2024-12-25 42.15 43.11 41.01 41.28 27.4M
2024-12-24 41.89 43.50 39.60 42.85 44.2M
2024-12-23 39.91 42.50 39.88 41.15 41.1M
2024-12-20 37.57 43.00 37.32 41.10 50.1M
2024-12-19 37.00 38.09 36.80 37.55 14.0M
2024-12-18 37.10 38.39 36.34 37.81 17.5M
2024-12-17 37.90 38.78 36.63 36.94 15.1M
2024-12-16 39.12 40.20 37.92 38.26 19.9M
2024-12-13 39.52 40.85 38.71 39.59 25.9M
2024-12-12 39.10 40.00 38.63 39.98 20.7M
2024-12-11 38.72 40.50 38.70 39.44 22.6M
2024-12-10 40.94 41.13 38.69 38.72 22.9M
2024-12-09 39.56 40.05 38.59 39.05 17.6M
2024-12-06 40.11 40.96 39.21 40.03 25.6M
2024-12-05 40.06 42.55 40.06 40.82 31.3M
2024-12-04 43.30 45.00 41.31 41.52 45.7M
2024-12-03 42.12 42.57 40.50 41.01 27.7M
2024-12-02 40.66 42.00 40.37 41.63 28.1M
2024-11-29 39.01 43.21 38.21 41.38 41.0M
2024-11-28 39.55 41.00 39.10 39.51 24.5M
2024-11-27 38.10 39.73 37.10 39.73 20.8M
2024-11-26 39.47 40.48 38.50 38.63 17.6M
2024-11-25 39.00 39.92 37.76 39.85 23.6M
2024-11-22 41.95 42.58 38.76 39.05 28.1M
2024-11-21 41.62 43.50 41.01 41.61 29.6M
2024-11-20 41.00 42.38 40.58 42.10 29.3M
2024-11-19 38.50 42.00 38.15 41.96 35.0M
2024-11-18 39.60 41.00 37.03 37.75 25.7M
2024-11-15 41.49 43.12 40.01 40.05 23.9M
2024-11-14 44.00 45.28 41.50 41.90 22.9M
2024-11-13 44.99 45.57 42.86 44.90 31.6M
2024-11-12 43.85 46.61 42.91 45.89 47.6M
2024-11-11 43.64 47.25 43.64 45.07 44.6M
2024-11-08 47.80 49.93 44.60 44.76 50.7M
2024-11-07 44.02 47.40 42.51 45.45 45.1M
2024-11-06 43.27 48.80 41.67 45.90 63.3M
2024-11-05 40.48 44.40 40.15 43.17 44.3M
2024-11-04 38.03 41.25 38.03 40.50 35.3M
2024-11-01 47.25 48.54 40.17 40.17 61.7M
2024-10-31 44.49 53.31 44.48 50.21 91.1M
2024-10-30 43.15 45.05 42.51 44.81 57.4M
2024-10-29 46.35 50.35 45.00 45.10 78.0M
2024-10-28 47.20 50.54 44.99 48.10 78.7M
2024-10-25 49.42 52.49 46.15 48.77 89.7M
2024-10-24 45.88 53.29 45.88 52.64 106.5M
2024-10-23 40.20 48.55 39.67 45.65 116.4M
2024-10-22 39.00 44.18 38.26 44.17 131.7M
2024-10-21 36.00 36.82 35.06 36.82 27.9M
2024-10-18 26.33 30.68 26.18 30.68 83.5M
2024-10-17 25.95 26.59 25.40 25.57 31.6M
2024-10-16 24.55 26.22 24.55 25.53 29.7M
2024-10-15 25.90 28.68 25.58 25.69 55.1M
2024-10-14 23.85 27.65 23.20 26.88 52.8M
2024-10-11 24.10 26.30 24.06 24.31 43.6M
2024-10-10 27.00 28.12 24.21 25.48 58.7M
2024-10-09 24.94 29.93 23.90 29.03 87.2M
2024-10-08 24.94 24.94 23.78 24.94 44.6M
2024-09-30 18.04 20.90 17.71 20.78 48.3M
2024-09-27 16.49 17.95 16.35 17.43 34.8M
2024-09-26 15.68 16.28 15.63 16.26 23.4M
2024-09-25 15.86 16.35 15.70 15.80 23.9M
2024-09-24 15.09 15.75 14.91 15.72 22.4M
2024-09-23 15.08 15.42 14.97 15.09 12.5M
2024-09-20 15.10 15.48 14.71 15.30 21.1M
2024-09-19 15.17 15.45 15.03 15.12 13.1M
2024-09-18 15.22 15.46 14.72 14.97 11.0M
2024-09-13 15.32 15.42 15.08 15.12 9.8M
2024-09-12 15.70 15.78 15.26 15.29 13.3M
2024-09-11 15.89 16.13 15.50 15.55 16.3M
2024-09-10 15.88 16.26 15.56 16.15 19.7M
2024-09-09 15.50 16.41 15.44 16.00 20.2M
2024-09-06 15.47 16.54 15.43 15.69 27.4M
2024-09-05 15.29 15.80 15.19 15.57 15.9M
2024-09-04 15.16 15.56 15.03 15.35 14.6M
2024-09-03 15.98 16.20 15.45 15.61 21.3M
2024-09-02 16.65 16.83 15.93 15.99 22.8M
2024-08-30 15.98 17.21 15.91 16.75 32.8M
2024-08-29 15.90 16.46 15.75 16.10 22.5M
2024-08-28 15.80 16.30 15.73 16.05 21.3M
2024-08-27 15.38 16.21 15.23 15.94 27.9M
2024-08-26 15.45 15.63 15.26 15.48 13.1M
2024-08-23 15.80 15.90 15.35 15.50 19.2M
2024-08-22 16.01 16.29 15.76 15.94 17.4M
2024-08-21 16.32 16.70 15.82 16.01 23.5M
2024-08-20 16.70 16.88 16.32 16.53 22.0M
2024-08-19 17.19 17.48 16.11 16.49 35.0M
2024-08-16 20.53 20.67 17.63 17.86 49.4M
2024-08-15 20.46 21.19 20.33 20.33 34.8M
2024-08-14 20.70 22.00 20.46 21.09 49.8M
2024-08-13 19.98 21.10 19.72 20.75 35.0M
2024-08-12 19.50 21.17 19.50 20.22 34.3M
2024-08-09 21.31 22.20 20.34 20.44 50.8M
2024-08-08 19.75 22.37 19.30 20.69 56.4M
2024-08-07 19.50 20.56 19.50 20.22 34.0M
2024-08-06 20.09 20.26 18.79 19.78 30.0M
2024-08-05 19.10 20.65 18.99 19.60 40.7M
2024-08-02 19.70 20.30 19.47 19.50 36.6M
2024-08-01 20.01 21.78 20.01 20.63 55.9M
2024-07-31 20.16 22.38 19.81 20.40 67.8M
2024-07-30 18.45 21.88 18.06 21.30 67.6M
2024-07-29 18.70 19.61 18.64 18.78 39.7M
2024-07-26 17.78 19.41 17.61 19.00 43.5M
2024-07-25 17.63 18.63 17.58 18.04 28.3M
2024-07-24 18.49 19.18 17.87 18.18 32.6M
2024-07-23 18.94 19.39 18.58 18.60 33.5M
2024-07-22 19.75 19.97 19.10 19.21 46.5M
2024-07-19 19.30 20.92 19.25 19.75 67.9M
2024-07-18 16.35 19.98 15.80 19.22 64.1M
2024-07-17 17.60 17.80 16.74 16.74 29.0M
2024-07-16 17.36 18.25 16.88 17.95 41.9M
2024-07-15 17.33 18.28 17.20 17.63 42.4M
2024-07-12 16.90 17.50 16.73 17.12 28.3M
2024-07-11 18.05 18.26 16.97 17.45 38.0M
2024-07-10 17.12 17.85 17.12 17.46 45.3M
2024-07-09 15.89 18.65 15.54 18.32 64.7M
2024-07-08 14.79 17.00 14.70 15.62 54.5M
2024-07-05 14.45 14.51 14.02 14.34 16.8M
2024-07-04 15.21 15.44 14.53 14.57 22.6M
2024-07-03 15.41 15.86 14.89 15.42 25.8M
2024-07-02 15.50 15.70 15.29 15.45 15.6M
2024-07-01 15.88 15.95 15.10 15.51 19.4M
2024-06-28 15.55 16.08 15.37 15.80 22.4M
2024-06-27 16.58 16.65 15.50 15.63 30.6M
2024-06-26 17.13 17.36 15.22 16.66 36.2M
2024-06-25 17.10 17.75 16.82 17.48 29.9M
2024-06-24 17.22 17.97 16.95 17.22 28.2M
2024-06-21 17.14 18.13 17.05 17.65 32.7M
2024-06-20 18.30 18.99 17.46 17.55 48.2M
2024-06-19 19.51 20.68 19.01 19.22 51.4M
2024-06-18 19.82 21.05 18.91 19.98 61.5M
2024-06-17 19.10 20.45 19.00 20.25 58.5M
2024-06-14 18.50 20.37 18.30 19.55 65.1M
2024-06-13 20.10 21.38 18.70 19.00 81.7M
2024-06-12 17.85 20.98 17.12 20.11 84.3M
2024-06-11 15.18 17.83 15.18 17.83 59.1M
2024-06-07 15.37 16.89 14.70 14.86 51.8M
2024-06-06 16.79 18.30 15.66 16.00 64.3M
2024-06-05 13.88 16.10 13.73 15.55 54.3M
2024-06-04 14.38 14.38 13.20 13.42 33.5M
2024-06-03 14.10 15.60 13.76 15.11 45.2M
2024-05-31 14.27 14.98 14.09 14.34 42.4M
2024-05-30 12.62 15.92 12.61 15.07 54.0M
2024-05-29 13.00 14.28 12.77 13.32 44.4M
2024-05-28 10.69 12.77 10.53 12.77 16.5M
2024-05-27 10.42 10.65 10.07 10.64 3.2M
2024-05-24 10.70 10.79 10.42 10.42 2.3M
2024-05-23 10.94 10.94 10.63 10.66 2.4M
2024-05-22 10.66 10.94 10.66 10.89 2.3M
2024-05-21 10.80 10.89 10.64 10.70 2.1M
2024-05-20 11.07 11.09 10.72 10.81 3.2M
2024-05-17 10.45 10.89 10.45 10.89 2.8M
2024-05-16 10.40 10.62 10.39 10.50 2.8M
2024-05-15 10.40 10.62 10.30 10.34 2.4M
2024-05-14 10.50 10.68 10.40 10.43 2.3M
2024-05-13 10.75 10.81 10.38 10.40 3.8M
2024-05-10 11.22 11.24 10.82 10.90 3.1M
2024-05-09 10.96 11.23 10.96 11.17 2.7M
2024-05-08 11.24 11.25 10.89 10.92 3.0M
2024-05-07 11.23 11.32 11.11 11.24 2.1M
2024-05-06 11.28 11.39 11.12 11.23 2.9M
2024-04-30 11.23 11.26 11.02 11.17 3.2M
2024-04-29 10.70 11.23 10.70 11.22 3.7M
2024-04-26 10.29 10.77 10.26 10.67 4.3M
2024-04-25 10.36 10.51 10.10 10.31 2.8M
2024-04-24 10.30 10.45 10.20 10.37 3.2M
2024-04-23 9.90 10.19 9.86 10.07 3.8M
2024-04-22 9.70 9.98 9.53 9.85 3.9M
2024-04-19 10.18 10.24 9.90 9.99 4.8M
2024-04-18 10.52 10.57 10.20 10.27 5.7M
2024-04-17 10.19 10.73 10.00 10.64 6.9M
2024-04-16 10.66 10.99 10.00 10.13 5.8M
2024-04-15 11.52 11.81 10.86 11.09 5.0M
2024-04-12 11.77 12.04 11.60 11.62 3.1M
2024-04-11 11.78 12.10 11.71 11.78 2.2M
2024-04-10 12.34 12.38 11.67 11.82 3.2M
2024-04-09 12.06 12.38 12.02 12.33 2.4M
2024-04-08 12.60 12.61 12.01 12.07 3.2M
2024-04-03 12.72 12.75 12.30 12.60 3.9M
2024-04-02 12.88 12.95 12.70 12.77 2.8M
2024-04-01 12.53 12.93 12.53 12.89 4.4M
2024-03-29 12.25 12.53 12.07 12.51 4.0M
2024-03-28 11.83 12.43 11.83 12.24 4.4M
2024-03-27 12.46 12.49 11.83 11.83 4.9M
2024-03-26 12.48 12.84 12.20 12.44 5.0M
2024-03-25 13.20 13.20 12.43 12.48 7.4M
2024-03-22 13.25 13.44 13.11 13.27 7.5M
2024-03-21 13.20 13.42 13.02 13.26 5.2M
2024-03-20 13.09 13.23 12.96 13.19 4.3M
2024-03-19 13.05 13.18 12.92 13.07 5.3M
2024-03-18 12.81 13.05 12.75 13.04 4.7M
2024-03-15 12.59 12.78 12.45 12.76 3.3M
2024-03-14 12.77 12.84 12.37 12.59 5.0M
2024-03-13 12.89 13.02 12.75 12.84 5.5M
2024-03-12 12.66 12.95 12.60 12.89 5.9M
2024-03-11 12.54 12.70 12.39 12.69 5.7M
2024-03-08 12.48 12.71 12.25 12.70 7.4M
2024-03-07 12.60 13.70 12.52 12.52 9.3M
2024-03-06 12.30 12.53 12.08 12.35 4.1M
2024-03-05 12.43 12.68 12.27 12.36 4.9M
2024-03-04 12.65 12.75 12.27 12.52 6.0M
2024-03-01 12.29 12.77 12.19 12.65 7.8M
2024-02-29 11.21 12.16 11.21 12.16 7.4M
2024-02-28 12.81 12.99 11.39 11.40 10.1M
2024-02-27 12.17 12.69 11.99 12.68 5.4M
2024-02-26 12.15 12.47 11.92 12.17 5.6M
2024-02-23 11.59 12.17 11.43 12.09 6.2M
2024-02-22 11.10 11.53 11.10 11.53 4.8M
2024-02-21 10.95 11.50 10.85 11.16 5.5M
2024-02-20 10.85 11.15 10.61 11.06 5.6M
2024-02-19 10.55 11.17 10.50 10.91 8.9M
2024-02-08 9.42 10.45 9.32 10.45 9.7M
2024-02-07 9.59 9.83 9.10 9.32 9.1M
2024-02-06 8.98 9.86 8.54 9.51 9.1M
2024-02-05 10.56 10.62 9.00 9.20 8.5M
2024-02-02 11.37 11.63 10.29 10.69 6.3M
2024-02-01 11.45 11.60 11.10 11.40 4.9M
2024-01-31 12.33 12.46 11.42 11.55 4.8M
2024-01-30 12.78 13.04 12.30 12.36 3.5M
2024-01-29 13.44 13.58 12.84 12.92 3.4M
2024-01-26 13.65 13.74 13.40 13.46 3.1M
2024-01-25 13.07 13.60 12.96 13.58 3.5M
2024-01-24 13.18 13.23 12.52 13.09 4.2M
2024-01-23 13.07 13.30 12.85 13.05 4.2M
2024-01-22 13.88 14.19 12.86 13.03 4.1M
2024-01-19 14.16 14.37 13.91 13.94 2.9M
2024-01-18 14.21 14.43 13.77 14.15 4.3M
2024-01-17 14.61 14.73 14.21 14.21 3.5M
2024-01-16 14.89 14.94 14.40 14.65 6.0M
2024-01-15 14.58 15.45 14.45 14.82 8.2M
2024-01-12 14.86 14.92 14.64 14.64 1.7M
2024-01-11 14.49 14.93 14.45 14.86 2.5M
2024-01-10 14.73 14.79 14.31 14.49 2.5M
2024-01-09 14.80 15.02 14.66 14.77 2.6M
2024-01-08 15.23 15.26 14.60 14.62 3.7M
2024-01-05 15.51 15.71 15.17 15.26 2.0M
2024-01-04 15.72 15.73 15.51 15.59 1.6M
2024-01-03 15.87 15.93 15.55 15.70 2.1M
2024-01-02 15.94 15.96 15.78 15.86 2.3M