New Hua Du A (002264)

002264
🏛️ China →
7.22
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7.22 7.23 7.14 7.14 2,595.3K
09:35 7.16 7.18 7.13 7.13 1,368.3K
09:40 7.13 7.18 7.13 7.17 859.1K
09:45 7.17 7.17 7.14 7.14 1,325.0K
09:50 7.14 7.15 7.10 7.11 881.4K
09:55 7.11 7.13 7.10 7.12 608.9K
10:00 7.12 7.14 7.10 7.12 813.2K
10:05 7.13 7.17 7.12 7.17 248.9K
10:10 7.16 7.18 7.15 7.16 531.2K
10:15 7.18 7.22 7.17 7.21 791.3K
10:20 7.20 7.21 7.18 7.21 290.1K
10:25 7.21 7.21 7.19 7.20 152.2K
10:30 7.19 7.21 7.19 7.20 174.3K
10:35 7.20 7.20 7.17 7.18 272.3K
10:40 7.19 7.19 7.17 7.18 283.1K
10:45 7.19 7.20 7.19 7.20 398.1K
10:50 7.20 7.21 7.19 7.21 113.7K
10:55 7.21 7.21 7.19 7.19 232.7K
11:00 7.18 7.19 7.18 7.18 573.9K
11:05 7.18 7.19 7.16 7.17 502.2K
11:10 7.17 7.18 7.14 7.16 548.2K
11:15 7.17 7.18 7.14 7.15 311.8K
11:20 7.15 7.17 7.13 7.15 418.3K
11:25 7.15 7.15 7.13 7.13 292.1K
13:00 7.14 7.14 7.11 7.12 931.2K
13:05 7.12 7.12 7.10 7.11 950.6K
13:10 7.12 7.14 7.11 7.13 573.4K
13:15 7.14 7.15 7.13 7.13 248.1K
13:20 7.13 7.14 7.12 7.12 158.9K
13:25 7.12 7.13 7.12 7.12 272.1K
13:30 7.12 7.14 7.12 7.14 207.0K
13:35 7.13 7.14 7.12 7.13 212.3K
13:40 7.12 7.14 7.12 7.14 219.8K
13:45 7.14 7.17 7.13 7.17 265.8K
13:50 7.16 7.16 7.14 7.15 199.0K
13:55 7.14 7.15 7.13 7.13 225.6K
14:00 7.13 7.15 7.12 7.15 111.9K
14:05 7.15 7.15 7.14 7.15 146.7K
14:10 7.15 7.15 7.14 7.14 120.8K
14:15 7.14 7.15 7.13 7.14 135.3K
14:20 7.14 7.15 7.14 7.14 151.4K
14:25 7.14 7.14 7.12 7.12 290.0K
14:30 7.12 7.14 7.12 7.12 329.2K
14:35 7.12 7.13 7.11 7.12 336.1K
14:40 7.12 7.13 7.11 7.12 208.1K
14:45 7.13 7.13 7.12 7.12 286.3K
14:50 7.12 7.13 7.10 7.10 765.0K
14:55 7.11 7.12 7.10 7.12 585.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 7.08 7.33 7.00 7.22 23.0M
2025-09-26 7.23 7.25 7.10 7.11 22.9M
2025-09-25 7.30 7.46 7.23 7.30 28.8M
2025-09-24 7.06 7.31 6.98 7.30 28.0M
2025-09-23 7.37 7.42 7.00 7.15 36.0M
2025-09-22 7.60 7.60 7.37 7.43 35.4M
2025-09-19 7.48 7.89 7.27 7.76 66.0M
2025-09-18 7.74 7.76 7.43 7.55 58.7M
2025-09-17 7.88 7.90 7.72 7.76 36.3M
2025-09-16 7.95 7.98 7.77 7.87 49.3M
2025-09-15 8.03 8.18 7.77 8.03 72.8M
2025-09-12 7.99 8.49 7.89 8.13 117.8M
2025-09-11 7.99 8.10 7.68 7.88 116.0M
2025-09-10 7.77 8.10 7.70 8.10 92.6M
2025-09-09 7.18 7.44 7.06 7.36 66.9M
2025-09-08 7.29 7.32 7.13 7.18 36.5M
2025-09-05 7.48 7.58 6.96 7.27 53.2M
2025-09-04 7.28 7.44 7.19 7.30 49.3M
2025-09-03 7.57 7.61 7.20 7.25 60.3M
2025-09-02 7.88 8.18 7.55 7.61 129.9M
2025-09-01 7.01 7.65 7.00 7.65 23.0M
2025-08-29 7.07 7.10 6.93 6.95 18.1M
2025-08-28 7.10 7.23 6.86 7.10 29.5M
2025-08-27 7.32 7.52 7.09 7.11 38.1M
2025-08-26 7.06 7.44 7.01 7.33 45.2M
2025-08-25 7.10 7.17 7.02 7.07 24.9M
2025-08-22 7.10 7.17 7.00 7.12 23.9M
2025-08-21 7.18 7.20 7.02 7.10 24.4M
2025-08-20 6.96 7.16 6.93 7.16 39.9M
2025-08-19 6.95 7.08 6.91 6.99 29.9M
2025-08-18 6.72 7.08 6.72 6.98 46.8M
2025-08-15 6.65 6.76 6.62 6.72 13.9M
2025-08-14 6.86 6.89 6.65 6.65 22.1M
2025-08-13 6.94 7.00 6.81 6.87 21.4M
2025-08-12 6.84 7.10 6.80 6.94 35.4M
2025-08-11 6.81 6.86 6.78 6.86 14.0M
2025-08-08 6.87 6.90 6.80 6.82 14.7M
2025-08-07 6.95 6.98 6.86 6.88 21.8M
2025-08-06 6.95 7.01 6.86 6.95 24.6M
2025-08-05 7.02 7.05 6.91 6.95 23.9M
2025-08-04 6.94 7.02 6.83 7.01 41.6M
2025-08-01 6.93 7.02 6.73 6.96 58.2M
2025-07-31 6.55 6.95 6.51 6.85 68.6M
2025-07-30 6.57 6.65 6.51 6.59 19.0M
2025-07-29 6.62 6.78 6.46 6.65 36.4M
2025-07-28 6.74 6.75 6.60 6.63 18.4M
2025-07-25 6.73 6.78 6.65 6.69 26.0M
2025-07-24 6.50 6.76 6.48 6.68 35.8M
2025-07-23 6.56 6.59 6.51 6.52 13.5M
2025-07-22 6.65 6.65 6.53 6.59 16.5M
2025-07-21 6.55 6.66 6.50 6.66 23.5M
2025-07-18 6.52 6.69 6.46 6.58 28.2M
2025-07-17 6.52 6.58 6.45 6.51 14.6M
2025-07-16 6.56 6.61 6.51 6.55 12.8M
2025-07-15 6.60 6.61 6.47 6.56 14.9M
2025-07-14 6.62 6.73 6.53 6.63 19.1M
2025-07-11 6.70 6.71 6.52 6.61 25.7M
2025-07-10 6.42 6.81 6.38 6.71 44.6M
2025-07-09 6.50 6.52 6.43 6.43 19.3M
2025-07-08 6.42 6.70 6.39 6.53 30.8M
2025-07-07 6.31 6.59 6.31 6.44 38.6M
2025-07-04 6.34 6.38 6.27 6.28 10.1M
2025-07-03 6.33 6.36 6.28 6.34 9.2M
2025-07-02 6.31 6.39 6.28 6.34 11.5M
2025-07-01 6.36 6.37 6.24 6.32 11.5M
2025-06-30 6.32 6.38 6.30 6.35 11.1M
2025-06-27 6.24 6.47 6.24 6.33 21.2M
2025-06-26 6.27 6.32 6.20 6.24 12.1M
2025-06-25 6.23 6.28 6.16 6.28 12.2M
2025-06-24 6.10 6.24 6.10 6.23 13.1M
2025-06-23 5.96 6.09 5.96 6.08 10.5M
2025-06-20 6.07 6.11 5.96 6.01 11.7M
2025-06-19 6.22 6.22 6.04 6.09 14.6M
2025-06-18 6.28 6.30 6.14 6.22 15.7M
2025-06-17 6.48 6.51 6.26 6.31 23.1M
2025-06-16 6.46 6.61 6.41 6.45 22.4M
2025-06-13 6.92 6.93 6.44 6.48 38.2M
2025-06-12 6.64 6.92 6.59 6.82 39.6M
2025-06-11 6.59 6.74 6.53 6.64 15.5M
2025-06-10 6.64 6.69 6.42 6.57 20.7M
2025-06-09 6.68 6.77 6.65 6.67 18.6M
2025-06-06 6.72 6.78 6.65 6.67 13.7M
2025-06-05 6.81 6.85 6.68 6.76 16.1M
2025-06-04 6.77 6.83 6.68 6.80 20.4M
2025-06-03 6.75 6.86 6.75 6.80 17.9M
2025-05-30 6.85 6.96 6.74 6.83 30.1M
2025-05-29 6.62 6.97 6.62 6.91 46.8M
2025-05-28 6.42 6.90 6.42 6.66 47.6M
2025-05-27 6.37 6.44 6.31 6.41 14.7M
2025-05-26 6.30 6.37 6.26 6.36 13.8M
2025-05-23 6.42 6.48 6.26 6.27 21.6M
2025-05-22 6.65 6.69 6.42 6.44 29.2M
2025-05-21 6.88 6.88 6.63 6.65 31.1M
2025-05-20 6.73 7.23 6.65 6.89 54.3M
2025-05-19 6.78 6.80 6.61 6.70 29.4M
2025-05-16 7.00 7.00 6.72 6.74 67.3M
2025-05-15 7.08 7.46 7.00 7.02 100.9M
2025-05-14 6.69 7.24 6.64 7.04 109.0M
2025-05-13 6.70 6.80 6.56 6.58 26.5M
2025-05-12 6.60 6.72 6.53 6.69 31.3M
2025-05-09 6.50 6.70 6.41 6.59 28.0M
2025-05-08 6.52 6.59 6.46 6.53 21.1M
2025-05-07 6.55 6.60 6.44 6.53 25.2M
2025-05-06 6.39 6.53 6.35 6.53 30.4M
2025-04-30 6.24 6.44 6.24 6.36 25.7M
2025-04-29 6.13 6.33 6.04 6.28 26.3M
2025-04-28 6.23 6.36 6.10 6.26 23.3M
2025-04-25 6.22 6.32 6.18 6.20 16.2M
2025-04-24 6.34 6.39 6.21 6.25 20.6M
2025-04-23 6.58 6.62 6.31 6.37 31.6M
2025-04-22 6.40 6.62 6.40 6.50 41.8M
2025-04-21 6.33 6.43 6.28 6.38 33.6M
2025-04-18 6.41 6.52 6.31 6.44 42.3M
2025-04-17 6.25 6.53 6.23 6.43 46.8M
2025-04-16 6.40 6.46 6.16 6.29 42.2M
2025-04-15 6.58 6.80 6.32 6.61 83.0M
2025-04-14 5.84 6.33 5.84 6.33 9.9M
2025-04-11 5.75 5.87 5.67 5.75 12.4M
2025-04-10 5.67 5.85 5.65 5.76 15.0M
2025-04-09 5.35 5.64 5.05 5.62 16.4M
2025-04-08 5.50 5.56 5.21 5.42 16.9M
2025-04-07 5.89 5.95 5.59 5.59 12.8M
2025-04-03 6.09 6.24 6.07 6.21 13.3M
2025-04-02 6.02 6.19 6.00 6.13 14.0M
2025-04-01 5.99 6.15 5.97 6.04 11.0M
2025-03-31 6.09 6.14 5.88 5.98 13.9M
2025-03-28 6.08 6.08 5.97 6.02 7.8M
2025-03-27 6.09 6.10 5.97 6.06 6.6M
2025-03-26 5.99 6.09 5.95 6.07 6.7M
2025-03-25 6.03 6.04 5.91 5.96 6.6M
2025-03-24 6.12 6.16 5.87 6.02 10.2M
2025-03-21 6.19 6.21 6.08 6.12 9.3M
2025-03-20 6.20 6.29 6.20 6.22 7.5M
2025-03-19 6.26 6.26 6.19 6.22 7.7M
2025-03-18 6.29 6.32 6.21 6.27 9.6M
2025-03-17 6.31 6.37 6.27 6.29 11.7M
2025-03-14 6.13 6.31 6.10 6.29 17.5M
2025-03-13 6.22 6.26 6.05 6.14 11.5M
2025-03-12 6.19 6.29 6.19 6.25 12.7M
2025-03-11 6.08 6.20 6.04 6.19 9.3M
2025-03-10 6.13 6.20 6.10 6.18 10.9M
2025-03-07 6.24 6.28 6.11 6.14 15.8M
2025-03-06 6.03 6.31 6.02 6.29 25.7M
2025-03-05 6.02 6.02 5.89 6.01 13.6M
2025-03-04 5.95 6.03 5.90 6.02 10.7M
2025-03-03 6.03 6.10 5.94 6.00 12.1M
2025-02-28 6.18 6.22 5.98 6.00 20.0M
2025-02-27 6.23 6.30 6.16 6.25 23.8M
2025-02-26 6.38 6.46 6.18 6.27 45.1M
2025-02-25 6.60 6.71 6.49 6.59 21.1M
2025-02-24 6.78 7.09 6.62 6.66 33.8M
2025-02-21 6.55 6.69 6.47 6.60 22.6M
2025-02-20 6.51 6.54 6.39 6.46 16.7M
2025-02-19 6.42 6.53 6.42 6.52 20.0M
2025-02-18 6.82 6.82 6.43 6.43 32.7M
2025-02-17 6.90 6.95 6.69 6.88 40.3M
2025-02-14 6.53 6.94 6.52 6.85 45.2M
2025-02-13 6.64 6.75 6.46 6.59 45.1M
2025-02-12 6.36 6.45 6.31 6.45 21.6M
2025-02-11 6.40 6.44 6.28 6.38 19.5M
2025-02-10 6.20 6.36 6.19 6.35 19.2M
2025-02-07 6.20 6.32 6.10 6.20 18.8M
2025-02-06 6.09 6.20 6.01 6.20 14.4M
2025-02-05 6.12 6.19 6.05 6.10 10.4M
2025-01-27 6.19 6.27 6.03 6.05 12.4M
2025-01-24 5.99 6.16 5.92 6.13 11.7M
2025-01-23 6.02 6.16 5.99 5.99 9.9M
2025-01-22 6.10 6.14 5.95 6.00 10.2M
2025-01-21 6.16 6.23 6.05 6.15 11.8M
2025-01-20 6.25 6.25 6.07 6.13 13.3M
2025-01-17 6.27 6.31 6.13 6.17 9.8M
2025-01-16 6.15 6.36 6.15 6.26 19.8M
2025-01-15 6.03 6.23 6.03 6.12 16.2M
2025-01-14 5.75 6.04 5.75 6.03 16.4M
2025-01-13 5.58 5.70 5.43 5.70 10.9M
2025-01-10 6.03 6.05 5.68 5.68 14.1M
2025-01-09 6.07 6.28 6.00 6.05 16.0M
2025-01-08 5.92 6.10 5.83 6.05 15.9M
2025-01-07 5.79 5.98 5.73 5.97 14.1M
2025-01-06 5.86 5.95 5.66 5.77 17.4M
2025-01-03 6.29 6.37 5.95 5.96 24.5M
2025-01-02 6.12 6.53 6.10 6.29 32.8M