Shanghai Hanbell A (002158)

002158
🏛️ China →
24.43
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 19.07 19.09 18.52 18.52 6.3M
2024-12-30 19.17 19.38 19.05 19.10 5.6M
2024-12-27 19.39 19.41 19.13 19.25 5.2M
2024-12-26 19.05 19.40 19.03 19.31 4.8M
2024-12-25 19.28 19.36 18.93 19.12 3.9M
2024-12-24 18.86 19.31 18.82 19.24 4.8M
2024-12-23 19.22 19.47 18.80 18.81 6.6M
2024-12-20 19.25 19.38 19.13 19.28 5.4M
2024-12-19 19.06 19.31 18.88 19.25 5.5M
2024-12-18 19.31 19.45 19.17 19.25 5.2M
2024-12-17 19.57 19.70 19.19 19.28 7.2M
2024-12-16 19.71 19.78 19.37 19.57 6.6M
2024-12-13 19.95 20.20 19.69 19.71 9.8M
2024-12-12 20.08 20.18 19.85 20.09 10.3M
2024-12-11 19.46 20.34 19.35 20.28 19.9M
2024-12-10 19.98 20.10 19.34 19.42 14.3M
2024-12-09 19.91 19.94 19.41 19.45 10.2M
2024-12-06 19.70 20.09 19.53 19.93 13.5M
2024-12-05 19.52 19.98 19.40 19.78 17.2M
2024-12-04 20.30 20.99 19.64 19.73 37.7M
2024-12-03 18.95 20.22 18.93 20.22 26.9M
2024-12-02 18.29 18.47 18.27 18.38 4.6M
2024-11-29 18.00 18.43 17.92 18.36 5.0M
2024-11-28 18.18 18.20 17.82 18.00 4.9M
2024-11-27 17.78 18.21 17.53 18.21 4.9M
2024-11-26 18.06 18.13 17.82 17.85 3.7M
2024-11-25 18.13 18.23 17.83 18.10 4.2M
2024-11-22 18.67 18.71 18.04 18.06 5.3M
2024-11-21 18.85 18.96 18.52 18.69 4.0M
2024-11-20 18.87 19.00 18.65 18.90 6.3M
2024-11-19 18.48 19.05 18.48 19.03 6.6M
2024-11-18 18.74 18.91 18.38 18.46 5.2M
2024-11-15 19.17 19.40 18.71 18.73 6.4M
2024-11-14 19.66 19.99 19.19 19.23 8.5M
2024-11-13 19.37 19.74 19.27 19.71 8.2M
2024-11-12 19.84 20.13 19.29 19.48 11.5M
2024-11-11 19.12 19.74 19.01 19.72 11.9M
2024-11-08 19.69 19.73 19.25 19.28 9.0M
2024-11-07 19.17 19.50 19.01 19.50 8.9M
2024-11-06 19.30 19.54 19.00 19.31 9.7M
2024-11-05 19.21 19.47 18.79 19.39 11.0M
2024-11-04 18.28 19.54 18.24 19.16 16.9M
2024-11-01 18.32 18.54 18.10 18.21 8.5M
2024-10-31 18.49 18.70 18.32 18.41 12.5M
2024-10-30 18.68 18.88 18.30 18.52 8.2M
2024-10-29 19.10 19.24 18.75 18.77 9.9M
2024-10-28 19.20 19.28 18.60 19.07 18.6M
2024-10-25 19.37 20.10 19.37 20.01 7.8M
2024-10-24 19.69 19.69 19.26 19.37 5.1M
2024-10-23 19.40 19.92 19.27 19.69 8.1M
2024-10-22 18.95 19.45 18.92 19.38 6.4M
2024-10-21 19.10 19.45 18.81 19.01 8.2M
2024-10-18 18.29 19.37 18.22 19.01 8.3M
2024-10-17 18.68 18.80 18.29 18.29 5.2M
2024-10-16 18.50 18.93 18.45 18.61 4.4M
2024-10-15 19.25 19.35 18.70 18.72 6.5M
2024-10-14 19.18 19.30 18.62 19.22 6.1M
2024-10-11 19.89 19.89 18.71 19.00 7.9M
2024-10-10 20.17 20.71 19.83 19.93 9.5M
2024-10-09 21.10 21.23 19.70 19.98 13.8M
2024-10-08 22.20 22.20 20.28 21.53 17.0M
2024-09-30 19.14 20.21 19.06 20.18 17.0M
2024-09-27 17.88 18.65 17.88 18.40 10.2M
2024-09-26 16.90 17.65 16.87 17.63 6.6M
2024-09-25 16.92 17.28 16.82 16.94 6.6M
2024-09-24 15.94 16.70 15.87 16.70 7.0M
2024-09-23 15.86 15.95 15.61 15.82 3.4M
2024-09-20 16.35 16.36 15.65 15.84 7.7M
2024-09-19 16.45 16.82 16.22 16.36 5.3M
2024-09-18 16.44 16.50 16.13 16.39 2.2M
2024-09-13 16.62 16.78 16.38 16.38 2.2M
2024-09-12 16.77 17.07 16.67 16.70 1.9M
2024-09-11 16.50 16.80 16.44 16.74 2.3M
2024-09-10 16.53 16.64 16.25 16.59 2.3M
2024-09-09 16.63 16.75 16.39 16.49 2.5M
2024-09-06 17.15 17.15 16.68 16.70 2.8M
2024-09-05 16.96 17.31 16.88 17.07 2.9M
2024-09-04 16.68 17.16 16.66 16.96 3.6M
2024-09-03 16.68 16.96 16.62 16.87 3.3M
2024-09-02 17.20 17.24 16.69 16.69 5.1M
2024-08-30 17.24 17.65 17.02 17.34 6.7M
2024-08-29 16.35 17.37 16.24 17.24 5.6M
2024-08-28 16.46 16.62 16.30 16.38 2.9M
2024-08-27 16.63 16.63 16.31 16.45 3.4M
2024-08-26 16.86 17.08 16.52 16.64 4.6M
2024-08-23 16.50 16.79 16.43 16.69 2.6M
2024-08-22 16.82 16.88 16.48 16.55 1.9M
2024-08-21 16.78 16.94 16.72 16.81 1.7M
2024-08-20 17.22 17.33 16.77 16.87 2.7M
2024-08-19 17.11 17.45 17.06 17.22 2.8M
2024-08-16 17.41 17.52 17.13 17.15 2.7M
2024-08-15 17.34 17.72 17.26 17.40 3.3M
2024-08-14 17.69 17.79 17.40 17.46 2.6M
2024-08-13 17.49 17.71 17.30 17.70 3.3M
2024-08-12 17.65 17.76 17.50 17.54 2.8M
2024-08-09 17.87 18.03 17.60 17.65 3.4M
2024-08-08 17.72 18.05 17.43 17.87 5.5M
2024-08-07 17.99 18.10 17.75 17.80 4.4M
2024-08-06 17.83 18.16 17.76 17.99 4.7M
2024-08-05 17.90 18.26 17.60 17.67 5.8M
2024-08-02 17.98 18.34 17.92 17.98 5.0M
2024-08-01 18.23 18.37 18.01 18.10 6.0M
2024-07-31 17.56 18.31 17.52 18.29 9.4M
2024-07-30 17.60 17.70 17.40 17.59 5.3M
2024-07-29 17.80 17.88 17.45 17.60 11.1M
2024-07-26 17.17 18.02 17.16 17.87 19.4M
2024-07-25 17.14 17.17 16.69 17.17 11.5M
2024-07-24 15.87 15.99 15.60 15.61 2.4M
2024-07-23 16.31 16.33 15.87 15.87 2.6M
2024-07-22 16.38 16.53 16.27 16.35 2.9M
2024-07-19 16.18 16.50 16.12 16.39 3.4M
2024-07-18 16.18 16.30 15.97 16.25 3.6M
2024-07-17 16.14 16.57 16.08 16.35 4.7M
2024-07-16 16.06 16.14 15.91 16.04 2.2M
2024-07-15 16.32 16.36 16.09 16.16 1.8M
2024-07-12 16.42 16.48 16.19 16.34 2.3M
2024-07-11 16.10 16.35 16.01 16.35 2.9M
2024-07-10 15.88 16.12 15.75 15.86 3.1M
2024-07-09 15.55 15.90 15.31 15.80 3.7M
2024-07-08 16.05 16.09 15.50 15.55 3.4M
2024-07-05 16.14 16.23 15.82 16.14 2.3M
2024-07-04 16.21 16.32 15.89 16.03 2.7M
2024-07-03 16.49 16.53 16.12 16.21 3.0M
2024-07-02 16.74 16.87 16.45 16.50 2.6M
2024-07-01 16.70 16.87 16.40 16.81 3.1M
2024-06-28 16.65 17.04 16.54 16.72 2.4M
2024-06-27 17.04 17.04 16.61 16.64 2.9M
2024-06-26 16.52 17.12 16.45 17.05 3.8M
2024-06-25 16.75 16.88 16.40 16.55 3.0M
2024-06-24 17.06 17.06 16.50 16.58 3.3M
2024-06-21 17.20 17.25 17.01 17.09 2.0M
2024-06-20 17.45 17.50 17.13 17.16 3.3M
2024-06-19 17.91 17.91 17.41 17.43 5.8M
2024-06-18 17.88 18.07 17.75 17.90 4.0M
2024-06-17 17.80 18.04 17.72 17.80 3.2M
2024-06-14 18.09 18.09 17.66 17.92 4.0M
2024-06-13 18.00 18.15 17.79 18.03 3.4M
2024-06-12 17.89 18.15 17.84 18.00 2.6M
2024-06-11 17.49 17.95 17.41 17.85 4.1M
2024-06-07 18.00 18.07 17.60 17.75 3.6M
2024-06-06 18.52 18.85 18.41 18.45 3.7M
2024-06-05 19.08 19.15 18.52 18.54 5.0M
2024-06-04 19.13 19.26 18.91 19.06 4.1M
2024-06-03 19.49 19.74 19.00 19.15 4.2M
2024-05-31 19.51 19.57 19.43 19.45 1.8M
2024-05-30 19.19 19.61 19.06 19.44 3.5M
2024-05-29 19.12 19.35 19.12 19.20 2.4M
2024-05-28 19.28 19.35 19.05 19.06 2.3M
2024-05-27 19.35 19.35 18.85 19.32 3.4M
2024-05-24 19.40 19.48 19.20 19.27 2.5M
2024-05-23 19.80 19.85 19.28 19.37 3.3M
2024-05-22 19.45 19.82 19.26 19.76 4.3M
2024-05-21 19.80 19.80 19.24 19.40 4.6M
2024-05-20 19.71 19.85 19.58 19.74 4.1M
2024-05-17 19.72 19.78 19.22 19.62 6.4M
2024-05-16 20.30 20.38 19.70 19.79 7.4M
2024-05-15 20.44 20.55 20.18 20.20 3.0M
2024-05-14 20.50 20.60 20.27 20.39 3.6M
2024-05-13 20.50 20.51 20.10 20.40 5.9M
2024-05-10 21.04 21.09 20.41 20.56 6.1M
2024-05-09 20.67 21.13 20.67 21.04 5.3M
2024-05-08 21.31 21.31 20.61 20.65 6.2M
2024-05-07 21.47 21.47 21.16 21.31 6.4M
2024-05-06 20.90 21.54 20.75 21.47 12.1M
2024-04-30 21.13 21.14 20.43 20.65 10.4M
2024-04-29 20.99 21.18 20.53 21.13 12.5M
2024-04-26 20.29 20.71 20.16 20.68 5.8M
2024-04-25 21.28 21.28 20.20 20.45 7.7M
2024-04-24 21.03 21.20 20.80 21.20 5.8M
2024-04-23 21.08 21.32 20.83 20.90 5.1M
2024-04-22 21.08 21.50 20.91 21.25 8.7M
2024-04-19 20.56 21.29 20.51 21.25 10.4M
2024-04-18 20.38 20.81 20.28 20.68 7.7M
2024-04-17 19.79 20.39 19.79 20.38 6.8M
2024-04-16 20.02 20.15 19.56 19.60 5.3M
2024-04-15 20.10 20.46 19.84 20.10 7.3M
2024-04-12 20.00 20.30 19.84 20.00 5.5M
2024-04-11 19.65 20.38 19.53 19.88 6.1M
2024-04-10 20.16 20.26 19.64 19.76 3.5M
2024-04-09 20.05 20.22 19.88 20.08 3.6M
2024-04-08 20.48 20.48 19.85 19.85 4.2M
2024-04-03 20.85 20.88 20.46 20.50 3.9M
2024-04-02 20.79 20.92 20.47 20.79 5.0M
2024-04-01 20.71 20.82 20.52 20.77 6.1M
2024-03-29 20.30 20.53 20.03 20.52 4.1M
2024-03-28 19.76 20.30 19.68 20.13 4.3M
2024-03-27 20.36 20.48 19.72 19.76 4.1M
2024-03-26 20.00 20.44 20.00 20.34 4.7M
2024-03-25 20.30 20.72 20.14 20.14 5.1M
2024-03-22 20.91 20.91 20.43 20.50 4.8M
2024-03-21 20.84 21.22 20.50 20.97 5.7M
2024-03-20 20.78 20.89 20.51 20.81 5.4M
2024-03-19 20.73 20.97 20.60 20.76 5.3M
2024-03-18 20.57 20.83 20.44 20.83 4.9M
2024-03-15 20.40 20.59 20.26 20.55 3.4M
2024-03-14 20.55 20.68 20.22 20.46 4.0M
2024-03-13 20.47 20.78 20.30 20.58 5.5M
2024-03-12 20.58 20.69 20.33 20.47 4.8M
2024-03-11 20.13 20.58 19.95 20.58 6.2M
2024-03-08 20.07 20.29 19.86 20.20 3.7M
2024-03-07 20.45 20.65 20.01 20.07 6.2M
2024-03-06 19.80 20.30 19.78 20.12 5.5M
2024-03-05 20.40 20.41 19.69 19.89 8.8M
2024-03-04 20.00 20.68 19.85 20.58 11.6M
2024-03-01 19.70 20.15 19.55 19.95 8.5M
2024-02-29 18.80 19.71 18.75 19.69 7.9M
2024-02-28 19.89 20.21 19.00 19.00 10.3M
2024-02-27 19.68 19.97 19.35 19.95 9.7M
2024-02-26 20.56 20.58 19.73 19.85 12.8M
2024-02-23 20.30 20.45 19.81 20.43 4.5M
2024-02-22 20.01 20.28 19.84 20.12 3.9M
2024-02-21 20.06 20.48 19.80 19.97 4.6M
2024-02-20 19.82 20.15 19.52 20.05 4.8M
2024-02-19 19.84 20.08 19.50 19.78 6.3M
2024-02-08 19.00 20.17 18.70 19.47 9.3M
2024-02-07 17.92 19.00 17.90 18.64 9.3M
2024-02-06 16.46 17.82 16.19 17.82 8.6M
2024-02-05 16.52 17.11 15.56 16.20 8.7M
2024-02-02 17.68 17.87 16.10 16.64 8.5M
2024-02-01 17.67 18.14 17.57 17.80 5.6M
2024-01-31 18.71 18.71 17.65 17.71 4.2M
2024-01-30 18.87 19.14 18.49 18.57 3.5M
2024-01-29 19.51 19.51 18.73 18.99 5.0M
2024-01-26 20.41 20.44 19.12 19.36 6.6M
2024-01-25 19.96 20.43 19.75 20.39 3.2M
2024-01-24 19.56 19.90 19.16 19.86 4.0M
2024-01-23 19.25 19.69 18.81 19.57 4.0M
2024-01-22 20.30 20.32 19.11 19.25 5.5M
2024-01-19 20.68 20.76 20.30 20.30 2.3M
2024-01-18 20.66 20.66 19.96 20.57 3.5M
2024-01-17 21.40 21.40 20.75 20.76 2.0M
2024-01-16 21.30 21.57 21.07 21.37 2.6M
2024-01-15 21.25 21.54 20.90 21.26 2.7M
2024-01-12 21.20 21.54 21.08 21.21 2.1M
2024-01-11 20.88 21.27 20.63 21.19 2.5M
2024-01-10 20.80 21.06 20.43 20.81 3.0M
2024-01-09 20.80 21.36 20.50 20.79 4.1M
2024-01-08 21.31 21.40 20.70 20.73 3.8M
2024-01-05 21.69 21.86 21.11 21.23 2.7M
2024-01-04 22.26 22.32 21.48 21.68 3.9M
2024-01-03 22.28 22.48 22.03 22.23 3.5M
2024-01-02 22.33 22.48 22.21 22.33 5.1M