Shenzhen Huijie (002763)

002763
🏛️ China →
6.94
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
2021-12-31 10.15 10.21 9.96 10.13 2.7M
2021-12-30 10.11 10.17 10.01 10.14 2.7M
2021-12-29 9.92 10.24 9.81 10.16 3.7M
2021-12-28 10.25 10.27 9.89 9.94 4.5M
2021-12-27 9.61 10.26 9.61 10.24 6.7M
2021-12-24 9.81 9.83 9.65 9.65 1.9M
2021-12-23 9.90 9.93 9.71 9.77 2.3M
2021-12-22 10.02 10.06 9.84 9.93 2.5M
2021-12-21 9.58 10.15 9.58 10.06 4.3M
2021-12-20 9.76 9.82 9.56 9.58 2.7M
2021-12-17 9.85 9.98 9.75 9.77 2.2M
2021-12-16 9.74 10.04 9.71 9.87 3.7M
2021-12-15 9.76 9.85 9.68 9.75 2.8M
2021-12-14 9.76 9.88 9.66 9.78 3.5M
2021-12-13 10.10 10.29 9.70 9.72 8.0M
2021-12-10 10.32 10.39 9.99 9.99 10.2M
2021-12-09 9.91 10.67 9.78 10.39 14.0M
2021-12-08 9.23 9.94 9.19 9.84 9.6M
2021-12-07 9.22 9.30 9.05 9.24 2.8M
2021-12-06 9.35 9.37 9.18 9.21 2.8M
2021-12-03 9.30 9.37 9.28 9.33 2.2M
2021-12-02 9.28 9.36 9.21 9.30 2.8M
2021-12-01 9.20 9.36 9.15 9.28 3.0M
2021-11-30 9.31 9.34 9.15 9.27 4.2M
2021-11-29 8.98 9.30 8.85 9.26 5.2M
2021-11-26 9.15 9.16 9.02 9.07 2.3M
2021-11-25 9.23 9.23 9.05 9.12 4.8M
2021-11-24 8.89 9.25 8.81 9.24 9.7M
2021-11-23 8.75 8.89 8.74 8.89 3.0M
2021-11-22 8.78 8.80 8.70 8.77 2.2M
2021-11-19 8.84 8.85 8.70 8.75 3.1M
2021-11-18 8.92 8.92 8.82 8.83 2.3M
2021-11-17 8.87 8.92 8.79 8.90 3.4M
2021-11-16 8.84 8.96 8.81 8.88 4.4M
2021-11-15 8.71 8.87 8.67 8.83 3.9M
2021-11-12 8.68 8.72 8.62 8.70 2.6M
2021-11-11 8.65 8.75 8.59 8.68 4.7M
2021-11-10 8.45 8.69 8.30 8.68 4.9M
2021-11-09 8.40 8.47 8.35 8.45 2.2M
2021-11-08 8.34 8.44 8.30 8.43 2.3M
2021-11-05 8.60 8.60 8.36 8.37 4.2M
2021-11-04 8.67 8.68 8.56 8.59 3.5M
2021-11-03 8.57 8.68 8.52 8.65 3.4M
2021-11-02 9.02 9.08 8.41 8.57 8.7M
2021-11-01 8.84 9.09 8.74 9.00 4.8M
2021-10-29 8.74 8.94 8.71 8.88 3.8M
2021-10-28 8.91 9.00 8.65 8.69 5.1M
2021-10-27 9.11 9.11 8.80 8.96 5.2M
2021-10-26 9.32 9.34 9.04 9.06 7.0M
2021-10-25 9.20 9.36 9.08 9.36 6.3M
2021-10-22 9.72 9.75 9.19 9.25 12.7M
2021-10-21 9.75 9.89 9.66 9.68 10.5M
2021-10-20 9.82 9.95 9.65 9.82 12.8M
2021-10-19 10.40 10.40 9.85 9.89 21.2M
2021-10-18 10.58 10.81 10.25 10.25 15.5M
2021-10-15 11.90 11.99 11.39 11.39 4.6M
2021-10-14 11.60 12.65 11.41 12.65 13.0M
2021-10-13 11.34 11.86 11.32 11.50 14.6M
2021-10-12 10.99 11.95 10.86 11.58 21.3M
2021-10-11 10.96 11.34 10.48 11.02 16.2M
2021-10-08 9.85 10.75 9.79 10.75 10.5M
2021-09-30 9.37 9.78 9.37 9.77 2.9M
2021-09-29 9.67 9.76 9.30 9.36 5.0M
2021-09-28 9.60 9.85 9.55 9.77 3.0M
2021-09-27 10.38 10.45 9.56 9.68 6.7M
2021-09-24 10.23 10.69 10.10 10.31 7.8M
2021-09-23 10.11 10.40 10.07 10.20 3.0M
2021-09-22 10.04 10.17 9.92 10.12 3.1M
2021-09-17 10.30 10.33 9.87 10.16 4.5M
2021-09-16 10.54 10.65 10.13 10.23 4.7M
2021-09-15 10.29 10.54 10.13 10.48 4.7M
2021-09-14 10.89 10.92 10.22 10.32 7.4M
2021-09-13 10.27 10.97 10.03 10.82 10.5M
2021-09-10 10.22 10.48 10.12 10.29 5.6M
2021-09-09 10.18 10.45 10.10 10.28 5.1M
2021-09-08 10.23 10.31 10.07 10.22 5.8M
2021-09-07 10.23 10.35 10.11 10.21 5.9M
2021-09-06 9.78 10.23 9.69 10.18 8.9M
2021-09-03 9.85 9.85 9.58 9.74 5.0M
2021-09-02 9.68 9.85 9.58 9.70 6.1M
2021-09-01 9.20 10.08 9.20 9.76 10.9M
2021-08-31 9.22 9.40 9.22 9.24 3.7M
2021-08-30 9.33 9.42 9.20 9.22 4.8M
2021-08-27 9.56 9.76 9.23 9.40 8.8M
2021-08-26 9.38 9.72 9.38 9.66 7.1M
2021-08-25 9.30 9.42 9.17 9.40 4.6M
2021-08-24 9.06 9.35 9.05 9.28 5.6M
2021-08-23 8.66 9.17 8.63 9.06 5.4M
2021-08-20 8.59 8.69 8.36 8.68 3.8M
2021-08-19 8.74 8.80 8.57 8.60 3.1M
2021-08-18 8.66 8.82 8.63 8.74 2.7M
2021-08-17 9.07 9.08 8.60 8.67 4.7M
2021-08-16 8.91 9.16 8.90 9.07 3.5M
2021-08-13 8.86 8.93 8.77 8.90 2.7M
2021-08-12 8.92 8.92 8.77 8.82 3.1M
2021-08-11 8.88 8.99 8.85 8.88 2.7M
2021-08-10 8.85 8.94 8.75 8.89 3.4M
2021-08-09 8.74 8.90 8.74 8.80 2.7M
2021-08-06 9.07 9.07 8.69 8.78 4.1M
2021-08-05 9.13 9.20 8.91 9.04 3.8M
2021-08-04 8.78 9.57 8.76 9.13 9.5M
2021-08-03 8.80 8.95 8.68 8.76 3.8M
2021-08-02 8.55 8.87 8.48 8.84 4.0M
2021-07-30 8.37 8.70 8.20 8.61 5.4M
2021-07-29 8.44 8.63 8.36 8.39 4.2M
2021-07-28 8.54 8.55 8.13 8.34 4.6M
2021-07-27 8.70 8.77 8.49 8.54 3.7M
2021-07-26 8.95 9.03 8.58 8.70 6.4M
2021-07-23 9.71 9.71 9.00 9.01 9.3M
2021-07-22 9.64 9.75 9.51 9.71 5.5M
2021-07-21 9.62 9.87 9.45 9.54 6.5M
2021-07-20 9.65 9.83 9.44 9.60 7.5M
2021-07-19 10.40 10.41 9.73 9.80 9.6M
2021-07-16 10.59 10.60 10.10 10.23 8.9M
2021-07-15 10.50 10.75 10.25 10.59 12.6M
2021-07-14 10.20 10.78 9.99 10.61 15.0M
2021-07-13 9.99 10.33 9.87 10.28 10.4M
2021-07-12 9.44 9.83 9.20 9.78 9.7M
2021-07-09 9.41 9.41 9.00 9.33 4.9M
2021-07-08 9.65 9.69 9.33 9.44 5.7M
2021-07-07 9.70 9.80 9.48 9.69 5.1M
2021-07-06 9.63 9.82 9.54 9.80 5.6M
2021-07-05 9.54 9.80 9.53 9.73 5.8M
2021-07-02 9.68 9.68 9.42 9.52 5.9M
2021-07-01 9.48 9.83 9.46 9.59 8.3M
2021-06-30 9.76 9.77 9.40 9.49 8.8M
2021-06-29 9.25 9.95 9.20 9.88 13.4M
2021-06-28 9.05 9.32 9.02 9.17 5.7M
2021-06-25 9.08 9.17 8.91 9.10 4.8M
2021-06-24 8.96 9.22 8.88 9.17 6.2M
2021-06-23 9.16 9.16 8.83 8.96 5.4M
2021-06-22 9.21 9.33 8.95 9.05 9.7M
2021-06-21 8.27 9.02 8.13 9.02 8.7M
2021-06-18 8.30 8.30 8.14 8.20 4.0M
2021-06-17 8.29 8.35 8.16 8.24 3.1M
2021-06-16 8.43 8.45 8.20 8.23 3.8M
2021-06-15 8.77 8.80 8.36 8.36 9.6M
2021-06-11 9.23 9.42 8.79 8.80 10.3M
2021-06-10 9.03 9.98 9.02 9.24 11.3M
2021-06-09 9.60 9.65 8.98 9.20 15.0M
2021-06-08 10.60 11.06 10.41 10.98 15.1M
2021-06-07 10.68 10.90 10.53 10.62 8.5M
2021-06-04 10.60 10.99 10.53 10.79 9.2M
2021-06-03 10.83 11.00 10.65 10.68 9.3M
2021-06-02 10.70 11.32 10.51 10.96 15.7M
2021-06-01 10.45 11.10 10.33 10.78 18.0M
2021-05-31 10.09 10.23 9.95 10.18 7.1M
2021-05-28 10.17 10.38 10.03 10.17 6.6M
2021-05-27 10.06 10.17 9.90 10.14 7.5M
2021-05-26 10.35 10.43 10.01 10.07 13.0M
2021-05-25 10.27 10.65 10.11 10.43 11.9M
2021-05-24 10.31 10.57 10.25 10.38 11.1M
2021-05-21 10.00 10.65 10.00 10.45 14.3M
2021-05-20 10.13 10.35 9.94 10.01 13.8M
2021-05-19 9.80 10.55 9.80 10.35 18.3M
2021-05-18 10.00 10.15 9.70 9.89 20.2M
2021-05-17 12.22 12.23 10.13 10.17 33.7M
2021-05-14 10.69 11.12 10.69 11.12 12.9M
2021-05-13 9.10 10.11 9.01 10.11 14.4M
2021-05-12 8.88 9.21 8.82 9.19 8.6M
2021-05-11 9.04 9.04 8.67 8.93 8.1M
2021-05-10 9.02 9.15 8.90 9.13 8.0M
2021-05-07 9.21 9.31 8.98 9.09 10.3M
2021-05-06 9.37 9.47 9.04 9.30 11.9M
2021-04-30 9.64 9.86 9.12 9.22 18.8M
2021-04-29 8.50 9.36 8.44 9.36 14.9M
2021-04-28 8.43 8.83 8.43 8.51 13.1M
2021-04-27 9.10 9.23 8.31 8.41 22.9M
2021-04-26 9.79 9.79 9.15 9.20 29.8M
2021-04-23 8.46 8.90 8.40 8.90 11.5M
2021-04-22 8.08 8.12 8.01 8.09 2.7M
2021-04-21 8.10 8.14 8.02 8.12 2.5M
2021-04-20 7.90 8.21 7.90 8.11 5.2M
2021-04-19 7.97 8.06 7.87 7.91 4.7M
2021-04-16 7.80 8.08 7.71 7.95 7.2M
2021-04-15 7.60 7.87 7.60 7.81 6.2M
2021-04-14 7.62 7.88 7.54 7.78 9.9M
2021-04-13 7.26 7.39 7.20 7.25 1.6M
2021-04-12 7.29 7.39 7.24 7.26 1.2M
2021-04-09 7.39 7.42 7.27 7.34 1.3M
2021-04-08 7.39 7.47 7.35 7.37 1.6M
2021-04-07 7.37 7.44 7.34 7.39 1.8M
2021-04-06 7.25 7.47 7.19 7.41 2.0M
2021-04-02 7.27 7.32 7.17 7.26 1.3M
2021-04-01 7.20 7.40 7.20 7.25 1.9M
2021-03-31 7.20 7.21 7.13 7.18 1.3M
2021-03-30 7.26 7.35 7.24 7.25 1.3M
2021-03-29 7.40 7.40 7.23 7.30 1.8M
2021-03-26 7.25 7.43 7.25 7.38 2.6M
2021-03-25 7.21 7.34 7.17 7.22 2.0M
2021-03-24 7.15 7.18 7.11 7.15 0.6M
2021-03-23 7.21 7.24 7.14 7.17 1.0M
2021-03-22 7.17 7.26 7.09 7.24 1.9M
2021-03-19 7.14 7.29 7.10 7.17 1.4M
2021-03-18 7.10 7.23 7.08 7.17 1.3M
2021-03-17 7.19 7.19 7.05 7.11 1.0M
2021-03-16 6.95 7.17 6.95 7.14 1.9M
2021-03-15 6.95 7.04 6.89 6.97 1.0M
2021-03-12 6.90 6.95 6.83 6.95 1.3M
2021-03-11 6.93 6.93 6.84 6.92 0.7M
2021-03-10 6.93 6.97 6.85 6.93 1.0M
2021-03-09 6.92 7.02 6.75 6.95 1.7M
2021-03-08 7.07 7.07 6.93 6.93 1.3M
2021-03-05 6.94 7.01 6.90 7.01 0.9M
2021-03-04 6.95 7.04 6.94 6.96 1.2M
2021-03-03 6.90 6.99 6.88 6.97 1.1M
2021-03-02 7.01 7.08 6.85 6.91 1.5M
2021-03-01 6.94 7.08 6.94 7.08 1.4M
2021-02-26 6.89 7.08 6.84 6.98 1.8M
2021-02-25 6.97 7.00 6.89 6.90 1.0M
2021-02-24 7.00 7.05 6.94 6.99 0.9M
2021-02-23 6.94 7.05 6.87 7.00 1.4M
2021-02-22 6.94 7.07 6.88 6.94 1.5M
2021-02-19 6.75 6.92 6.69 6.90 1.4M
2021-02-18 6.66 6.77 6.63 6.75 0.9M
2021-02-10 6.70 6.74 6.54 6.63 0.8M
2021-02-09 6.59 6.70 6.51 6.70 0.9M
2021-02-08 6.42 6.63 6.39 6.59 1.0M
2021-02-05 6.56 6.59 6.37 6.38 1.0M
2021-02-04 6.76 6.80 6.50 6.54 1.2M
2021-02-03 6.73 6.83 6.72 6.73 0.9M
2021-02-02 6.80 6.87 6.71 6.77 1.1M
2021-02-01 6.90 6.90 6.74 6.83 1.5M
2021-01-29 6.73 6.99 6.66 6.93 2.2M
2021-01-28 6.81 6.83 6.68 6.69 2.0M
2021-01-27 6.86 6.86 6.77 6.81 0.8M
2021-01-26 6.82 6.85 6.76 6.81 1.0M
2021-01-25 6.92 6.92 6.80 6.82 1.1M
2021-01-22 7.01 7.09 6.84 6.89 1.4M
2021-01-21 7.06 7.09 7.01 7.04 0.8M
2021-01-20 7.13 7.13 7.01 7.06 0.8M
2021-01-19 7.05 7.12 7.00 7.10 1.1M
2021-01-18 6.96 7.07 6.96 7.01 1.4M
2021-01-15 6.88 7.02 6.85 6.96 1.1M
2021-01-14 6.85 6.91 6.80 6.88 1.0M
2021-01-13 6.98 6.98 6.81 6.84 1.5M
2021-01-12 7.06 7.07 6.90 6.98 1.2M
2021-01-11 7.20 7.23 6.95 7.00 1.4M
2021-01-08 7.13 7.21 6.81 7.17 1.7M
2021-01-07 7.39 7.40 7.07 7.13 1.9M
2021-01-06 7.40 7.44 7.34 7.38 0.9M
2021-01-05 7.39 7.45 7.34 7.44 1.4M
2021-01-04 7.36 7.46 7.30 7.40 1.2M