Anhui Huangshan Capsule Co Ltd (002817)

002817
🏛️ Chine →
7.58
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.44 8.76 8.40 8.76 4.0M
2023-12-28 8.35 8.45 8.25 8.40 3.0M
2023-12-27 8.32 8.41 8.23 8.35 2.2M
2023-12-26 8.39 8.44 8.30 8.32 1.8M
2023-12-25 8.42 8.48 8.33 8.41 2.2M
2023-12-22 8.62 8.62 8.40 8.44 3.1M
2023-12-21 8.53 8.63 8.40 8.62 3.6M
2023-12-20 8.59 8.75 8.53 8.59 2.5M
2023-12-19 8.59 8.66 8.45 8.59 2.9M
2023-12-18 8.68 8.73 8.58 8.60 2.8M
2023-12-15 8.67 8.73 8.61 8.69 3.0M
2023-12-14 8.65 8.82 8.65 8.67 2.5M
2023-12-13 8.62 8.83 8.54 8.72 3.7M
2023-12-12 8.63 8.68 8.50 8.60 2.8M
2023-12-11 8.55 8.65 8.43 8.60 5.1M
2023-12-08 8.82 8.90 8.53 8.55 4.9M
2023-12-07 8.93 8.93 8.70 8.79 5.1M
2023-12-06 8.95 8.98 8.85 8.87 3.4M
2023-12-05 9.02 9.02 8.87 8.90 3.0M
2023-12-04 8.95 9.05 8.92 8.96 3.3M
2023-12-01 9.02 9.08 8.94 8.97 3.2M
2023-11-30 8.95 9.00 8.89 8.97 3.2M
2023-11-29 9.02 9.08 8.96 8.99 3.0M
2023-11-28 8.98 9.05 8.87 9.04 3.8M
2023-11-27 9.01 9.07 8.94 9.00 5.7M
2023-11-24 8.94 9.05 8.93 9.01 6.2M
2023-11-23 8.84 9.00 8.84 8.97 4.6M
2023-11-22 8.87 8.93 8.82 8.84 2.3M
2023-11-21 8.92 9.00 8.87 8.90 4.3M
2023-11-20 8.85 8.92 8.83 8.90 3.4M
2023-11-17 8.80 8.86 8.73 8.84 3.2M
2023-11-16 8.85 8.87 8.76 8.76 2.1M
2023-11-15 8.88 8.94 8.80 8.84 2.8M
2023-11-14 8.88 8.96 8.84 8.85 2.4M
2023-11-13 8.82 8.91 8.77 8.90 3.5M
2023-11-10 8.79 8.86 8.70 8.82 2.3M
2023-11-09 8.83 8.89 8.76 8.79 3.4M
2023-11-08 8.79 8.87 8.75 8.81 2.7M
2023-11-07 8.83 8.84 8.74 8.80 2.7M
2023-11-06 8.77 8.85 8.76 8.83 3.6M
2023-11-03 8.72 8.80 8.69 8.73 2.9M
2023-11-02 8.78 8.79 8.68 8.70 3.7M
2023-11-01 8.71 8.80 8.64 8.78 3.9M
2023-10-31 8.70 8.80 8.58 8.71 5.1M
2023-10-30 8.53 8.67 8.34 8.64 5.4M
2023-10-27 8.24 8.53 8.14 8.48 4.9M
2023-10-26 8.24 8.24 8.12 8.22 2.0M
2023-10-25 8.23 8.34 8.19 8.24 2.2M
2023-10-24 8.00 8.30 8.00 8.20 3.1M
2023-10-23 8.12 8.21 7.92 7.97 3.3M
2023-10-20 8.20 8.27 8.12 8.18 2.9M
2023-10-19 8.30 8.36 8.20 8.23 3.0M
2023-10-18 8.57 8.57 8.30 8.30 3.5M
2023-10-17 8.58 8.58 8.46 8.56 3.0M
2023-10-16 8.66 8.77 8.54 8.59 3.3M
2023-10-13 8.59 8.66 8.49 8.60 3.3M
2023-10-12 8.52 8.65 8.48 8.59 5.7M
2023-10-11 8.53 8.69 8.51 8.63 5.2M
2023-10-10 8.70 8.70 8.51 8.54 4.1M
2023-10-09 8.65 8.76 8.51 8.67 6.8M
2023-09-28 8.50 8.55 8.45 8.52 2.9M
2023-09-27 8.42 8.53 8.40 8.50 3.8M
2023-09-26 8.45 8.47 8.37 8.39 2.1M
2023-09-25 8.36 8.50 8.35 8.48 3.5M
2023-09-22 8.34 8.40 8.26 8.38 2.2M
2023-09-21 8.35 8.40 8.31 8.35 1.9M
2023-09-20 8.42 8.45 8.36 8.38 1.8M
2023-09-19 8.44 8.47 8.36 8.39 2.3M
2023-09-18 8.36 8.45 8.33 8.44 2.8M
2023-09-15 8.31 8.43 8.24 8.36 3.7M
2023-09-14 8.28 8.33 8.20 8.26 2.0M
2023-09-13 8.40 8.43 8.24 8.28 2.1M
2023-09-12 8.43 8.46 8.34 8.40 2.9M
2023-09-11 8.26 8.42 8.22 8.34 2.7M
2023-09-08 8.28 8.34 8.25 8.26 1.7M
2023-09-07 8.40 8.44 8.26 8.29 2.6M
2023-09-06 8.44 8.47 8.35 8.41 2.4M
2023-09-05 8.41 8.47 8.39 8.42 2.6M
2023-09-04 8.38 8.47 8.34 8.43 3.7M
2023-09-01 8.42 8.48 8.35 8.37 2.5M
2023-08-31 8.31 8.46 8.24 8.43 5.6M
2023-08-30 8.22 8.32 8.15 8.29 3.7M
2023-08-29 8.03 8.20 8.00 8.20 3.9M
2023-08-28 8.36 8.36 7.99 8.03 6.9M
2023-08-25 8.02 8.14 7.93 7.96 4.0M
2023-08-24 8.08 8.18 7.98 8.02 3.4M
2023-08-23 8.20 8.23 8.05 8.08 3.1M
2023-08-22 8.34 8.38 7.93 8.16 10.3M
2023-08-21 8.63 8.63 8.21 8.32 8.9M
2023-08-18 9.13 9.13 8.65 8.66 11.7M
2023-08-17 8.92 9.16 8.80 9.10 11.9M
2023-08-16 8.99 9.18 8.89 8.93 10.9M
2023-08-15 8.85 9.06 8.80 9.02 9.4M
2023-08-14 8.79 8.88 8.71 8.86 4.2M
2023-08-11 8.85 8.95 8.78 8.80 5.5M
2023-08-10 8.84 8.90 8.80 8.84 2.3M
2023-08-09 8.75 8.92 8.70 8.85 4.4M
2023-08-08 8.66 8.80 8.59 8.78 3.8M
2023-08-07 8.78 8.79 8.58 8.64 4.2M
2023-08-04 8.82 8.89 8.76 8.82 3.4M
2023-08-03 8.71 8.83 8.71 8.81 2.6M
2023-08-02 8.85 8.86 8.68 8.71 4.4M
2023-08-01 8.86 8.89 8.82 8.87 2.7M
2023-07-31 8.90 8.93 8.84 8.87 3.3M
2023-07-28 8.81 8.91 8.78 8.91 2.7M
2023-07-27 8.86 8.90 8.81 8.85 1.9M
2023-07-26 8.89 8.90 8.82 8.85 2.4M
2023-07-25 8.92 8.92 8.84 8.89 2.5M
2023-07-24 8.79 8.89 8.72 8.88 3.2M
2023-07-21 8.72 8.82 8.70 8.79 1.9M
2023-07-20 8.85 8.91 8.73 8.75 2.1M
2023-07-19 8.69 8.85 8.67 8.83 4.2M
2023-07-18 8.71 8.75 8.65 8.69 2.2M
2023-07-17 8.69 8.74 8.61 8.72 2.3M
2023-07-14 8.77 8.77 8.69 8.70 2.1M
2023-07-13 8.80 8.82 8.71 8.75 2.4M
2023-07-12 8.92 8.94 8.75 8.76 1.9M
2023-07-11 8.76 8.88 8.65 8.88 3.2M
2023-07-10 8.73 8.77 8.67 8.73 1.7M
2023-07-07 8.70 8.76 8.62 8.73 2.1M
2023-07-06 8.78 8.78 8.67 8.69 1.8M
2023-07-05 8.71 8.80 8.69 8.78 2.8M
2023-07-04 8.80 8.84 8.65 8.75 3.7M
2023-07-03 8.68 8.84 8.63 8.81 5.0M
2023-06-30 8.54 8.71 8.54 8.68 3.8M
2023-06-29 8.54 8.62 8.48 8.60 2.9M
2023-06-28 8.46 8.53 8.36 8.53 2.3M
2023-06-27 8.40 8.53 8.39 8.48 2.5M
2023-06-26 8.41 8.45 8.32 8.41 2.6M
2023-06-21 8.55 8.56 8.43 8.45 2.9M
2023-06-20 8.58 8.65 8.55 8.55 2.1M
2023-06-19 8.67 8.68 8.58 8.58 3.0M
2023-06-16 8.56 8.75 8.48 8.65 4.9M
2023-06-15 8.53 8.57 8.47 8.54 2.9M
2023-06-14 8.58 8.59 8.52 8.54 2.2M
2023-06-13 8.61 8.70 8.56 8.57 2.3M
2023-06-12 8.57 8.66 8.47 8.63 3.4M
2023-06-09 8.65 8.75 8.56 8.57 3.5M
2023-06-08 8.68 8.75 8.64 8.65 3.6M
2023-06-07 8.68 8.77 8.62 8.71 2.2M
2023-06-06 8.97 8.97 8.71 8.74 3.7M
2023-06-05 8.88 8.92 8.80 8.91 3.4M
2023-06-02 8.88 8.95 8.81 8.83 3.5M
2023-06-01 8.98 8.99 8.85 8.88 3.0M
2023-05-31 8.99 9.00 8.88 8.98 2.6M
2023-05-30 8.92 9.03 8.84 8.95 3.3M
2023-05-29 9.08 9.09 8.92 8.95 3.2M
2023-05-26 8.84 9.02 8.84 9.01 3.6M
2023-05-25 8.90 8.97 8.77 8.87 3.8M
2023-05-24 8.93 8.98 8.85 8.92 3.9M
2023-05-23 8.93 9.08 8.91 8.98 5.5M
2023-05-22 8.91 8.96 8.86 8.94 3.2M
2023-05-19 8.88 8.90 8.76 8.88 3.8M
2023-05-18 8.88 8.93 8.80 8.86 4.2M
2023-05-17 8.81 8.89 8.76 8.88 3.9M
2023-05-16 8.77 8.88 8.70 8.85 7.1M
2023-05-15 8.59 8.83 8.49 8.73 6.0M
2023-05-12 8.53 8.70 8.52 8.62 3.5M
2023-05-11 8.57 8.59 8.49 8.52 2.2M
2023-05-10 8.50 8.62 8.49 8.53 2.5M
2023-05-09 8.67 8.67 8.51 8.55 3.2M
2023-05-08 8.76 8.76 8.64 8.66 4.2M
2023-05-05 8.82 8.84 8.64 8.69 3.6M
2023-05-04 8.57 8.82 8.55 8.79 7.0M
2023-04-28 8.60 8.69 8.51 8.64 5.9M
2023-04-27 8.32 8.63 8.32 8.61 5.5M
2023-04-26 8.21 8.44 8.21 8.39 4.1M
2023-04-25 8.48 8.52 8.07 8.27 6.7M
2023-04-24 8.40 8.55 8.38 8.46 4.2M
2023-04-21 8.63 8.63 8.38 8.39 4.6M
2023-04-20 8.54 8.65 8.48 8.58 4.5M
2023-04-19 8.70 8.71 8.48 8.54 5.3M
2023-04-18 8.66 8.86 8.61 8.67 5.9M
2023-04-17 8.81 8.82 8.58 8.68 9.6M
2023-04-14 8.68 9.25 8.66 8.82 19.9M
2023-04-13 8.42 8.50 8.30 8.42 3.2M
2023-04-12 8.34 8.52 8.32 8.40 3.6M
2023-04-11 8.29 8.38 8.25 8.34 3.1M
2023-04-10 8.63 8.63 8.26 8.30 6.0M
2023-04-07 8.53 8.63 8.53 8.60 2.7M
2023-04-06 8.44 8.60 8.40 8.57 3.5M
2023-04-04 8.48 8.54 8.42 8.45 3.2M
2023-04-03 8.41 8.60 8.41 8.51 4.0M
2023-03-31 8.36 8.51 8.36 8.46 3.5M
2023-03-30 8.40 8.42 8.29 8.36 3.4M
2023-03-29 8.59 8.68 8.38 8.40 5.5M
2023-03-28 8.74 8.76 8.58 8.59 4.8M
2023-03-27 8.84 8.84 8.66 8.72 4.1M
2023-03-24 8.94 9.06 8.82 8.86 4.3M
2023-03-23 9.07 9.10 8.91 8.96 3.5M
2023-03-22 9.03 9.15 8.98 9.07 4.2M
2023-03-21 8.81 8.99 8.77 8.98 5.4M
2023-03-20 8.75 8.82 8.65 8.77 4.4M
2023-03-17 8.88 8.88 8.71 8.73 4.5M
2023-03-16 8.88 8.99 8.77 8.81 3.4M
2023-03-15 8.88 9.02 8.86 8.88 4.0M
2023-03-14 8.77 8.90 8.68 8.85 5.5M
2023-03-13 8.85 8.86 8.73 8.77 2.9M
2023-03-10 8.96 8.97 8.77 8.84 3.7M
2023-03-09 8.95 9.08 8.93 9.00 3.4M
2023-03-08 8.92 8.98 8.85 8.92 2.8M
2023-03-07 9.15 9.20 8.91 8.92 5.5M
2023-03-06 9.21 9.23 9.09 9.14 3.5M
2023-03-03 9.24 9.29 9.16 9.20 3.2M
2023-03-02 9.40 9.42 9.21 9.24 4.7M
2023-03-01 9.36 9.44 9.21 9.41 7.1M
2023-02-28 9.01 9.30 9.00 9.30 6.1M
2023-02-27 9.20 9.25 9.00 9.03 5.3M
2023-02-24 9.30 9.34 9.16 9.23 3.8M
2023-02-23 9.38 9.42 9.26 9.29 4.9M
2023-02-22 9.37 9.48 9.34 9.40 5.0M
2023-02-21 9.39 9.52 9.36 9.44 7.0M
2023-02-20 9.50 9.50 9.15 9.40 9.4M
2023-02-17 9.24 9.45 9.21 9.38 9.4M
2023-02-16 9.39 9.55 9.12 9.24 8.9M
2023-02-15 9.40 9.48 9.34 9.39 6.2M
2023-02-14 9.30 9.42 9.28 9.38 6.8M
2023-02-13 9.12 9.32 9.11 9.30 6.9M
2023-02-10 9.20 9.25 9.10 9.14 4.1M
2023-02-09 9.15 9.19 9.08 9.18 4.2M
2023-02-08 9.18 9.19 9.11 9.13 3.7M
2023-02-07 9.19 9.21 9.06 9.17 5.2M
2023-02-06 9.19 9.33 9.15 9.16 4.8M
2023-02-03 9.30 9.37 9.16 9.26 6.3M
2023-02-02 9.18 9.31 9.13 9.29 6.9M
2023-02-01 9.10 9.19 9.04 9.16 7.2M
2023-01-31 9.15 9.15 8.97 9.07 5.0M
2023-01-30 9.02 9.21 9.01 9.12 7.6M
2023-01-20 8.88 9.00 8.84 8.99 5.8M
2023-01-19 8.78 8.90 8.73 8.83 4.2M
2023-01-18 8.78 8.82 8.71 8.77 3.7M
2023-01-17 8.92 8.93 8.75 8.79 4.6M
2023-01-16 8.76 8.95 8.74 8.90 5.9M
2023-01-13 8.72 8.82 8.66 8.74 4.6M
2023-01-12 8.78 8.85 8.65 8.66 5.8M
2023-01-11 8.88 8.95 8.77 8.78 7.2M
2023-01-10 8.85 8.90 8.77 8.80 4.1M
2023-01-09 8.81 8.93 8.79 8.85 5.1M
2023-01-06 8.95 8.98 8.75 8.78 8.2M
2023-01-05 8.96 9.02 8.85 8.95 6.8M
2023-01-04 9.18 9.20 8.90 8.96 10.9M
2023-01-03 8.92 9.19 8.90 9.17 7.9M