Guangdong Hec Technology Holding Co Ltd Class A (600673)

600673
🏛️ Chine →
23.11
Dernière Mise à Jour: 2025-09-26
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
2024-12-31 11.76 12.13 11.03 11.29 92.4M
2024-12-30 11.62 12.31 11.11 11.77 133.2M
2024-12-27 11.32 11.62 10.71 11.19 92.8M
2024-12-26 9.89 11.18 9.89 11.18 66.7M
2024-12-25 9.90 10.58 9.77 10.16 55.3M
2024-12-24 9.54 10.20 9.33 10.08 93.0M
2024-12-23 9.36 9.45 8.97 9.27 45.2M
2024-12-20 9.20 9.35 9.14 9.25 29.9M
2024-12-19 8.72 9.29 8.65 9.15 33.8M
2024-12-18 9.10 9.14 8.76 8.81 22.3M
2024-12-17 8.83 9.18 8.74 9.05 25.7M
2024-12-16 8.91 9.07 8.75 8.82 18.5M
2024-12-13 8.93 8.99 8.75 8.93 19.2M
2024-12-12 8.90 9.00 8.77 8.94 21.7M
2024-12-11 8.78 9.16 8.76 8.88 35.8M
2024-12-10 8.75 8.92 8.59 8.74 25.9M
2024-12-09 8.91 8.97 8.49 8.56 28.7M
2024-12-06 8.92 9.04 8.80 8.90 22.5M
2024-12-05 9.00 9.02 8.68 8.92 24.8M
2024-12-04 8.85 9.22 8.72 9.08 27.5M
2024-12-03 9.08 9.08 8.80 8.87 37.2M
2024-12-02 8.30 9.13 8.25 9.09 64.0M
2024-11-29 8.29 8.35 8.13 8.30 24.5M
2024-11-28 8.44 8.59 8.27 8.30 16.1M
2024-11-27 8.05 8.33 7.94 8.30 15.8M
2024-11-26 8.23 8.27 7.99 8.02 13.2M
2024-11-25 8.57 8.57 8.16 8.22 14.6M
2024-11-22 8.60 8.72 8.44 8.45 20.7M
2024-11-21 8.50 8.58 8.37 8.57 20.8M
2024-11-20 8.30 8.74 8.25 8.49 28.0M
2024-11-19 7.99 8.36 7.98 8.30 20.1M
2024-11-18 8.30 8.38 7.96 7.99 22.9M
2024-11-15 8.53 8.70 8.27 8.29 30.2M
2024-11-14 8.16 8.61 8.07 8.50 38.5M
2024-11-13 8.15 8.22 8.10 8.18 13.1M
2024-11-12 8.57 8.79 8.10 8.15 29.9M
2024-11-11 8.10 8.57 8.06 8.39 30.7M
2024-11-08 8.25 8.35 8.06 8.15 21.3M
2024-11-07 7.88 8.28 7.85 8.20 26.4M
2024-11-06 8.07 8.08 7.87 7.91 23.7M
2024-11-05 8.03 8.11 7.96 8.06 24.7M
2024-11-04 7.98 8.09 7.93 8.06 16.4M
2024-11-01 7.99 8.17 7.88 8.00 21.6M
2024-10-31 7.94 8.05 7.87 7.94 16.3M
2024-10-30 7.95 8.06 7.88 7.98 12.6M
2024-10-29 7.96 8.04 7.83 7.97 18.0M
2024-10-28 8.00 8.08 7.82 7.96 16.8M
2024-10-25 7.77 8.01 7.76 7.96 16.1M
2024-10-24 8.07 8.07 7.71 7.80 25.3M
2024-10-23 8.19 8.37 7.96 8.08 28.3M
2024-10-22 7.75 7.82 7.47 7.81 21.1M
2024-10-21 7.75 7.94 7.56 7.75 18.5M
2024-10-18 7.57 7.85 7.49 7.65 19.4M
2024-10-17 7.75 7.86 7.58 7.58 13.9M
2024-10-16 7.72 7.95 7.72 7.78 8.2M
2024-10-15 8.01 8.06 7.82 7.84 11.6M
2024-10-14 7.91 8.08 7.78 8.07 15.0M
2024-10-11 8.08 8.16 7.82 7.90 16.5M
2024-10-10 8.21 8.57 8.01 8.16 29.6M
2024-10-09 8.10 8.47 7.59 8.20 47.3M
2024-10-08 8.70 8.71 7.79 8.12 44.6M
2024-09-30 7.64 7.92 7.56 7.92 33.4M
2024-09-27 7.05 7.22 7.01 7.20 9.7M
2024-09-26 6.62 6.89 6.56 6.89 11.6M
2024-09-25 6.57 6.78 6.55 6.62 11.4M
2024-09-24 6.30 6.53 6.27 6.53 13.6M
2024-09-23 6.32 6.36 6.25 6.27 5.7M
2024-09-20 6.39 6.40 6.30 6.34 6.2M
2024-09-19 6.36 6.47 6.27 6.39 7.6M
2024-09-18 6.35 6.37 6.26 6.33 5.3M
2024-09-13 6.39 6.41 6.34 6.36 4.7M
2024-09-12 6.39 6.51 6.35 6.35 7.4M
2024-09-11 6.38 6.45 6.31 6.38 6.7M
2024-09-10 6.41 6.42 6.23 6.38 8.1M
2024-09-09 6.36 6.43 6.32 6.37 5.5M
2024-09-06 6.45 6.49 6.37 6.39 5.2M
2024-09-05 6.48 6.58 6.41 6.46 6.4M
2024-09-04 6.40 6.57 6.36 6.48 7.1M
2024-09-03 6.52 6.61 6.43 6.48 12.5M
2024-09-02 6.72 6.72 6.52 6.55 9.9M
2024-08-30 6.56 6.84 6.56 6.72 24.2M
2024-08-29 6.41 6.71 6.41 6.67 12.3M
2024-08-28 6.32 6.50 6.31 6.46 9.0M
2024-08-27 6.36 6.40 6.27 6.34 6.9M
2024-08-26 6.20 6.42 6.20 6.38 9.0M
2024-08-23 6.34 6.44 6.28 6.31 6.2M
2024-08-22 6.47 6.47 6.33 6.33 6.0M
2024-08-21 6.34 6.46 6.28 6.39 8.2M
2024-08-20 6.44 6.46 6.28 6.37 11.4M
2024-08-19 6.42 6.55 6.38 6.41 8.0M
2024-08-16 6.49 6.49 6.38 6.42 8.3M
2024-08-15 6.45 6.55 6.37 6.46 8.2M
2024-08-14 6.61 6.63 6.45 6.45 8.2M
2024-08-13 6.52 6.63 6.43 6.62 9.6M
2024-08-12 6.49 6.52 6.38 6.51 8.6M
2024-08-09 6.60 6.63 6.48 6.50 6.5M
2024-08-08 6.53 6.63 6.49 6.58 6.6M
2024-08-07 6.57 6.59 6.50 6.53 5.8M
2024-08-06 6.60 6.67 6.50 6.58 10.8M
2024-08-05 6.54 6.72 6.53 6.57 11.0M
2024-08-02 6.54 6.71 6.49 6.60 12.0M
2024-08-01 6.92 6.94 6.54 6.58 22.6M
2024-07-31 6.50 6.94 6.48 6.93 14.7M
2024-07-30 6.55 6.60 6.38 6.52 12.1M
2024-07-29 6.46 6.65 6.35 6.57 16.1M
2024-07-26 6.36 6.53 6.36 6.46 7.8M
2024-07-25 6.38 6.45 6.31 6.35 7.7M
2024-07-24 6.39 6.49 6.31 6.38 14.3M
2024-07-23 6.62 6.62 6.37 6.39 8.8M
2024-07-22 6.63 6.66 6.56 6.60 6.9M
2024-07-19 6.66 6.70 6.58 6.63 7.9M
2024-07-18 6.66 6.74 6.59 6.70 6.7M
2024-07-17 6.73 6.79 6.67 6.68 7.7M
2024-07-16 6.83 6.87 6.70 6.74 7.2M
2024-07-15 6.86 6.95 6.80 6.86 10.2M
2024-07-12 6.98 7.10 6.81 6.85 8.7M
2024-07-11 6.84 7.06 6.76 6.97 9.8M
2024-07-10 6.86 6.90 6.71 6.73 10.2M
2024-07-09 6.73 6.94 6.68 6.88 12.4M
2024-07-08 6.93 6.94 6.69 6.74 8.6M
2024-07-05 6.82 6.95 6.71 6.93 6.5M
2024-07-04 6.93 6.99 6.75 6.82 8.5M
2024-07-03 6.97 7.05 6.93 6.95 6.3M
2024-07-02 7.09 7.12 6.95 6.97 7.2M
2024-07-01 7.05 7.09 6.90 7.05 9.0M
2024-06-28 6.98 7.20 6.92 7.04 9.9M
2024-06-27 7.17 7.18 6.95 7.02 16.1M
2024-06-26 7.19 7.20 7.10 7.14 7.7M
2024-06-25 7.18 7.37 7.10 7.15 9.4M
2024-06-24 7.29 7.32 7.14 7.17 10.6M
2024-06-21 7.49 7.50 7.32 7.34 7.3M
2024-06-20 7.55 7.59 7.39 7.41 7.7M
2024-06-19 7.66 7.74 7.50 7.52 6.7M
2024-06-18 7.57 7.75 7.50 7.65 7.9M
2024-06-17 7.78 7.78 7.51 7.55 16.0M
2024-06-14 7.70 7.86 7.56 7.79 16.4M
2024-06-13 7.78 7.79 7.66 7.72 11.7M
2024-06-12 8.13 8.23 8.07 8.07 9.8M
2024-06-11 8.01 8.21 8.00 8.16 11.1M
2024-06-07 8.17 8.24 8.03 8.04 10.6M
2024-06-06 8.28 8.31 8.10 8.15 10.0M
2024-06-05 8.32 8.37 8.17 8.20 7.5M
2024-06-04 8.11 8.38 8.08 8.34 9.0M
2024-06-03 8.30 8.37 8.06 8.22 12.7M
2024-05-31 8.54 8.70 8.34 8.37 10.5M
2024-05-30 8.57 8.64 8.50 8.55 6.7M
2024-05-29 8.40 8.79 8.40 8.56 8.1M
2024-05-28 8.66 8.66 8.39 8.49 10.6M
2024-05-27 8.67 8.70 8.53 8.68 7.3M
2024-05-24 8.72 8.87 8.60 8.62 7.1M
2024-05-23 8.86 8.93 8.74 8.79 7.9M
2024-05-22 9.00 9.15 8.93 8.93 7.1M
2024-05-21 9.13 9.13 8.86 9.09 11.6M
2024-05-20 9.10 9.35 8.94 9.08 16.9M
2024-05-17 8.79 9.09 8.74 9.06 13.4M
2024-05-16 8.91 8.98 8.77 8.81 8.2M
2024-05-15 8.89 9.02 8.82 8.88 7.1M
2024-05-14 8.94 9.05 8.87 8.89 7.9M
2024-05-13 9.02 9.07 8.85 8.96 8.4M
2024-05-10 9.04 9.07 8.88 8.98 7.9M
2024-05-09 8.94 9.13 8.93 9.03 8.2M
2024-05-08 9.15 9.19 8.90 8.92 11.1M
2024-05-07 9.10 9.32 9.02 9.13 13.4M
2024-05-06 9.00 9.10 8.84 9.08 14.5M
2024-04-30 8.91 9.10 8.80 8.85 11.8M
2024-04-29 8.83 9.05 8.76 9.01 13.7M
2024-04-26 8.20 8.93 8.20 8.90 19.0M
2024-04-25 8.40 8.56 8.34 8.44 10.5M
2024-04-24 8.58 8.59 8.18 8.39 14.4M
2024-04-23 8.76 8.76 8.12 8.42 22.8M
2024-04-22 8.98 8.98 8.57 8.57 19.1M
2024-04-19 8.88 9.04 8.78 8.86 11.7M
2024-04-18 8.85 9.14 8.78 8.96 18.1M
2024-04-17 8.75 8.85 8.65 8.77 12.9M
2024-04-16 8.96 9.07 8.64 8.72 21.6M
2024-04-15 9.00 9.08 8.85 8.96 13.7M
2024-04-12 9.17 9.18 8.88 8.97 12.6M
2024-04-11 8.90 9.16 8.85 9.07 14.1M
2024-04-10 9.07 9.27 8.95 8.99 18.7M
2024-04-09 8.80 9.11 8.75 9.02 19.0M
2024-04-08 8.92 9.05 8.74 8.77 13.9M
2024-04-03 8.84 8.95 8.80 8.90 11.7M
2024-04-02 8.69 8.93 8.66 8.80 12.1M
2024-04-01 8.75 8.87 8.54 8.69 13.2M
2024-03-29 8.63 8.80 8.62 8.79 11.7M
2024-03-28 8.60 8.75 8.55 8.67 12.6M
2024-03-27 8.78 8.80 8.54 8.59 13.7M
2024-03-26 8.50 8.82 8.33 8.71 19.0M
2024-03-25 8.79 8.79 8.41 8.46 11.9M
2024-03-22 8.77 8.86 8.61 8.68 14.6M
2024-03-21 8.76 8.84 8.67 8.78 15.5M
2024-03-20 8.52 8.80 8.47 8.76 18.7M
2024-03-19 8.26 8.58 8.22 8.53 22.7M
2024-03-18 7.99 8.28 7.86 8.26 14.5M
2024-03-15 7.73 7.92 7.68 7.90 11.4M
2024-03-14 7.69 7.80 7.65 7.68 5.8M
2024-03-13 7.69 7.77 7.62 7.69 7.8M
2024-03-12 7.69 7.73 7.63 7.69 6.0M
2024-03-11 7.68 7.70 7.54 7.70 7.2M
2024-03-08 7.56 7.63 7.54 7.61 7.8M
2024-03-07 7.62 7.67 7.51 7.51 8.0M
2024-03-06 7.67 7.75 7.53 7.62 11.1M
2024-03-05 7.50 7.72 7.45 7.67 14.8M
2024-03-04 7.43 7.59 7.43 7.50 14.2M
2024-03-01 7.49 7.49 7.31 7.43 17.5M
2024-02-29 7.46 7.53 7.33 7.49 25.7M
2024-02-28 7.30 7.64 7.24 7.49 31.2M
2024-02-27 7.30 7.39 7.16 7.25 17.8M
2024-02-26 7.23 7.44 7.20 7.34 19.4M
2024-02-23 7.16 7.22 6.99 7.21 17.5M
2024-02-22 7.25 7.33 7.11 7.16 17.7M
2024-02-21 7.31 7.52 7.21 7.29 17.2M
2024-02-20 7.44 7.50 7.27 7.35 13.8M
2024-02-19 7.93 7.97 7.42 7.52 22.2M
2024-02-08 7.50 8.08 7.41 7.88 36.2M
2024-02-07 6.97 7.50 6.95 7.47 37.2M
2024-02-06 6.47 7.02 6.41 6.95 20.2M
2024-02-05 6.16 6.66 6.01 6.52 19.9M
2024-02-02 6.24 6.26 6.00 6.19 15.1M
2024-02-01 6.12 6.40 6.07 6.26 9.3M
2024-01-31 6.18 6.25 6.00 6.19 7.7M
2024-01-30 6.38 6.42 6.18 6.18 4.8M
2024-01-29 6.53 6.54 6.32 6.39 5.6M
2024-01-26 6.58 6.62 6.48 6.49 5.6M
2024-01-25 6.54 6.68 6.49 6.59 5.9M
2024-01-24 6.51 6.60 6.40 6.54 9.5M
2024-01-23 6.41 6.52 6.25 6.51 9.2M
2024-01-22 6.58 6.60 6.22 6.50 14.3M
2024-01-19 6.61 6.81 6.58 6.60 7.9M
2024-01-18 6.61 6.68 6.34 6.61 12.2M
2024-01-17 6.74 6.78 6.61 6.61 4.8M
2024-01-16 6.72 6.77 6.67 6.74 4.5M
2024-01-15 6.82 6.82 6.70 6.72 3.8M
2024-01-12 6.79 6.90 6.75 6.80 4.7M
2024-01-11 6.64 6.84 6.62 6.78 6.1M
2024-01-10 6.70 6.75 6.59 6.64 4.4M
2024-01-09 6.74 6.84 6.66 6.67 5.8M
2024-01-08 6.85 6.90 6.71 6.74 6.5M
2024-01-05 6.97 7.06 6.85 6.85 6.4M
2024-01-04 7.02 7.08 6.92 6.97 6.6M
2024-01-03 7.05 7.10 6.97 7.01 7.0M
2024-01-02 7.33 7.34 7.02 7.05 11.7M