Guangdong Haid Group Co Ltd (002311)

002311
🏛️ Chine →
63.40
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
2021-12-31 71.93 73.60 71.18 73.30 6.4M
2021-12-30 72.20 72.78 71.61 71.76 6.8M
2021-12-29 74.50 74.50 72.00 72.28 9.2M
2021-12-28 76.00 76.00 73.44 74.50 8.7M
2021-12-27 75.99 78.00 74.50 75.60 8.1M
2021-12-24 70.80 76.30 70.20 74.65 9.7M
2021-12-23 69.30 71.40 68.95 71.07 5.6M
2021-12-22 67.98 69.36 66.60 69.10 4.6M
2021-12-21 68.00 68.50 67.32 67.67 3.4M
2021-12-20 66.66 69.00 66.50 67.80 3.8M
2021-12-17 67.86 68.71 66.96 67.33 4.0M
2021-12-16 68.79 69.48 67.70 68.13 4.2M
2021-12-15 68.70 69.20 68.18 68.80 3.0M
2021-12-14 68.70 69.34 67.83 68.83 4.5M
2021-12-13 69.68 69.85 68.23 68.66 6.8M
2021-12-10 69.48 69.75 68.10 69.75 5.0M
2021-12-09 69.55 70.23 68.58 69.61 6.4M
2021-12-08 69.90 69.90 67.71 69.20 5.9M
2021-12-07 67.85 69.66 67.39 69.08 7.1M
2021-12-06 68.57 68.88 66.81 67.87 6.9M
2021-12-03 63.57 68.80 63.57 68.10 15.5M
2021-12-02 63.93 64.22 63.30 63.82 2.9M
2021-12-01 63.71 64.25 62.88 63.99 5.4M
2021-11-30 66.03 66.27 63.15 64.16 8.0M
2021-11-29 64.66 65.98 64.32 65.85 6.2M
2021-11-26 63.99 64.96 63.13 64.70 4.4M
2021-11-25 63.98 64.33 63.00 64.12 5.4M
2021-11-24 63.18 64.15 62.74 63.98 4.7M
2021-11-23 63.52 64.10 62.70 63.18 7.7M
2021-11-22 64.76 65.00 63.10 63.55 10.2M
2021-11-19 64.39 65.19 64.20 64.75 3.3M
2021-11-18 64.02 65.34 63.45 64.58 5.6M
2021-11-17 65.04 66.10 64.47 64.57 5.3M
2021-11-16 64.83 65.99 64.20 65.70 3.2M
2021-11-15 65.99 66.00 64.31 64.99 3.9M
2021-11-12 65.10 66.22 64.72 65.53 3.8M
2021-11-11 64.90 66.12 64.48 65.12 5.3M
2021-11-10 65.50 66.00 64.88 65.34 4.7M
2021-11-09 66.62 66.80 64.58 65.62 6.8M
2021-11-08 66.68 67.50 65.62 66.50 5.1M
2021-11-05 67.99 68.68 66.40 67.31 5.8M
2021-11-04 66.70 68.46 66.51 67.65 6.8M
2021-11-03 67.16 69.25 67.00 67.43 8.1M
2021-11-02 65.68 68.17 65.20 67.22 7.4M
2021-11-01 65.00 66.59 63.88 66.09 5.2M
2021-10-29 65.55 66.12 64.63 65.65 6.0M
2021-10-28 63.70 66.66 63.30 65.30 8.5M
2021-10-27 63.01 64.35 62.60 63.90 5.2M
2021-10-26 64.07 64.10 62.59 63.68 6.8M
2021-10-25 62.98 64.36 62.21 64.07 7.6M
2021-10-22 61.34 62.29 60.81 61.91 8.3M
2021-10-21 63.53 63.53 60.76 61.62 17.3M
2021-10-20 66.66 66.70 62.31 63.20 26.7M
2021-10-19 64.98 68.14 64.60 67.43 13.4M
2021-10-18 65.00 65.66 63.59 65.10 6.3M
2021-10-15 65.60 67.20 64.50 65.50 8.0M
2021-10-14 65.60 67.85 65.01 65.84 5.4M
2021-10-13 65.98 66.93 63.92 66.00 9.1M
2021-10-12 65.83 67.22 65.00 65.87 6.3M
2021-10-11 67.26 68.95 65.00 65.86 11.7M
2021-10-08 67.76 69.77 66.01 67.29 13.6M
2021-09-30 64.63 68.80 64.18 67.40 10.9M
2021-09-29 64.62 65.86 62.20 65.50 13.3M
2021-09-28 63.63 65.56 62.31 64.42 10.6M
2021-09-27 59.51 64.90 59.28 64.27 20.9M
2021-09-24 58.87 62.01 58.61 60.01 11.2M
2021-09-23 58.52 61.28 58.52 59.12 6.8M
2021-09-22 59.56 59.56 58.02 59.15 5.9M
2021-09-17 59.38 60.37 57.58 60.15 8.6M
2021-09-16 59.16 60.12 57.88 59.22 9.7M
2021-09-15 60.01 60.60 59.10 59.45 7.9M
2021-09-14 61.18 61.40 60.11 60.41 5.4M
2021-09-13 61.40 61.61 60.18 60.91 9.8M
2021-09-10 62.36 63.89 61.00 61.40 8.4M
2021-09-09 62.89 62.89 60.00 62.41 12.6M
2021-09-08 65.00 65.75 62.88 62.90 7.1M
2021-09-07 65.52 66.00 63.50 65.39 6.3M
2021-09-06 64.27 66.50 63.88 65.41 7.3M
2021-09-03 63.99 65.20 62.56 64.75 6.4M
2021-09-02 64.62 64.80 63.36 64.14 5.4M
2021-09-01 64.97 65.88 62.37 64.62 8.2M
2021-08-31 63.23 65.03 63.01 64.25 7.6M
2021-08-30 62.90 64.18 61.60 63.00 11.4M
2021-08-27 63.11 65.30 62.60 63.18 7.6M
2021-08-26 66.00 66.00 62.70 63.38 8.6M
2021-08-25 65.80 66.88 65.33 66.00 4.2M
2021-08-24 66.50 67.43 64.65 65.96 8.6M
2021-08-23 65.07 67.19 64.49 66.70 7.1M
2021-08-20 66.52 66.86 63.56 65.45 8.9M
2021-08-19 66.64 68.70 66.06 66.52 4.2M
2021-08-18 67.97 68.85 66.01 67.49 6.8M
2021-08-17 70.20 70.45 68.28 68.45 5.3M
2021-08-16 68.79 71.00 68.39 70.75 5.4M
2021-08-13 69.34 70.15 68.21 68.88 4.3M
2021-08-12 70.00 70.50 68.01 69.32 6.0M
2021-08-11 71.01 71.41 69.28 70.53 5.7M
2021-08-10 70.34 72.13 68.75 71.41 10.8M
2021-08-09 67.61 71.76 67.61 70.83 12.5M
2021-08-06 67.80 68.50 67.01 67.61 6.2M
2021-08-05 67.69 68.65 66.58 67.55 9.1M
2021-08-04 68.65 68.65 66.11 67.27 9.0M
2021-08-03 64.01 68.21 62.95 67.57 18.5M
2021-08-02 62.01 65.32 59.01 63.39 25.7M
2021-07-30 63.40 63.55 61.05 62.80 22.7M
2021-07-29 68.89 69.10 62.48 64.04 22.4M
2021-07-28 71.58 72.00 66.71 68.30 17.4M
2021-07-27 69.01 74.47 69.01 71.45 12.7M
2021-07-26 71.38 71.38 67.58 68.84 9.8M
2021-07-23 71.69 72.04 69.95 70.81 9.8M
2021-07-22 73.52 73.73 71.75 72.04 6.7M
2021-07-21 73.57 74.02 72.28 73.30 5.5M
2021-07-20 71.37 74.20 70.41 73.56 6.6M
2021-07-19 72.15 72.66 69.88 71.36 9.1M
2021-07-16 74.22 74.22 71.62 71.85 6.8M
2021-07-15 73.38 74.98 72.59 74.18 4.2M
2021-07-14 75.36 75.52 73.14 73.42 5.1M
2021-07-13 74.46 76.20 74.33 75.60 6.5M
2021-07-12 74.46 74.60 71.38 74.19 12.3M
2021-07-09 75.43 76.59 73.01 74.00 9.0M
2021-07-08 77.35 77.77 74.47 76.00 9.7M
2021-07-07 78.13 78.99 77.35 77.78 6.0M
2021-07-06 79.44 80.21 76.47 78.11 8.4M
2021-07-05 79.80 81.26 78.69 79.21 6.8M
2021-07-02 81.05 81.98 79.88 80.50 4.3M
2021-07-01 82.00 82.40 80.39 81.54 4.3M
2021-06-30 78.45 82.68 77.78 81.60 8.2M
2021-06-29 79.30 79.41 77.00 78.65 4.5M
2021-06-28 77.31 79.46 77.31 79.35 5.9M
2021-06-25 76.10 77.85 75.63 77.28 5.8M
2021-06-24 76.00 77.00 75.09 76.00 4.1M
2021-06-23 75.65 76.76 74.20 76.00 10.6M
2021-06-22 75.46 76.25 74.04 75.78 10.2M
2021-06-21 78.79 79.00 74.66 75.97 12.6M
2021-06-18 76.91 79.45 76.23 78.90 5.0M
2021-06-17 77.28 79.00 76.56 77.32 3.7M
2021-06-16 79.69 79.70 77.30 77.44 4.4M
2021-06-15 77.77 79.42 77.03 79.15 5.7M
2021-06-11 76.68 78.48 76.18 77.94 6.4M
2021-06-10 76.56 76.81 75.80 76.68 7.4M
2021-06-09 77.10 77.22 75.51 76.00 5.5M
2021-06-08 78.04 78.20 76.06 76.80 7.8M
2021-06-07 80.20 81.20 77.20 77.88 12.3M
2021-06-04 80.06 80.60 79.21 80.19 4.8M
2021-06-03 80.50 81.41 79.80 79.92 5.3M
2021-06-02 79.34 82.09 79.34 81.00 10.9M
2021-06-01 79.12 80.37 78.44 79.25 9.9M
2021-05-31 79.40 79.70 77.68 79.11 8.8M
2021-05-28 82.29 82.30 78.68 79.43 16.5M
2021-05-27 85.85 85.99 81.60 82.30 10.5M
2021-05-26 85.23 85.98 84.80 85.49 6.8M
2021-05-25 82.87 85.40 82.80 85.06 6.4M
2021-05-24 83.98 83.98 82.05 83.40 7.5M
2021-05-21 84.60 85.20 83.10 83.49 6.8M
2021-05-20 83.99 84.68 83.03 84.44 4.6M
2021-05-19 86.00 86.00 83.28 84.20 4.9M
2021-05-18 86.20 87.24 84.59 85.55 4.8M
2021-05-17 82.80 86.35 82.12 86.02 12.3M
2021-05-14 79.22 82.80 79.11 82.51 6.5M
2021-05-13 79.00 80.00 77.81 79.60 4.0M
2021-05-12 78.33 80.40 77.34 79.80 6.3M
2021-05-11 78.50 80.00 78.00 79.02 4.3M
2021-05-10 81.81 81.87 77.60 79.00 9.4M
2021-05-07 80.25 82.88 79.72 81.81 9.6M
2021-05-06 82.70 83.99 81.30 81.67 6.7M
2021-04-30 83.65 84.50 82.55 83.40 5.4M
2021-04-29 83.58 84.10 82.58 83.40 5.0M
2021-04-28 83.66 83.99 82.50 83.38 7.6M
2021-04-27 80.67 83.85 80.34 83.16 9.3M
2021-04-26 81.50 82.24 79.77 80.25 7.6M
2021-04-23 81.97 82.39 80.43 81.40 9.4M
2021-04-22 81.17 81.68 79.65 81.28 6.3M
2021-04-21 82.40 82.50 79.36 81.14 7.9M
2021-04-20 78.33 82.87 78.03 81.70 12.5M
2021-04-19 74.89 78.80 74.31 78.33 9.5M
2021-04-16 76.99 77.38 74.17 74.93 6.6M
2021-04-15 77.34 77.68 74.40 76.02 7.1M
2021-04-14 79.00 80.40 76.90 77.33 8.6M
2021-04-13 78.90 80.60 76.22 78.82 17.8M
2021-04-12 78.12 79.27 74.34 75.61 9.3M
2021-04-09 81.20 83.16 76.91 78.10 9.8M
2021-04-08 80.44 81.80 78.61 81.10 4.6M
2021-04-07 78.95 82.10 78.63 80.61 5.2M
2021-04-06 80.00 80.70 78.50 79.20 3.7M
2021-04-02 77.59 80.78 77.28 80.00 6.1M
2021-04-01 77.23 78.20 76.28 77.78 3.7M
2021-03-31 78.15 78.50 76.60 78.00 4.0M
2021-03-30 75.78 78.50 74.88 78.00 4.8M
2021-03-29 75.17 77.68 74.56 75.78 5.7M
2021-03-26 73.50 75.60 72.66 74.38 5.7M
2021-03-25 75.00 76.80 72.99 73.64 5.9M
2021-03-24 74.70 76.45 73.20 75.74 6.7M
2021-03-23 73.30 75.57 72.51 74.75 6.4M
2021-03-22 72.00 73.69 70.86 73.30 4.7M
2021-03-19 72.00 73.08 71.10 71.99 4.9M
2021-03-18 72.78 73.75 71.88 73.25 3.5M
2021-03-17 74.28 74.28 70.78 72.90 5.4M
2021-03-16 70.73 72.25 70.12 71.27 5.7M
2021-03-15 72.71 73.15 68.75 70.19 11.1M
2021-03-12 73.98 74.03 70.35 73.11 8.8M
2021-03-11 72.33 74.34 71.08 73.60 9.5M
2021-03-10 69.90 72.62 69.85 71.62 8.6M
2021-03-09 70.80 71.85 67.00 68.71 16.3M
2021-03-08 76.81 80.00 70.74 71.30 14.2M
2021-03-05 73.63 77.50 73.21 75.85 8.3M
2021-03-04 77.21 77.49 75.03 75.90 7.7M
2021-03-03 75.00 78.65 75.00 77.49 7.9M
2021-03-02 75.60 78.85 75.11 76.19 11.6M
2021-03-01 77.20 77.99 73.01 75.60 17.9M
2021-02-26 75.00 79.50 72.55 79.50 13.6M
2021-02-25 77.79 78.75 75.60 76.59 7.1M
2021-02-24 78.30 78.80 75.67 76.70 9.9M
2021-02-23 79.04 80.50 76.92 77.80 13.0M
2021-02-22 83.68 85.68 79.52 80.40 15.9M
2021-02-19 84.59 86.04 81.00 83.20 11.1M
2021-02-18 87.68 89.00 81.60 84.40 10.0M
2021-02-10 83.18 87.05 83.00 86.05 8.0M
2021-02-09 83.57 84.66 81.02 83.99 12.3M
2021-02-08 78.50 84.50 78.50 83.08 15.2M
2021-02-05 75.92 81.79 75.13 78.64 25.9M
2021-02-04 69.91 75.65 69.80 75.65 25.9M
2021-02-03 67.96 69.00 67.17 68.77 9.0M
2021-02-02 64.89 68.36 64.87 67.96 9.6M
2021-02-01 66.01 66.20 64.12 64.87 9.3M
2021-01-29 64.85 66.18 64.01 65.81 10.3M
2021-01-28 66.02 66.43 64.38 64.58 9.1M
2021-01-27 64.10 67.58 63.80 66.58 13.3M
2021-01-26 64.33 65.69 63.72 65.09 11.0M
2021-01-25 62.06 65.35 61.64 64.33 15.7M
2021-01-22 64.00 64.14 61.00 61.72 21.2M
2021-01-21 64.63 64.95 62.87 63.64 12.6M
2021-01-20 63.45 65.01 62.60 64.37 10.0M
2021-01-19 67.90 67.90 63.10 63.46 12.6M
2021-01-18 65.30 69.50 65.30 67.90 13.1M
2021-01-15 64.80 65.86 63.50 64.73 10.4M
2021-01-14 66.99 67.00 64.63 65.29 8.3M
2021-01-13 68.69 68.98 65.62 66.99 10.6M
2021-01-12 68.75 69.35 66.33 68.50 12.9M
2021-01-11 70.67 71.88 67.79 67.80 14.0M
2021-01-08 72.94 73.87 69.80 70.53 11.0M
2021-01-07 72.04 73.57 70.40 73.43 9.7M
2021-01-06 71.64 73.10 69.36 72.05 11.3M
2021-01-05 68.00 72.52 67.62 71.30 12.4M
2021-01-04 65.30 70.08 64.60 68.43 14.2M