Halo Microelectronics Co Ltd (688173)

688173
🏛️ Chine →
16.79
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
09:30 16.48 16.87 16.48 16.78 1,403.7K
09:35 16.76 16.85 16.70 16.72 510.4K
09:40 16.72 16.86 16.72 16.84 604.5K
09:45 16.83 16.83 16.68 16.72 311.6K
09:50 16.69 16.70 16.58 16.58 491.5K
09:55 16.61 16.64 16.55 16.62 304.2K
10:00 16.63 16.67 16.53 16.63 309.6K
10:05 16.62 16.68 16.60 16.68 149.6K
10:10 16.65 16.65 16.53 16.57 170.5K
10:15 16.58 16.60 16.51 16.52 173.8K
10:20 16.51 16.56 16.50 16.56 157.9K
10:25 16.56 16.58 16.51 16.52 107.9K
10:30 16.54 16.63 16.53 16.62 92.5K
10:35 16.60 16.60 16.53 16.57 90.3K
10:40 16.57 16.59 16.52 16.59 85.7K
10:45 16.59 16.66 16.58 16.64 95.7K
10:50 16.63 16.67 16.62 16.64 78.1K
10:55 16.64 16.70 16.62 16.68 195.8K
11:00 16.68 16.79 16.67 16.78 245.3K
11:05 16.76 16.78 16.70 16.71 132.2K
11:10 16.70 16.71 16.63 16.66 64.9K
11:15 16.65 16.68 16.59 16.61 204.6K
11:20 16.60 16.61 16.54 16.56 114.1K
11:25 16.55 16.57 16.53 16.54 56.5K
13:00 16.54 16.55 16.52 16.54 137.7K
13:05 16.52 16.54 16.52 16.53 73.9K
13:10 16.51 16.59 16.51 16.58 140.6K
13:15 16.59 16.68 16.59 16.62 100.4K
13:20 16.62 16.64 16.61 16.62 82.4K
13:25 16.62 16.67 16.61 16.62 83.9K
13:30 16.63 16.63 16.55 16.59 93.8K
13:35 16.58 16.58 16.53 16.53 86.5K
13:40 16.53 16.56 16.52 16.55 90.4K
13:45 16.55 16.66 16.55 16.65 94.9K
13:50 16.65 16.66 16.55 16.56 74.8K
13:55 16.56 16.57 16.52 16.53 82.5K
14:00 16.53 16.57 16.51 16.56 61.0K
14:05 16.56 16.56 16.52 16.54 56.6K
14:10 16.54 16.54 16.49 16.49 198.1K
14:15 16.48 16.52 16.48 16.52 132.0K
14:20 16.51 16.52 16.45 16.46 109.0K
14:25 16.45 16.46 16.39 16.42 227.3K
14:30 16.43 16.48 16.36 16.41 241.0K
14:35 16.38 16.42 16.34 16.36 398.4K
14:40 16.37 16.46 16.37 16.45 89.3K
14:45 16.46 16.49 16.40 16.42 148.0K
14:50 16.42 16.42 16.36 16.38 140.1K
14:55 16.36 16.38 16.33 16.35 145.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 16.55 17.14 16.47 16.79 11.5M
2025-09-29 16.33 16.55 16.01 16.39 7.2M
2025-09-26 16.53 16.88 16.33 16.34 9.3M
2025-09-25 16.50 16.88 16.40 16.60 10.8M
2025-09-24 15.94 16.78 15.86 16.49 12.5M
2025-09-23 16.20 16.20 15.33 16.08 11.1M
2025-09-22 15.90 16.18 15.82 16.11 8.1M
2025-09-19 16.34 16.61 15.85 15.90 9.3M
2025-09-18 16.51 17.00 15.97 16.34 15.6M
2025-09-17 16.64 16.84 16.30 16.44 10.9M
2025-09-16 16.67 17.00 16.38 16.72 14.0M
2025-09-15 17.18 17.40 16.31 16.66 22.2M
2025-09-12 15.49 16.11 15.43 15.92 10.7M
2025-09-11 14.59 15.53 14.45 15.52 10.3M
2025-09-10 14.96 14.96 14.62 14.64 5.1M
2025-09-09 15.32 15.32 14.72 14.80 7.5M
2025-09-08 15.25 15.33 14.96 15.32 7.8M
2025-09-05 15.05 15.26 14.86 15.22 7.9M
2025-09-04 15.50 15.74 14.65 14.88 12.2M
2025-09-03 15.97 16.18 15.39 15.46 11.1M
2025-09-02 16.46 16.47 15.71 15.87 12.6M
2025-09-01 16.11 16.88 16.00 16.49 16.8M
2025-08-29 16.44 16.54 15.62 15.83 14.1M
2025-08-28 15.67 16.16 15.42 16.10 13.9M
2025-08-27 15.97 16.44 15.55 15.55 14.3M
2025-08-26 16.01 16.09 15.71 15.89 9.5M
2025-08-25 16.40 16.66 15.88 16.04 16.2M
2025-08-22 15.80 16.36 15.77 16.26 14.1M
2025-08-21 16.18 16.39 15.67 15.87 11.5M
2025-08-20 15.66 16.24 15.40 16.16 12.6M
2025-08-19 15.80 15.85 15.43 15.77 11.3M
2025-08-18 15.30 15.88 15.10 15.61 14.4M
2025-08-15 14.59 15.05 14.59 15.02 9.6M
2025-08-14 15.00 15.09 14.51 14.58 11.6M
2025-08-13 14.95 15.13 14.83 15.03 11.0M
2025-08-12 15.00 15.14 14.70 14.90 11.0M
2025-08-11 14.81 15.18 14.68 15.16 10.1M
2025-08-08 15.31 15.35 14.82 14.85 13.5M
2025-08-07 14.84 15.45 14.79 15.37 17.5M
2025-08-06 14.74 14.84 14.57 14.80 8.6M
2025-08-05 14.48 14.94 14.38 14.66 12.4M
2025-08-04 14.21 14.52 14.18 14.48 8.4M
2025-08-01 14.30 14.50 14.17 14.33 8.0M
2025-07-31 14.37 14.54 14.24 14.33 11.8M
2025-07-30 14.47 14.59 14.10 14.37 12.6M
2025-07-29 14.10 14.27 13.97 14.26 11.6M
2025-07-28 13.58 14.04 13.53 13.90 14.0M
2025-07-25 13.65 13.67 13.27 13.61 26.7M
2025-07-24 14.36 14.51 14.28 14.40 8.5M
2025-07-23 14.45 14.45 14.14 14.30 9.5M
2025-07-22 13.95 14.50 13.89 14.47 14.9M
2025-07-21 13.85 14.13 13.84 14.02 7.2M
2025-07-18 13.83 14.26 13.78 13.92 10.0M
2025-07-17 13.59 13.75 13.38 13.73 6.7M
2025-07-16 13.54 13.75 13.40 13.60 5.7M
2025-07-15 13.56 13.62 13.23 13.50 6.0M
2025-07-14 13.59 13.73 13.49 13.62 7.0M
2025-07-11 13.38 13.55 13.18 13.49 6.6M
2025-07-10 13.44 13.74 13.36 13.41 6.1M
2025-07-09 13.44 13.48 13.28 13.34 4.2M
2025-07-08 13.21 13.45 13.21 13.44 4.4M
2025-07-07 13.20 13.37 13.10 13.25 3.2M
2025-07-04 13.46 13.57 13.16 13.22 5.3M
2025-07-03 13.37 13.55 13.32 13.53 4.9M
2025-07-02 13.64 13.66 13.25 13.35 6.7M
2025-07-01 13.66 13.77 13.45 13.72 6.9M
2025-06-30 13.62 13.83 13.60 13.66 7.2M
2025-06-27 13.63 13.77 13.55 13.59 6.3M
2025-06-26 13.80 13.80 13.45 13.52 7.8M
2025-06-25 13.70 13.88 13.53 13.79 7.5M
2025-06-24 13.13 13.65 13.13 13.58 7.2M
2025-06-23 12.74 13.23 12.74 13.18 5.5M
2025-06-20 13.17 13.34 12.91 12.91 5.0M
2025-06-19 13.30 13.43 13.08 13.11 5.4M
2025-06-18 13.23 13.40 13.00 13.24 5.6M
2025-06-17 13.36 13.58 13.17 13.24 7.1M
2025-06-16 13.28 13.52 13.22 13.34 6.1M
2025-06-13 13.96 14.15 13.20 13.34 12.4M
2025-06-12 13.45 14.31 13.45 13.96 18.0M
2025-06-11 13.39 13.52 13.23 13.44 5.2M
2025-06-10 13.70 13.72 13.12 13.37 9.3M
2025-06-09 13.70 13.78 13.56 13.69 7.5M
2025-06-06 13.74 13.89 13.57 13.71 8.1M
2025-06-05 13.45 13.86 13.36 13.79 13.0M
2025-06-04 13.20 13.45 13.11 13.28 6.2M
2025-06-03 13.06 13.40 12.93 13.17 7.3M
2025-05-30 13.74 13.75 13.09 13.11 13.0M
2025-05-29 13.55 13.94 13.38 13.87 14.7M
2025-05-28 13.70 14.05 13.30 13.37 11.6M
2025-05-27 13.80 13.90 13.34 13.71 12.0M
2025-05-26 14.00 14.08 13.34 13.62 16.4M
2025-05-23 14.51 14.60 13.55 13.56 33.0M
2025-05-22 14.99 16.51 14.99 15.24 42.8M
2025-05-21 13.22 14.09 12.82 13.76 24.8M
2025-05-20 12.70 13.38 12.56 13.25 11.7M
2025-05-19 12.39 12.68 12.26 12.66 7.0M
2025-05-16 12.19 12.39 12.09 12.21 3.7M
2025-05-15 12.40 12.40 12.04 12.08 3.6M
2025-05-14 12.61 12.70 12.27 12.35 5.5M
2025-05-13 12.82 12.88 12.47 12.52 4.7M
2025-05-12 12.70 12.93 12.62 12.72 6.1M
2025-05-09 12.91 12.93 12.39 12.61 8.5M
2025-05-08 12.90 12.99 12.70 12.92 4.9M
2025-05-07 13.20 13.24 12.80 12.97 8.0M
2025-05-06 13.08 13.28 12.90 13.18 9.7M
2025-04-30 12.87 13.23 12.71 13.01 9.2M
2025-04-29 11.48 12.85 11.48 12.81 12.9M
2025-04-28 11.61 11.75 11.36 11.60 3.7M
2025-04-25 11.69 11.75 11.45 11.62 5.5M
2025-04-24 12.50 12.50 11.55 11.72 12.2M
2025-04-23 12.69 12.78 12.39 12.42 5.8M
2025-04-22 12.78 12.83 12.49 12.54 5.0M
2025-04-21 12.85 12.89 12.66 12.78 5.0M
2025-04-18 13.02 13.26 12.79 12.82 5.5M
2025-04-17 12.75 13.66 12.75 13.08 11.2M
2025-04-16 12.88 13.29 12.50 12.86 8.0M
2025-04-15 13.05 13.05 12.58 12.92 7.4M
2025-04-14 13.41 13.51 12.88 12.96 11.1M
2025-04-11 12.02 13.69 11.94 13.19 20.1M
2025-04-10 11.95 12.42 11.95 12.12 6.0M
2025-04-09 10.73 12.13 10.20 11.75 9.8M
2025-04-08 10.96 11.39 10.70 11.01 5.9M
2025-04-07 12.00 12.00 10.03 10.99 10.6M
2025-04-03 12.50 12.95 12.34 12.54 5.8M
2025-04-02 12.60 12.87 12.51 12.55 3.9M
2025-04-01 12.63 12.96 12.52 12.61 4.6M
2025-03-31 12.25 12.66 11.95 12.61 6.7M
2025-03-28 12.34 12.60 12.15 12.33 5.0M
2025-03-27 12.35 12.70 12.11 12.35 5.1M
2025-03-26 12.19 12.50 12.15 12.34 4.7M
2025-03-25 12.40 12.75 12.10 12.22 7.2M
2025-03-24 12.88 13.26 11.92 12.39 10.9M
2025-03-21 12.65 13.55 12.38 12.92 14.2M
2025-03-20 12.39 12.71 12.32 12.55 4.9M
2025-03-19 12.62 12.65 12.35 12.41 3.9M
2025-03-18 12.73 12.96 12.57 12.63 3.7M
2025-03-17 12.60 12.80 12.41 12.67 4.1M
2025-03-14 12.28 12.59 12.15 12.55 4.3M
2025-03-13 12.56 12.68 12.12 12.28 5.6M
2025-03-12 12.60 12.85 12.53 12.56 5.4M
2025-03-11 12.32 12.60 12.26 12.60 5.1M
2025-03-10 12.49 12.55 12.30 12.40 4.3M
2025-03-07 12.88 12.88 12.36 12.49 6.7M
2025-03-06 12.82 13.08 12.70 12.91 7.3M
2025-03-05 12.63 12.88 12.45 12.70 6.6M
2025-03-04 12.05 12.73 11.97 12.61 8.8M
2025-03-03 12.02 12.35 11.93 12.06 6.3M
2025-02-28 12.45 12.57 11.86 11.88 7.9M
2025-02-27 12.66 12.86 12.25 12.59 8.2M
2025-02-26 12.39 12.64 12.29 12.63 6.4M
2025-02-25 12.16 12.65 12.15 12.47 7.8M
2025-02-24 12.60 12.60 12.23 12.40 7.9M
2025-02-21 12.08 12.60 11.99 12.57 11.2M
2025-02-20 12.19 12.32 11.99 12.10 8.7M
2025-02-19 11.72 12.32 11.70 12.31 8.6M
2025-02-18 12.33 12.37 11.67 11.73 8.5M
2025-02-17 12.12 12.40 12.02 12.28 8.2M
2025-02-14 12.13 12.62 11.91 12.14 9.6M
2025-02-13 12.32 12.55 12.10 12.13 11.4M
2025-02-12 11.57 12.35 11.52 12.35 14.3M
2025-02-11 11.72 11.84 11.47 11.55 8.2M
2025-02-10 11.15 11.75 11.06 11.72 10.6M
2025-02-07 10.97 11.31 10.92 11.11 7.7M
2025-02-06 10.40 11.05 10.30 10.97 8.0M
2025-02-05 10.20 10.57 10.20 10.44 7.4M
2025-01-27 10.30 10.50 9.96 10.00 6.0M
2025-01-24 10.25 10.41 10.15 10.35 5.3M
2025-01-23 10.38 10.60 10.14 10.16 5.7M
2025-01-22 10.38 10.42 10.09 10.18 3.9M
2025-01-21 10.48 10.54 10.21 10.45 4.3M
2025-01-20 10.51 10.55 10.10 10.42 6.1M
2025-01-17 10.31 10.70 10.10 10.48 7.3M
2025-01-16 10.41 10.60 10.14 10.27 5.2M
2025-01-15 10.37 10.50 10.26 10.33 4.5M
2025-01-14 9.99 10.47 9.89 10.43 6.0M
2025-01-13 9.89 10.06 9.53 9.90 3.9M
2025-01-10 10.16 10.59 9.88 9.92 5.6M
2025-01-09 10.05 10.84 10.00 10.28 7.1M
2025-01-08 10.25 10.29 9.71 10.01 5.7M
2025-01-07 9.94 10.25 9.85 10.25 5.0M
2025-01-06 10.16 10.20 9.69 9.93 4.4M
2025-01-03 10.67 10.82 10.04 10.16 5.2M
2025-01-02 11.20 11.20 10.51 10.64 5.6M