Hefei Metalforming Intelligent Manufacturing Co Ltd (603011)

603011
🏛️ Chine →
18.24
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
2022-12-30 8.18 8.35 8.10 8.17 7.4M
2022-12-29 8.18 8.28 8.12 8.16 5.9M
2022-12-28 8.36 8.36 8.14 8.23 6.5M
2022-12-27 8.45 8.52 8.20 8.39 8.6M
2022-12-26 8.00 8.47 7.95 8.47 14.2M
2022-12-23 8.12 8.12 7.85 7.95 8.7M
2022-12-22 8.36 8.38 8.03 8.08 9.9M
2022-12-21 8.54 8.55 8.27 8.31 6.8M
2022-12-20 8.37 8.57 8.26 8.55 8.2M
2022-12-19 8.51 8.58 8.31 8.38 8.2M
2022-12-16 8.77 8.79 8.45 8.56 9.7M
2022-12-15 8.65 8.91 8.56 8.85 8.4M
2022-12-14 8.65 8.83 8.58 8.67 9.9M
2022-12-13 8.85 8.97 8.56 8.65 15.9M
2022-12-12 8.91 9.17 8.79 8.84 13.1M
2022-12-09 9.10 9.13 8.83 9.00 16.5M
2022-12-08 9.16 9.32 9.09 9.12 9.1M
2022-12-07 9.48 9.55 9.25 9.26 11.2M
2022-12-06 9.53 9.65 9.21 9.60 14.0M
2022-12-05 10.00 10.00 9.39 9.52 20.5M
2022-12-02 9.50 9.91 9.38 9.90 19.0M
2022-12-01 9.50 9.65 9.40 9.46 12.4M
2022-11-30 9.40 9.53 9.09 9.45 15.9M
2022-11-29 9.55 9.66 9.34 9.45 18.7M
2022-11-28 9.43 9.82 9.38 9.59 13.6M
2022-11-25 10.22 10.26 9.59 9.71 22.2M
2022-11-24 10.06 10.65 10.06 10.26 18.9M
2022-11-23 10.56 10.57 9.90 10.27 22.1M
2022-11-22 11.11 11.30 10.30 10.38 37.6M
2022-11-21 9.89 10.89 9.70 10.89 25.0M
2022-11-18 10.07 10.21 9.81 9.90 14.8M
2022-11-17 10.29 10.30 9.80 10.08 19.3M
2022-11-16 10.39 10.60 10.12 10.24 24.8M
2022-11-15 9.44 10.37 9.43 10.37 29.1M
2022-11-14 9.72 9.96 9.39 9.43 17.7M
2022-11-11 10.43 10.57 9.72 9.86 24.1M
2022-11-10 10.67 10.70 10.00 10.01 25.5M
2022-11-09 10.23 11.08 10.13 10.83 26.5M
2022-11-08 10.27 10.34 9.95 10.17 13.8M
2022-11-07 10.35 10.58 10.08 10.35 18.1M
2022-11-04 10.19 10.53 10.10 10.38 17.8M
2022-11-03 9.99 10.54 9.80 10.11 18.9M
2022-11-02 10.09 10.10 9.70 10.00 16.2M
2022-11-01 9.88 10.15 9.74 10.10 16.0M
2022-10-31 10.28 10.44 9.77 9.87 24.6M
2022-10-28 10.35 10.86 10.13 10.23 22.6M
2022-10-27 10.65 11.14 10.30 10.34 22.6M
2022-10-26 10.54 10.93 10.20 10.79 27.9M
2022-10-25 10.27 10.76 10.03 10.48 31.8M
2022-10-24 10.06 10.80 9.92 10.53 34.6M
2022-10-21 9.92 10.07 9.53 9.92 18.4M
2022-10-20 10.20 10.20 9.48 9.85 32.8M
2022-10-19 10.31 10.57 9.96 10.18 40.1M
2022-10-18 9.30 10.31 9.30 10.31 51.6M
2022-10-17 9.01 9.37 8.89 9.37 39.7M
2022-10-14 8.02 8.67 7.97 8.52 20.3M
2022-10-13 7.91 8.07 7.80 7.94 12.3M
2022-10-12 7.37 8.07 7.28 7.96 16.7M
2022-10-11 7.14 7.41 7.03 7.41 11.1M
2022-10-10 7.42 7.45 6.93 7.05 13.6M
2022-09-30 7.54 7.59 7.34 7.43 10.6M
2022-09-29 7.68 7.73 7.42 7.56 12.4M
2022-09-28 8.09 8.16 7.54 7.56 16.0M
2022-09-27 7.91 8.17 7.91 8.09 16.2M
2022-09-26 7.98 8.17 7.82 7.83 21.7M
2022-09-23 8.52 8.60 8.10 8.13 15.4M
2022-09-22 8.62 8.78 8.37 8.55 14.0M
2022-09-21 8.80 8.94 8.54 8.61 20.9M
2022-09-20 8.27 9.08 8.27 8.81 28.8M
2022-09-19 8.43 8.75 8.13 8.25 17.8M
2022-09-16 8.80 8.88 8.43 8.43 18.2M
2022-09-15 9.50 9.54 8.70 8.92 25.9M
2022-09-14 9.11 9.59 9.08 9.59 26.2M
2022-09-13 9.32 9.47 8.95 9.33 26.8M
2022-09-09 9.40 9.69 9.06 9.47 30.7M
2022-09-08 9.75 10.00 9.27 9.48 46.7M
2022-09-07 9.71 10.41 9.54 9.87 78.3M
2022-09-06 8.60 9.46 8.46 9.46 35.8M
2022-09-05 8.71 8.96 8.55 8.60 28.2M
2022-09-02 8.37 9.09 8.10 8.71 45.5M
2022-09-01 8.21 9.14 8.02 8.78 52.6M
2022-08-31 8.49 8.98 8.22 8.31 49.6M
2022-08-30 8.35 8.35 7.83 8.16 15.4M
2022-08-29 7.90 8.30 7.70 8.18 15.3M
2022-08-26 8.35 8.56 7.97 8.03 28.9M
2022-08-25 8.61 8.79 8.28 8.40 38.7M
2022-08-24 8.42 9.20 8.22 8.86 75.4M
2022-08-23 7.59 8.37 7.58 8.37 35.7M
2022-08-22 7.68 7.82 7.48 7.61 14.9M
2022-08-19 8.18 8.24 7.80 7.86 20.6M
2022-08-18 7.98 8.35 7.86 8.27 31.3M
2022-08-17 7.92 8.04 7.75 7.81 10.9M
2022-08-16 7.71 7.94 7.68 7.93 12.4M
2022-08-15 7.66 7.75 7.58 7.69 13.0M
2022-08-12 7.92 8.05 7.64 7.68 16.3M
2022-08-11 8.01 8.01 7.83 7.93 10.1M
2022-08-10 7.83 8.05 7.72 8.04 13.5M
2022-08-09 7.75 8.05 7.66 7.89 19.5M
2022-08-08 7.37 7.75 7.28 7.72 13.1M
2022-08-05 7.65 7.69 7.30 7.43 14.7M
2022-08-04 7.55 7.75 7.52 7.71 12.6M
2022-08-03 7.70 7.96 7.50 7.52 17.3M
2022-08-02 7.82 7.89 7.53 7.68 18.7M
2022-08-01 8.01 8.18 7.85 7.97 15.3M
2022-07-29 8.02 8.14 7.88 8.03 15.7M
2022-07-28 7.86 8.25 7.83 8.08 20.4M
2022-07-27 7.71 7.90 7.70 7.85 13.4M
2022-07-26 7.59 7.77 7.40 7.75 15.9M
2022-07-25 7.86 7.91 7.52 7.60 16.8M
2022-07-22 7.61 7.95 7.60 7.83 22.6M
2022-07-21 7.54 7.83 7.51 7.60 18.2M
2022-07-20 7.59 7.69 7.43 7.65 19.5M
2022-07-19 7.57 7.76 7.50 7.59 24.1M
2022-07-18 7.23 7.68 7.23 7.66 27.3M
2022-07-15 7.35 7.50 7.21 7.21 18.2M
2022-07-14 7.17 7.47 7.17 7.35 32.0M
2022-07-13 6.81 7.46 6.75 7.22 32.8M
2022-07-12 7.10 7.14 6.74 6.78 17.9M
2022-07-11 7.21 7.28 6.94 7.03 25.2M
2022-07-08 7.07 7.63 7.07 7.39 43.4M
2022-07-07 7.40 7.72 7.09 7.15 58.6M
2022-07-06 6.62 7.25 6.49 7.25 23.3M
2022-07-05 6.69 6.80 6.51 6.59 6.6M
2022-07-04 6.68 6.75 6.54 6.70 7.2M
2022-07-01 6.74 6.82 6.67 6.77 6.3M
2022-06-30 6.79 6.90 6.72 6.74 8.4M
2022-06-29 7.03 7.16 6.76 6.77 15.9M
2022-06-28 6.86 7.16 6.80 7.10 17.7M
2022-06-27 6.81 6.96 6.70 6.85 16.8M
2022-06-24 6.53 6.92 6.46 6.70 17.6M
2022-06-23 6.30 6.55 6.26 6.52 11.0M
2022-06-22 6.40 6.48 6.30 6.30 7.2M
2022-06-21 6.58 6.58 6.29 6.40 10.4M
2022-06-20 6.25 6.64 6.25 6.45 13.8M
2022-06-17 6.15 6.29 6.12 6.29 6.1M
2022-06-16 6.23 6.27 6.18 6.21 4.2M
2022-06-15 6.32 6.41 6.21 6.21 7.1M
2022-06-14 6.31 6.35 6.07 6.29 7.1M
2022-06-13 6.33 6.43 6.23 6.33 8.5M
2022-06-10 6.05 6.37 6.03 6.33 10.4M
2022-06-09 6.20 6.22 6.04 6.06 5.3M
2022-06-08 6.27 6.32 6.07 6.20 7.6M
2022-06-07 6.35 6.43 6.25 6.30 6.4M
2022-06-06 6.44 6.54 6.34 6.39 12.1M
2022-06-02 6.06 6.58 6.03 6.45 16.6M
2022-06-01 6.03 6.12 5.92 6.05 5.1M
2022-05-31 5.95 5.98 5.87 5.96 3.2M
2022-05-30 5.90 5.93 5.83 5.92 4.3M
2022-05-27 5.97 5.97 5.81 5.86 3.5M
2022-05-26 5.91 5.97 5.76 5.92 3.8M
2022-05-25 5.86 5.91 5.78 5.88 3.5M
2022-05-24 6.03 6.14 5.78 5.78 5.4M
2022-05-23 5.99 6.06 5.96 6.03 4.3M
2022-05-20 6.11 6.11 5.90 5.96 5.8M
2022-05-19 5.80 6.05 5.78 6.02 6.3M
2022-05-18 5.84 5.98 5.84 5.90 5.3M
2022-05-17 5.82 5.89 5.72 5.83 3.8M
2022-05-16 5.79 5.92 5.75 5.86 5.0M
2022-05-13 5.77 5.82 5.71 5.81 4.1M
2022-05-12 5.69 5.79 5.66 5.77 4.9M
2022-05-11 5.82 5.86 5.68 5.70 6.7M
2022-05-10 5.60 5.82 5.56 5.80 6.6M
2022-05-09 5.51 5.68 5.49 5.63 4.7M
2022-05-06 5.33 5.55 5.30 5.50 7.0M
2022-05-05 5.34 5.55 5.27 5.46 8.6M
2022-04-29 5.09 5.24 5.00 5.20 6.3M
2022-04-28 4.98 5.15 4.90 4.98 5.0M
2022-04-27 4.73 5.02 4.66 5.01 6.9M
2022-04-26 5.06 5.13 4.79 4.80 6.1M
2022-04-25 5.50 5.63 5.03 5.04 6.5M
2022-04-22 5.55 5.62 5.42 5.58 4.5M
2022-04-21 5.90 5.92 5.54 5.56 7.2M
2022-04-20 6.00 6.06 5.86 5.90 3.9M
2022-04-19 5.86 6.13 5.85 6.01 5.2M
2022-04-18 5.87 5.90 5.73 5.85 6.0M
2022-04-15 6.12 6.12 5.88 5.90 6.1M
2022-04-14 6.28 6.30 6.12 6.13 5.5M
2022-04-13 6.08 6.39 5.99 6.21 9.7M
2022-04-12 5.86 6.13 5.86 6.11 5.9M
2022-04-11 6.13 6.14 5.90 5.93 5.7M
2022-04-08 6.09 6.19 5.98 6.12 5.4M
2022-04-07 6.36 6.55 6.13 6.13 10.0M
2022-04-06 6.26 6.38 6.26 6.35 5.2M
2022-04-01 6.18 6.33 6.11 6.33 7.6M
2022-03-31 6.23 6.28 6.12 6.20 4.5M
2022-03-30 6.08 6.23 6.06 6.23 5.7M
2022-03-29 6.20 6.24 6.02 6.06 5.3M
2022-03-28 6.20 6.25 6.09 6.15 5.5M
2022-03-25 6.27 6.37 6.24 6.25 5.9M
2022-03-24 6.34 6.37 6.20 6.24 6.3M
2022-03-23 6.43 6.45 6.33 6.37 6.4M
2022-03-22 6.55 6.57 6.36 6.42 8.6M
2022-03-21 6.61 6.66 6.45 6.54 7.7M
2022-03-18 6.53 6.64 6.46 6.61 6.7M
2022-03-17 6.54 6.65 6.49 6.53 9.0M
2022-03-16 6.33 6.51 6.21 6.47 11.1M
2022-03-15 6.59 6.64 6.21 6.23 8.9M
2022-03-14 6.60 6.74 6.57 6.57 8.6M
2022-03-11 6.51 6.71 6.40 6.66 7.8M
2022-03-10 6.68 6.73 6.53 6.59 7.9M
2022-03-09 6.68 6.73 6.25 6.53 11.2M
2022-03-08 6.96 7.04 6.61 6.62 12.0M
2022-03-07 7.22 7.26 6.90 6.97 11.0M
2022-03-04 7.40 7.42 7.11 7.14 8.9M
2022-03-03 7.52 7.55 7.31 7.39 8.7M
2022-03-02 7.53 7.55 7.35 7.49 8.5M
2022-03-01 7.59 7.74 7.46 7.53 12.0M
2022-02-28 7.56 7.63 7.10 7.62 18.8M
2022-02-25 7.84 8.09 7.65 7.70 15.4M
2022-02-24 8.10 8.23 7.56 7.79 25.9M
2022-02-23 7.97 8.22 7.81 8.20 23.2M
2022-02-22 7.90 7.99 7.65 7.97 13.3M
2022-02-21 7.90 8.04 7.81 7.94 14.1M
2022-02-18 7.87 7.97 7.80 7.90 12.5M
2022-02-17 8.13 8.13 7.87 7.98 20.3M
2022-02-16 8.08 8.21 7.84 8.14 32.3M
2022-02-15 7.86 8.52 7.70 8.08 49.6M
2022-02-14 7.23 7.78 7.16 7.78 22.7M
2022-02-11 7.38 7.40 7.03 7.07 12.7M
2022-02-10 7.52 7.58 7.37 7.44 10.3M
2022-02-09 7.54 7.66 7.47 7.61 9.7M
2022-02-08 7.43 7.65 7.31 7.56 9.8M
2022-02-07 7.40 7.51 7.26 7.43 7.1M
2022-01-28 7.00 7.36 6.97 7.25 9.8M
2022-01-27 7.26 7.29 7.00 7.00 9.7M
2022-01-26 7.26 7.48 7.18 7.29 9.8M
2022-01-25 7.48 7.83 7.21 7.21 15.0M
2022-01-24 7.45 7.56 7.35 7.49 7.1M
2022-01-21 7.46 7.64 7.35 7.53 11.5M
2022-01-20 7.88 7.99 7.44 7.53 19.9M
2022-01-19 7.57 7.95 7.48 7.88 18.0M
2022-01-18 7.81 7.83 7.54 7.56 17.1M
2022-01-17 7.62 7.88 7.59 7.84 18.8M
2022-01-14 7.98 8.05 7.56 7.58 28.2M
2022-01-13 8.17 8.26 7.96 7.96 21.1M
2022-01-12 7.95 8.30 7.95 8.14 24.1M
2022-01-11 8.26 8.33 7.88 7.90 25.9M
2022-01-10 7.99 8.40 7.83 8.30 19.1M
2022-01-07 8.84 9.08 8.06 8.17 31.5M
2022-01-06 8.63 9.15 8.14 8.79 42.9M
2022-01-05 8.21 9.23 7.80 8.97 56.1M
2022-01-04 8.07 8.46 8.07 8.39 41.0M