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
2023-12-29 7.09 7.72 7.02 7.52 22.5M
2023-12-28 7.07 7.21 6.87 7.09 12.8M
2023-12-27 7.04 7.17 7.01 7.14 6.6M
2023-12-26 7.31 7.32 6.98 7.04 11.7M
2023-12-25 7.30 7.41 7.25 7.31 6.5M
2023-12-22 7.40 7.56 7.26 7.35 11.0M
2023-12-21 7.28 7.42 7.11 7.40 12.5M
2023-12-20 7.36 7.54 7.34 7.39 9.9M
2023-12-19 7.30 7.46 7.20 7.38 8.5M
2023-12-18 7.42 7.49 7.27 7.34 10.5M
2023-12-15 7.31 7.50 7.24 7.49 17.8M
2023-12-14 7.48 7.58 7.38 7.39 17.7M
2023-12-13 7.35 7.52 7.34 7.45 20.9M
2023-12-12 7.36 7.42 7.26 7.29 13.3M
2023-12-11 7.28 7.43 7.15 7.38 14.6M
2023-12-08 7.34 7.58 7.28 7.35 21.8M
2023-12-07 7.48 7.50 7.26 7.30 25.0M
2023-12-06 7.60 7.64 7.42 7.52 32.8M
2023-12-05 7.97 7.98 7.70 7.75 29.5M
2023-12-04 7.85 8.05 7.75 7.91 43.8M
2023-12-01 7.77 8.10 7.68 7.91 58.1M
2023-11-30 7.71 8.17 7.56 7.78 49.6M
2023-11-29 7.92 7.95 7.69 7.73 33.7M
2023-11-28 7.70 8.00 7.58 7.95 70.6M
2023-11-27 7.15 7.84 7.14 7.84 64.1M
2023-11-24 7.20 7.20 7.04 7.13 6.5M
2023-11-23 7.11 7.23 7.11 7.20 4.9M
2023-11-22 7.23 7.28 7.11 7.11 5.8M
2023-11-21 7.38 7.38 7.19 7.23 8.4M
2023-11-20 7.17 7.39 7.16 7.36 11.8M
2023-11-17 7.06 7.18 7.04 7.14 7.5M
2023-11-16 7.17 7.17 7.07 7.08 4.2M
2023-11-15 7.14 7.19 7.10 7.16 5.4M
2023-11-14 7.12 7.15 7.06 7.11 3.9M
2023-11-13 7.03 7.12 7.01 7.12 5.6M
2023-11-10 6.98 7.01 6.93 7.00 4.5M
2023-11-09 7.06 7.08 6.96 6.97 6.1M
2023-11-08 7.15 7.15 7.01 7.05 6.1M
2023-11-07 7.10 7.15 7.03 7.11 7.9M
2023-11-06 7.09 7.13 7.05 7.11 7.0M
2023-11-03 6.88 7.09 6.88 7.05 8.7M
2023-11-02 6.98 7.02 6.87 6.88 6.3M
2023-11-01 6.86 7.06 6.79 7.00 7.7M
2023-10-31 6.89 6.94 6.80 6.84 4.9M
2023-10-30 6.84 6.92 6.82 6.90 6.2M
2023-10-27 6.67 6.91 6.62 6.86 8.1M
2023-10-26 6.63 6.74 6.55 6.72 4.1M
2023-10-25 6.53 6.72 6.53 6.69 4.8M
2023-10-24 6.38 6.54 6.37 6.50 3.8M
2023-10-23 6.58 6.60 6.33 6.36 4.9M
2023-10-20 6.56 6.72 6.56 6.57 4.3M
2023-10-19 6.63 6.75 6.61 6.61 4.5M
2023-10-18 6.73 6.80 6.66 6.68 6.0M
2023-10-17 6.83 6.86 6.75 6.78 6.4M
2023-10-16 7.02 7.05 6.79 6.87 10.8M
2023-10-13 6.72 7.03 6.69 6.99 18.6M
2023-10-12 6.77 6.80 6.69 6.77 6.7M
2023-10-11 6.87 6.90 6.75 6.77 8.7M
2023-10-10 6.93 6.93 6.79 6.87 12.5M
2023-10-09 6.88 6.95 6.71 6.84 17.9M
2023-09-28 6.95 7.47 6.90 6.98 25.7M
2023-09-27 6.98 6.98 6.78 6.79 14.2M
2023-09-26 6.62 6.85 6.61 6.80 16.1M
2023-09-25 6.64 6.73 6.58 6.64 7.6M
2023-09-22 6.32 6.58 6.30 6.56 5.4M
2023-09-21 6.40 6.44 6.33 6.36 3.3M
2023-09-20 6.44 6.51 6.40 6.40 3.2M
2023-09-19 6.54 6.56 6.44 6.44 3.8M
2023-09-18 6.40 6.60 6.35 6.56 4.4M
2023-09-15 6.45 6.51 6.40 6.43 3.1M
2023-09-14 6.50 6.55 6.39 6.45 3.9M
2023-09-13 6.60 6.62 6.46 6.51 4.5M
2023-09-12 6.56 6.69 6.55 6.64 3.8M
2023-09-11 6.60 6.62 6.51 6.60 4.3M
2023-09-08 6.55 6.67 6.50 6.60 6.6M
2023-09-07 6.72 6.73 6.56 6.56 4.5M
2023-09-06 6.66 6.72 6.64 6.72 3.3M
2023-09-05 6.68 6.74 6.64 6.68 4.7M
2023-09-04 6.59 6.68 6.53 6.68 5.5M
2023-09-01 6.58 6.61 6.49 6.56 3.9M
2023-08-31 6.57 6.64 6.52 6.55 5.2M
2023-08-30 6.46 6.63 6.39 6.56 8.0M
2023-08-29 6.00 6.45 6.00 6.43 12.4M
2023-08-28 6.50 6.51 6.05 6.06 7.0M
2023-08-25 6.31 6.32 6.09 6.10 5.5M
2023-08-24 6.36 6.42 6.26 6.31 3.0M
2023-08-23 6.42 6.47 6.32 6.37 3.6M
2023-08-22 6.48 6.54 6.29 6.46 6.0M
2023-08-21 6.52 6.60 6.45 6.48 2.9M
2023-08-18 6.61 6.66 6.52 6.52 2.8M
2023-08-17 6.44 6.63 6.39 6.62 5.5M
2023-08-16 6.52 6.57 6.45 6.45 2.9M
2023-08-15 6.61 6.65 6.53 6.58 2.7M
2023-08-14 6.55 6.62 6.45 6.62 3.6M
2023-08-11 6.66 6.69 6.56 6.57 3.8M
2023-08-10 6.65 6.70 6.62 6.66 3.5M
2023-08-09 6.68 6.73 6.64 6.67 2.8M
2023-08-08 6.77 6.82 6.69 6.70 4.2M
2023-08-07 6.84 6.89 6.77 6.79 4.8M
2023-08-04 6.85 6.90 6.81 6.89 5.9M
2023-08-03 6.89 6.90 6.78 6.84 4.2M
2023-08-02 6.88 6.94 6.85 6.90 3.2M
2023-08-01 6.94 6.95 6.85 6.90 4.3M
2023-07-31 6.89 6.97 6.89 6.94 5.0M
2023-07-28 6.80 6.93 6.68 6.88 6.3M
2023-07-27 6.84 6.93 6.79 6.80 4.3M
2023-07-26 6.95 6.97 6.79 6.82 5.7M
2023-07-25 6.93 6.99 6.90 6.97 5.8M
2023-07-24 6.83 6.94 6.78 6.86 3.5M
2023-07-21 6.96 6.99 6.83 6.83 7.4M
2023-07-20 7.05 7.12 6.96 6.96 7.0M
2023-07-19 7.12 7.19 6.94 7.03 9.2M
2023-07-18 7.10 7.22 7.03 7.15 7.0M
2023-07-17 7.17 7.18 7.02 7.08 7.4M
2023-07-14 7.16 7.26 7.10 7.20 6.5M
2023-07-13 7.20 7.21 7.09 7.19 8.1M
2023-07-12 7.33 7.37 7.14 7.16 10.9M
2023-07-11 7.31 7.39 7.25 7.38 7.4M
2023-07-10 7.37 7.45 7.26 7.27 10.9M
2023-07-07 7.42 7.53 7.37 7.37 12.5M
2023-07-06 7.54 7.60 7.39 7.50 16.3M
2023-07-05 7.61 7.73 7.43 7.49 25.4M
2023-07-04 7.81 7.94 7.70 7.80 25.7M
2023-07-03 7.91 8.05 7.71 7.75 25.5M
2023-06-30 7.69 7.97 7.63 7.90 35.1M
2023-06-29 7.50 7.98 7.46 7.85 39.3M
2023-06-28 7.65 7.75 7.34 7.54 24.7M
2023-06-27 7.80 7.80 7.45 7.67 29.3M
2023-06-26 7.69 8.08 7.55 7.78 42.8M
2023-06-21 7.41 8.00 7.37 7.63 38.2M
2023-06-20 7.42 7.57 7.32 7.51 29.8M
2023-06-19 7.40 7.72 7.38 7.63 48.2M
2023-06-16 7.28 7.43 7.18 7.30 41.1M
2023-06-15 7.21 7.91 7.09 7.45 64.5M
2023-06-14 7.30 7.42 7.00 7.21 48.0M
2023-06-13 6.81 7.37 6.67 7.37 36.4M
2023-06-12 6.52 6.96 6.42 6.70 17.1M
2023-06-09 6.43 6.57 6.43 6.51 3.8M
2023-06-08 6.58 6.64 6.45 6.47 6.2M
2023-06-07 6.62 6.65 6.52 6.61 3.9M
2023-06-06 6.79 6.79 6.52 6.54 8.9M
2023-06-05 6.80 6.87 6.76 6.81 5.2M
2023-06-02 6.83 6.86 6.77 6.80 7.3M
2023-06-01 6.88 6.92 6.73 6.82 12.0M
2023-05-31 7.06 7.06 6.78 6.84 22.5M
2023-05-30 6.85 7.46 6.76 7.05 31.5M
2023-05-29 6.92 6.96 6.76 6.78 5.1M
2023-05-26 6.93 6.95 6.78 6.92 5.8M
2023-05-25 6.88 6.97 6.81 6.91 5.9M
2023-05-24 6.79 6.96 6.76 6.91 5.4M
2023-05-23 6.87 6.94 6.78 6.84 5.7M
2023-05-22 6.82 6.92 6.76 6.90 5.9M
2023-05-19 6.74 6.84 6.66 6.82 6.7M
2023-05-18 6.61 6.82 6.59 6.73 8.9M
2023-05-17 6.42 6.60 6.40 6.60 8.2M
2023-05-16 6.47 6.53 6.40 6.43 4.4M
2023-05-15 6.43 6.50 6.38 6.47 4.6M
2023-05-12 6.51 6.57 6.41 6.43 4.0M
2023-05-11 6.48 6.59 6.43 6.50 6.1M
2023-05-10 6.29 6.47 6.26 6.46 8.5M
2023-05-09 6.45 6.46 6.28 6.28 8.5M
2023-05-08 6.42 6.51 6.30 6.46 12.9M
2023-05-05 6.60 6.60 6.32 6.42 7.8M
2023-05-04 6.53 6.68 6.52 6.55 9.6M
2023-04-28 6.41 6.60 6.35 6.56 12.2M
2023-04-27 6.26 6.51 6.26 6.42 11.6M
2023-04-26 6.29 6.41 6.21 6.31 15.9M
2023-04-25 6.51 6.60 6.29 6.35 12.4M
2023-04-24 6.57 6.72 6.31 6.57 13.8M
2023-04-21 6.68 6.84 6.46 6.55 17.9M
2023-04-20 6.50 6.80 6.50 6.76 23.9M
2023-04-19 6.97 7.00 6.97 6.97 12.1M
2023-04-18 7.90 7.90 7.70 7.74 7.0M
2023-04-17 7.94 7.96 7.85 7.90 5.5M
2023-04-14 8.01 8.05 7.87 7.92 7.8M
2023-04-13 8.15 8.15 7.96 7.99 9.7M
2023-04-12 7.90 8.15 7.90 8.14 13.8M
2023-04-11 8.13 8.15 7.90 7.92 12.6M
2023-04-10 7.97 8.11 7.94 8.11 13.0M
2023-04-07 7.95 8.02 7.92 7.96 6.2M
2023-04-06 7.87 7.99 7.80 7.97 7.5M
2023-04-04 8.02 8.04 7.87 7.92 9.2M
2023-04-03 7.90 8.08 7.86 8.07 9.4M
2023-03-31 7.75 7.90 7.75 7.90 5.4M
2023-03-30 7.89 7.90 7.69 7.78 7.4M
2023-03-29 7.81 7.91 7.79 7.88 7.5M
2023-03-28 7.92 7.95 7.80 7.81 6.1M
2023-03-27 7.91 7.96 7.80 7.92 6.0M
2023-03-24 7.86 7.99 7.84 7.90 7.9M
2023-03-23 7.84 7.88 7.76 7.88 5.5M
2023-03-22 7.77 7.87 7.74 7.83 6.4M
2023-03-21 7.60 7.79 7.57 7.79 7.6M
2023-03-20 7.60 7.65 7.47 7.60 5.9M
2023-03-17 7.62 7.69 7.59 7.62 6.9M
2023-03-16 7.76 7.78 7.50 7.54 9.6M
2023-03-15 7.72 7.91 7.70 7.79 9.2M
2023-03-14 7.88 7.89 7.51 7.65 12.2M
2023-03-13 7.88 7.96 7.79 7.90 7.3M
2023-03-10 8.04 8.06 7.86 7.91 10.1M
2023-03-09 8.15 8.15 8.00 8.04 6.3M
2023-03-08 8.01 8.13 8.00 8.12 4.5M
2023-03-07 8.35 8.35 8.05 8.06 10.7M
2023-03-06 8.25 8.35 8.25 8.34 6.7M
2023-03-03 8.33 8.37 8.24 8.25 7.4M
2023-03-02 8.40 8.45 8.32 8.33 9.4M
2023-03-01 8.29 8.38 8.27 8.35 8.5M
2023-02-28 8.27 8.34 8.19 8.31 6.5M
2023-02-27 8.39 8.40 8.21 8.24 10.0M
2023-02-24 8.51 8.52 8.34 8.40 9.2M
2023-02-23 8.52 8.58 8.45 8.51 9.5M
2023-02-22 8.51 8.56 8.44 8.48 6.7M
2023-02-21 8.53 8.59 8.45 8.56 8.6M
2023-02-20 8.40 8.51 8.33 8.51 7.8M
2023-02-17 8.59 8.70 8.41 8.45 14.2M
2023-02-16 9.02 9.02 8.50 8.61 19.4M
2023-02-15 9.06 9.10 8.96 8.98 10.7M
2023-02-14 9.15 9.16 9.02 9.04 12.4M
2023-02-13 9.04 9.17 9.01 9.14 14.6M
2023-02-10 9.10 9.11 8.99 9.02 12.1M
2023-02-09 8.88 9.14 8.86 9.10 17.2M
2023-02-08 9.14 9.14 8.92 8.92 18.6M
2023-02-07 9.09 9.18 9.01 9.15 20.8M
2023-02-06 9.34 9.38 9.10 9.10 23.7M
2023-02-03 9.08 9.26 8.97 9.26 39.4M
2023-02-02 8.88 9.21 8.83 9.15 44.9M
2023-02-01 8.78 8.88 8.59 8.88 37.7M
2023-01-31 8.65 8.82 8.22 8.78 48.0M
2023-01-30 8.86 9.06 8.82 8.94 15.5M
2023-01-20 8.48 8.85 8.46 8.74 14.8M
2023-01-19 8.51 8.51 8.32 8.42 11.2M
2023-01-18 8.45 8.53 8.43 8.48 8.7M
2023-01-17 8.58 8.62 8.42 8.54 9.7M
2023-01-16 8.58 8.70 8.53 8.58 8.0M
2023-01-13 8.75 8.77 8.54 8.61 7.1M
2023-01-12 8.62 8.86 8.61 8.72 9.5M
2023-01-11 8.74 8.79 8.53 8.56 7.2M
2023-01-10 8.90 8.95 8.68 8.74 10.8M
2023-01-09 8.73 9.24 8.73 8.87 20.6M
2023-01-06 8.56 8.75 8.56 8.71 10.8M
2023-01-05 8.47 8.70 8.40 8.63 10.2M
2023-01-04 8.47 8.59 8.25 8.50 14.5M
2023-01-03 8.17 8.58 8.10 8.50 11.7M