HL Corp Shenzhen (002105)

002105
🏛️ Chine →
6.66
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
09:30 6.85 6.88 6.62 6.64 3,106.4K
09:35 6.63 6.71 6.63 6.68 1,058.7K
09:40 6.69 6.74 6.67 6.72 575.3K
09:45 6.72 6.72 6.66 6.67 518.8K
09:50 6.68 6.69 6.66 6.67 539.8K
09:55 6.65 6.66 6.62 6.63 686.0K
10:00 6.64 6.69 6.63 6.68 422.0K
10:05 6.68 6.76 6.67 6.75 432.6K
10:10 6.75 6.79 6.75 6.78 401.1K
10:15 6.79 6.81 6.78 6.79 297.1K
10:20 6.79 6.81 6.79 6.81 138.1K
10:25 6.80 6.82 6.79 6.79 274.2K
10:30 6.79 6.79 6.77 6.78 101.8K
10:35 6.78 6.80 6.76 6.79 151.5K
10:40 6.79 6.80 6.79 6.79 61.1K
10:45 6.79 6.80 6.78 6.79 112.4K
10:50 6.79 6.79 6.77 6.77 93.2K
10:55 6.78 6.79 6.75 6.75 136.1K
11:00 6.75 6.76 6.75 6.76 98.0K
11:05 6.76 6.78 6.75 6.76 341.4K
11:10 6.76 6.76 6.74 6.75 142.1K
11:15 6.76 6.76 6.74 6.76 76.7K
11:20 6.76 6.76 6.75 6.76 34.7K
11:25 6.76 6.76 6.75 6.75 71.2K
13:00 6.76 6.78 6.75 6.75 961.4K
13:05 6.75 6.76 6.74 6.74 137.2K
13:10 6.75 6.75 6.74 6.74 17.4K
13:15 6.74 6.75 6.73 6.74 104.4K
13:20 6.73 6.74 6.70 6.70 270.8K
13:25 6.71 6.71 6.70 6.70 55.1K
13:30 6.70 6.71 6.70 6.71 31.9K
13:35 6.71 6.71 6.68 6.68 212.8K
13:40 6.68 6.69 6.67 6.69 85.0K
13:45 6.68 6.70 6.68 6.69 69.9K
13:50 6.69 6.70 6.67 6.68 108.5K
13:55 6.68 6.69 6.67 6.68 105.8K
14:00 6.68 6.69 6.65 6.66 285.2K
14:05 6.66 6.68 6.65 6.68 66.1K
14:10 6.67 6.68 6.67 6.67 44.4K
14:15 6.68 6.68 6.67 6.67 70.9K
14:20 6.68 6.70 6.68 6.68 84.1K
14:25 6.68 6.69 6.67 6.67 68.1K
14:30 6.67 6.68 6.65 6.65 256.1K
14:35 6.65 6.66 6.65 6.66 187.0K
14:40 6.66 6.67 6.66 6.67 101.9K
14:45 6.66 6.68 6.66 6.68 212.0K
14:50 6.67 6.68 6.66 6.66 277.0K
14:55 6.66 6.67 6.65 6.66 211.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.85 6.90 6.61 6.66 14.1M
2025-09-25 7.32 7.52 6.89 6.90 33.5M
2025-09-24 7.14 7.20 7.09 7.18 4.9M
2025-09-23 7.22 7.22 7.04 7.17 7.9M
2025-09-22 7.27 7.35 7.20 7.23 6.8M
2025-09-19 7.25 7.30 7.18 7.30 6.7M
2025-09-18 7.40 7.41 7.24 7.25 10.5M
2025-09-17 7.51 7.51 7.38 7.39 8.5M
2025-09-16 7.41 7.52 7.34 7.52 10.9M
2025-09-15 7.60 7.61 7.36 7.41 13.0M
2025-09-12 7.48 7.65 7.36 7.59 24.7M
2025-09-11 7.27 7.66 7.21 7.46 23.6M
2025-09-10 7.20 7.32 7.17 7.26 8.6M
2025-09-09 7.16 7.24 7.16 7.19 6.2M
2025-09-08 7.15 7.24 7.14 7.19 8.0M
2025-09-05 7.24 7.29 7.07 7.19 12.1M
2025-09-04 7.05 7.24 6.99 7.13 12.7M
2025-09-03 7.24 7.24 6.94 6.96 8.1M
2025-09-02 7.26 7.26 7.07 7.17 9.2M
2025-09-01 7.20 7.32 7.12 7.25 8.0M
2025-08-29 7.30 7.31 7.15 7.18 8.2M
2025-08-28 7.45 7.54 7.01 7.30 18.5M
2025-08-27 7.69 7.73 7.40 7.40 15.4M
2025-08-26 7.62 7.73 7.55 7.69 15.8M
2025-08-25 7.69 7.71 7.55 7.61 15.7M
2025-08-22 7.69 7.73 7.60 7.68 11.1M
2025-08-21 7.77 7.79 7.67 7.71 12.6M
2025-08-20 7.56 7.75 7.55 7.75 16.5M
2025-08-19 7.49 7.60 7.43 7.60 14.5M
2025-08-18 7.51 7.56 7.46 7.49 14.2M
2025-08-15 7.46 7.55 7.44 7.50 12.0M
2025-08-14 7.70 7.71 7.44 7.45 16.1M
2025-08-13 7.85 7.90 7.68 7.69 15.9M
2025-08-12 7.86 7.94 7.79 7.83 15.0M
2025-08-11 7.78 7.93 7.67 7.92 20.0M
2025-08-08 7.75 7.92 7.74 7.85 17.1M
2025-08-07 7.77 7.83 7.70 7.77 14.8M
2025-08-06 7.72 7.84 7.64 7.81 21.2M
2025-08-05 7.51 7.90 7.48 7.70 26.9M
2025-08-04 7.41 7.52 7.35 7.50 8.1M
2025-08-01 7.55 7.63 7.44 7.48 9.9M
2025-07-31 7.49 7.58 7.47 7.55 9.6M
2025-07-30 7.51 7.57 7.43 7.53 9.9M
2025-07-29 7.80 7.84 7.49 7.55 15.2M
2025-07-28 7.74 7.76 7.65 7.69 8.3M
2025-07-25 7.62 7.74 7.59 7.74 12.3M
2025-07-24 7.57 7.67 7.52 7.63 8.4M
2025-07-23 7.62 7.69 7.56 7.57 10.0M
2025-07-22 7.74 7.77 7.55 7.60 10.7M
2025-07-21 7.66 7.74 7.61 7.74 9.6M
2025-07-18 7.72 7.77 7.62 7.66 8.3M
2025-07-17 7.54 7.74 7.54 7.70 10.4M
2025-07-16 7.50 7.63 7.48 7.59 11.6M
2025-07-15 7.62 7.65 7.35 7.46 16.1M
2025-07-14 7.66 7.71 7.60 7.68 7.7M
2025-07-11 7.76 7.80 7.57 7.65 15.3M
2025-07-10 7.72 7.88 7.64 7.78 13.2M
2025-07-09 7.85 7.93 7.73 7.74 14.7M
2025-07-08 7.74 7.82 7.69 7.80 12.9M
2025-07-07 7.75 7.78 7.62 7.74 10.3M
2025-07-04 7.78 7.83 7.69 7.70 12.6M
2025-07-03 7.77 7.88 7.76 7.78 10.7M
2025-07-02 7.82 7.93 7.72 7.79 14.8M
2025-07-01 7.84 8.05 7.82 7.86 16.7M
2025-06-30 7.85 7.89 7.81 7.84 12.2M
2025-06-27 7.87 8.00 7.85 7.87 16.1M
2025-06-26 8.00 8.16 7.80 7.89 24.5M
2025-06-25 7.98 8.36 7.88 8.01 27.3M
2025-06-24 7.70 7.93 7.67 7.86 17.9M
2025-06-23 7.41 7.65 7.41 7.62 13.4M
2025-06-20 7.62 7.75 7.51 7.54 14.0M
2025-06-19 8.04 8.08 7.59 7.61 25.5M
2025-06-18 8.18 8.46 7.83 8.08 27.1M
2025-06-17 8.55 8.59 8.24 8.26 25.3M
2025-06-16 8.45 8.61 8.21 8.54 27.5M
2025-06-13 8.93 9.02 8.45 8.47 38.6M
2025-06-12 9.00 9.23 8.92 9.04 30.3M
2025-06-11 9.32 9.44 9.00 9.12 48.9M
2025-06-10 9.60 9.98 9.24 9.26 91.7M
2025-06-09 8.41 9.36 8.41 9.36 45.8M
2025-06-06 8.86 8.99 8.42 8.51 44.4M
2025-06-05 8.61 9.58 8.61 9.02 65.0M
2025-06-04 9.10 9.18 8.70 8.76 45.5M
2025-06-03 8.41 8.96 8.30 8.83 52.9M
2025-05-30 8.18 8.88 7.95 8.65 64.5M
2025-05-29 8.12 8.28 8.11 8.19 28.3M
2025-05-28 8.51 8.57 8.13 8.23 39.5M
2025-05-27 8.70 8.72 8.21 8.51 45.8M
2025-05-26 8.31 8.73 8.31 8.45 46.0M
2025-05-23 8.98 8.98 8.18 8.23 58.0M
2025-05-22 8.80 9.67 8.58 9.07 75.2M
2025-05-21 9.90 10.04 9.14 9.14 86.0M
2025-05-20 9.48 10.15 9.36 10.15 90.9M
2025-05-19 8.47 9.23 8.39 9.23 99.4M
2025-05-16 7.62 8.39 7.55 8.39 41.6M
2025-05-15 7.80 7.83 7.55 7.63 25.7M
2025-05-14 7.75 8.24 7.62 7.83 42.3M
2025-05-13 7.90 7.99 7.69 7.70 20.2M
2025-05-12 7.65 7.96 7.58 7.81 25.2M
2025-05-09 7.93 7.93 7.56 7.60 32.8M
2025-05-08 7.85 8.40 7.85 7.97 57.2M
2025-05-07 7.98 8.04 7.69 7.80 26.3M
2025-05-06 7.80 8.08 7.74 7.80 33.5M
2025-04-30 7.21 7.84 7.21 7.51 34.0M
2025-04-29 7.02 7.25 6.93 7.18 21.2M
2025-04-28 7.30 7.37 6.98 6.98 23.7M
2025-04-25 7.39 7.78 7.31 7.36 24.1M
2025-04-24 7.41 7.53 7.20 7.27 24.3M
2025-04-23 7.40 7.65 7.39 7.52 34.5M
2025-04-22 7.53 7.61 7.28 7.29 29.6M
2025-04-21 7.44 7.60 7.40 7.60 35.1M
2025-04-18 7.56 7.83 7.34 7.48 45.8M
2025-04-17 7.19 7.91 7.15 7.40 52.4M
2025-04-16 7.35 7.40 7.06 7.19 17.6M
2025-04-15 7.50 7.58 7.29 7.39 20.6M
2025-04-14 7.42 7.85 7.39 7.44 26.2M
2025-04-11 7.40 7.58 7.28 7.30 23.2M
2025-04-10 7.21 7.52 7.17 7.22 32.4M
2025-04-09 6.77 7.18 6.23 7.07 38.7M
2025-04-08 6.90 7.16 6.67 6.88 35.3M
2025-04-07 7.47 7.61 7.19 7.19 13.0M
2025-04-03 8.34 8.50 7.90 7.99 46.0M
2025-04-02 8.29 8.66 8.22 8.55 47.3M
2025-04-01 8.42 8.53 8.21 8.34 29.4M
2025-03-31 8.35 8.45 8.15 8.45 27.3M
2025-03-28 8.33 8.48 8.24 8.31 29.1M
2025-03-27 8.80 8.80 8.26 8.30 37.8M
2025-03-26 8.73 8.94 8.61 8.85 34.4M
2025-03-25 9.00 9.08 8.66 8.72 41.1M
2025-03-24 9.33 9.42 8.74 8.93 60.4M
2025-03-21 10.35 10.46 9.71 9.71 55.6M
2025-03-20 10.63 10.86 10.32 10.79 76.6M
2025-03-19 11.15 11.47 10.57 10.65 93.4M
2025-03-18 11.60 12.26 10.88 11.74 116.1M
2025-03-17 13.00 13.62 11.69 11.69 130.7M
2025-03-14 10.17 12.43 10.17 12.43 134.5M
2025-03-13 10.27 11.30 9.80 11.30 48.7M
2025-03-12 10.27 10.27 9.40 10.27 120.6M
2025-03-11 9.00 9.34 8.92 9.34 19.5M
2025-03-10 8.00 8.49 7.63 8.49 80.9M
2025-03-07 7.28 7.72 7.23 7.72 65.5M
2025-03-06 6.76 7.02 6.76 7.02 23.4M
2025-03-05 5.65 6.38 5.47 6.38 40.1M
2025-03-04 5.31 5.80 5.26 5.80 16.7M
2025-03-03 5.29 5.45 5.26 5.27 12.3M
2025-02-28 5.57 5.68 5.30 5.37 24.3M
2025-02-27 5.41 5.96 5.38 5.62 27.6M
2025-02-26 5.36 5.55 5.30 5.42 8.0M
2025-02-25 5.34 5.41 5.28 5.32 3.8M
2025-02-24 5.28 5.48 5.26 5.41 6.4M
2025-02-21 5.39 5.41 5.22 5.30 5.3M
2025-02-20 5.27 5.41 5.26 5.36 4.6M
2025-02-19 5.26 5.35 5.20 5.29 4.2M
2025-02-18 5.39 5.43 5.21 5.24 4.9M
2025-02-17 5.33 5.43 5.29 5.41 5.5M
2025-02-14 5.32 5.38 5.23 5.28 4.0M
2025-02-13 5.44 5.44 5.33 5.33 4.2M
2025-02-12 5.32 5.44 5.30 5.44 4.8M
2025-02-11 5.41 5.42 5.30 5.33 3.7M
2025-02-10 5.23 5.40 5.23 5.39 5.1M
2025-02-07 5.25 5.31 5.16 5.22 5.2M
2025-02-06 5.05 5.22 5.01 5.22 7.0M
2025-02-05 5.03 5.09 4.98 5.05 4.8M
2025-01-27 5.03 5.14 5.01 5.01 6.9M
2025-01-24 4.92 5.03 4.82 4.99 6.2M
2025-01-23 5.06 5.08 4.91 4.92 7.3M
2025-01-22 5.08 5.11 4.99 5.04 4.4M
2025-01-21 5.23 5.23 5.03 5.10 4.6M
2025-01-20 5.12 5.18 5.01 5.16 5.5M
2025-01-17 5.09 5.09 4.98 5.05 3.8M
2025-01-16 5.05 5.17 5.04 5.11 5.2M
2025-01-15 5.01 5.11 4.98 5.07 5.2M
2025-01-14 4.75 5.01 4.74 5.01 7.1M
2025-01-13 4.67 4.76 4.57 4.71 6.9M
2025-01-10 5.08 5.21 4.75 4.78 13.9M
2025-01-09 4.81 5.17 4.81 5.09 13.9M
2025-01-08 4.98 5.00 4.69 4.89 8.9M
2025-01-07 4.57 4.84 4.57 4.83 8.1M
2025-01-06 4.65 4.74 4.39 4.62 8.8M
2025-01-03 5.07 5.14 4.68 4.70 10.3M
2025-01-02 4.99 5.14 4.90 4.94 7.4M