Hualan Group Co Ltd (301027)

301027
🏛️ Chine →
16.41
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 14.86 14.86 14.61 14.73 182.9K
09:35 14.72 14.76 14.59 14.61 119.1K
09:40 14.59 14.64 14.59 14.60 133.9K
09:45 14.60 14.67 14.60 14.62 108.9K
09:50 14.63 14.65 14.58 14.61 177.2K
09:55 14.59 14.59 14.48 14.49 212.5K
10:00 14.48 14.54 14.46 14.53 71.0K
10:05 14.53 14.56 14.53 14.55 75.9K
10:10 14.56 14.58 14.53 14.53 51.1K
10:15 14.55 14.60 14.51 14.56 80.5K
10:20 14.58 14.61 14.56 14.56 33.8K
10:25 14.59 14.65 14.58 14.65 38.0K
10:30 14.66 14.71 14.66 14.67 82.5K
10:35 14.66 14.72 14.66 14.68 55.5K
10:40 14.69 14.69 14.66 14.69 63.2K
10:45 14.68 14.68 14.64 14.65 23.1K
10:50 14.66 14.69 14.66 14.67 33.7K
10:55 14.66 14.68 14.61 14.65 23.2K
11:00 14.66 14.70 14.65 14.68 49.9K
11:05 14.68 14.68 14.65 14.67 65.0K
11:10 14.65 14.66 14.63 14.63 22.1K
11:15 14.63 14.67 14.62 14.63 16.1K
11:20 14.61 14.67 14.61 14.67 17.8K
11:25 14.66 14.66 14.63 14.63 18.7K
13:00 14.62 14.65 14.56 14.57 57.2K
13:05 14.58 14.62 14.58 14.61 27.5K
13:10 14.60 14.63 14.59 14.63 47.1K
13:15 14.63 14.63 14.59 14.59 34.6K
13:20 14.60 14.64 14.60 14.63 31.8K
13:25 14.63 14.63 14.60 14.62 20.0K
13:30 14.62 14.63 14.61 14.61 17.9K
13:35 14.61 14.63 14.60 14.60 52.6K
13:40 14.61 14.61 14.55 14.55 98.9K
13:45 14.54 14.58 14.53 14.57 44.7K
13:50 14.58 14.60 14.57 14.60 54.7K
13:55 14.60 14.60 14.57 14.57 33.0K
14:00 14.57 14.61 14.57 14.60 32.1K
14:05 14.60 14.61 14.57 14.61 58.4K
14:10 14.61 14.61 14.57 14.59 130.2K
14:15 14.58 14.59 14.57 14.59 24.2K
14:20 14.59 14.63 14.58 14.60 16.1K
14:25 14.60 14.61 14.59 14.60 60.7K
14:30 14.60 14.65 14.60 14.63 107.8K
14:35 14.64 14.67 14.64 14.65 54.7K
14:40 14.65 14.67 14.65 14.65 74.8K
14:45 14.65 14.67 14.65 14.66 54.7K
14:50 14.67 14.67 14.65 14.67 132.5K
14:55 14.66 14.68 14.65 14.67 22.8K
15:40 14.67 14.67 14.67 14.67 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 16.10 16.86 15.00 16.41 14.1M
2025-09-25 15.76 16.68 15.67 16.25 14.8M
2025-09-24 14.50 15.89 14.38 15.74 13.5M
2025-09-23 14.66 14.77 14.03 14.60 6.0M
2025-09-22 14.88 14.88 14.46 14.67 3.1M
2025-09-19 14.69 14.87 14.51 14.87 4.0M
2025-09-18 15.16 15.18 14.60 14.69 6.4M
2025-09-17 15.29 15.36 15.11 15.13 4.4M
2025-09-16 15.22 15.46 15.08 15.37 5.0M
2025-09-15 15.19 15.26 14.91 15.22 4.9M
2025-09-12 15.68 15.68 15.17 15.18 6.6M
2025-09-11 15.74 15.76 15.36 15.68 7.7M
2025-09-10 15.20 15.78 15.09 15.66 10.3M
2025-09-09 15.61 15.65 15.02 15.20 9.6M
2025-09-08 14.26 15.49 14.16 15.39 13.7M
2025-09-05 14.14 14.25 13.96 14.25 4.1M
2025-09-04 13.96 14.32 13.92 14.13 5.7M
2025-09-03 14.30 14.36 13.85 13.95 5.4M
2025-09-02 14.56 14.62 14.07 14.30 6.2M
2025-09-01 14.72 14.81 14.44 14.56 5.8M
2025-08-29 14.89 15.05 14.58 14.60 4.6M
2025-08-28 14.85 14.97 14.14 14.73 9.5M
2025-08-27 15.36 15.38 14.80 14.81 8.5M
2025-08-26 15.41 15.46 15.30 15.37 7.4M
2025-08-25 15.48 15.60 15.31 15.40 7.9M
2025-08-22 15.59 15.62 15.27 15.48 7.7M
2025-08-21 15.48 15.90 15.47 15.56 9.5M
2025-08-20 15.48 15.59 15.29 15.47 6.9M
2025-08-19 15.60 15.75 15.44 15.55 7.8M
2025-08-18 15.20 16.15 15.19 15.60 16.3M
2025-08-15 15.01 15.28 14.98 15.28 9.0M
2025-08-14 15.58 15.62 15.10 15.12 10.5M
2025-08-13 15.75 15.84 15.50 15.56 8.9M
2025-08-12 15.62 15.90 15.54 15.74 9.7M
2025-08-11 15.38 15.87 15.16 15.70 15.1M
2025-08-08 16.27 16.27 14.88 16.00 32.1M
2025-08-07 20.31 20.58 16.32 16.70 35.6M
2025-08-06 20.50 20.50 20.10 20.32 4.0M
2025-08-05 20.55 20.90 19.68 20.52 9.9M
2025-08-04 20.35 20.56 19.51 20.45 8.5M
2025-08-01 21.35 21.35 20.45 20.56 9.8M
2025-07-31 22.33 22.68 21.28 21.36 14.1M
2025-07-30 21.12 22.28 20.80 22.28 12.7M
2025-07-29 19.95 21.44 19.82 21.22 12.2M
2025-07-28 19.85 20.46 19.37 19.93 8.6M
2025-07-25 19.52 20.04 19.21 19.83 6.0M
2025-07-24 19.06 19.62 18.90 19.58 6.1M
2025-07-23 19.15 19.29 18.68 19.14 4.1M
2025-07-22 19.42 19.48 18.94 19.15 4.9M
2025-07-21 18.89 19.67 18.68 19.41 8.3M
2025-07-18 19.19 19.38 18.37 18.60 6.9M
2025-07-17 18.66 19.54 18.42 19.24 7.2M
2025-07-16 18.11 18.95 18.11 18.66 7.9M
2025-07-15 18.21 18.50 18.03 18.11 3.4M
2025-07-14 18.33 18.46 18.10 18.30 2.8M
2025-07-11 18.37 18.43 17.94 18.27 3.7M
2025-07-10 18.31 18.50 18.15 18.37 4.0M
2025-07-09 18.49 18.95 18.30 18.39 6.1M
2025-07-08 18.29 18.64 18.17 18.50 4.5M
2025-07-07 17.76 18.38 17.62 18.29 5.3M
2025-07-04 17.81 19.11 17.81 17.81 8.5M
2025-07-03 18.09 18.30 17.72 17.81 4.1M
2025-07-02 18.42 18.49 17.43 17.90 7.4M
2025-07-01 18.65 18.78 18.34 18.43 4.7M
2025-06-30 18.40 18.69 18.06 18.69 6.1M
2025-06-27 18.18 18.54 18.06 18.41 6.0M
2025-06-26 18.60 18.88 17.84 17.96 9.3M
2025-06-25 17.91 18.44 17.81 18.44 5.9M
2025-06-24 17.51 17.99 17.51 17.91 5.3M
2025-06-23 17.17 17.63 16.84 17.47 3.8M
2025-06-20 17.29 17.82 17.20 17.41 5.2M
2025-06-19 18.05 18.05 17.25 17.30 6.3M
2025-06-18 17.61 18.18 16.93 17.85 8.7M
2025-06-17 17.26 17.65 17.00 17.44 5.8M
2025-06-16 16.87 17.58 16.87 17.21 6.2M
2025-06-13 17.05 17.12 16.67 16.89 5.6M
2025-06-12 16.97 17.39 16.81 17.18 4.6M
2025-06-11 17.00 17.30 16.83 16.98 5.3M
2025-06-10 17.78 17.91 16.80 16.94 8.5M
2025-06-09 16.98 17.97 16.76 17.73 9.1M
2025-06-06 17.20 17.34 16.72 17.00 8.1M
2025-06-05 16.68 17.43 16.58 17.15 11.1M
2025-06-04 16.40 16.89 16.34 16.48 5.5M
2025-06-03 15.85 16.42 15.85 16.30 5.8M
2025-05-30 16.21 16.63 15.94 16.07 7.9M
2025-05-29 15.44 16.44 15.44 16.15 8.0M
2025-05-28 16.35 16.40 15.52 15.59 8.8M
2025-05-27 15.96 16.35 15.64 16.21 10.5M
2025-05-26 15.50 15.95 15.22 15.87 9.8M
2025-05-23 16.00 16.66 15.60 15.66 13.9M
2025-05-22 15.68 16.46 15.44 15.93 12.8M
2025-05-21 15.33 16.19 15.21 15.94 17.0M
2025-05-20 14.86 15.65 14.60 15.34 18.3M
2025-05-19 13.46 15.49 13.31 15.08 24.3M
2025-05-16 12.78 13.68 12.25 13.16 15.4M
2025-05-15 12.30 12.49 12.01 12.45 4.3M
2025-05-14 12.21 12.49 12.13 12.23 4.3M
2025-05-13 12.39 12.58 12.10 12.13 4.0M
2025-05-12 12.32 12.48 12.21 12.29 4.3M
2025-05-09 12.51 12.51 12.21 12.27 3.3M
2025-05-08 12.14 12.49 12.01 12.41 4.0M
2025-05-07 12.04 12.44 11.95 12.17 5.8M
2025-05-06 11.80 11.95 11.74 11.92 4.8M
2025-04-30 11.44 11.68 11.37 11.60 3.4M
2025-04-29 11.39 11.66 11.37 11.46 4.3M
2025-04-28 11.61 11.65 11.17 11.39 3.6M
2025-04-25 11.58 11.70 11.41 11.61 4.2M
2025-04-24 11.64 11.76 11.41 11.48 4.7M
2025-04-23 11.53 11.66 11.41 11.60 3.9M
2025-04-22 11.39 11.55 11.21 11.42 4.2M
2025-04-21 11.16 11.50 10.97 11.39 6.3M
2025-04-18 11.37 11.51 10.91 11.15 6.2M
2025-04-17 11.30 11.73 11.08 11.45 8.0M
2025-04-16 11.74 11.87 11.02 11.25 9.9M
2025-04-15 12.57 12.59 11.77 11.84 11.3M
2025-04-14 12.95 13.28 12.51 12.75 15.6M
2025-04-11 11.07 13.19 10.96 13.19 10.8M
2025-04-10 10.92 11.15 10.85 10.99 5.5M
2025-04-09 9.83 10.64 9.00 10.55 7.3M
2025-04-08 10.11 10.62 9.77 10.07 7.1M
2025-04-07 11.79 11.79 10.10 10.10 6.2M
2025-04-03 12.61 12.89 12.54 12.63 2.6M
2025-04-02 13.04 13.06 12.72 12.74 2.1M
2025-04-01 12.89 13.30 12.80 12.92 2.4M
2025-03-31 12.73 12.91 12.49 12.79 2.5M
2025-03-28 12.79 13.03 12.54 12.75 2.8M
2025-03-27 12.77 12.85 12.47 12.74 2.8M
2025-03-26 12.68 13.00 12.48 12.80 4.6M
2025-03-25 13.57 13.70 12.66 12.75 6.3M
2025-03-24 14.29 14.48 13.37 13.70 4.7M
2025-03-21 14.05 14.48 13.85 14.41 3.8M
2025-03-20 14.48 14.50 13.93 14.01 3.7M
2025-03-19 14.60 14.73 14.41 14.43 2.6M
2025-03-18 14.48 14.64 14.38 14.57 2.8M
2025-03-17 14.30 14.61 14.00 14.57 5.2M
2025-03-14 13.60 14.73 13.36 14.30 7.6M
2025-03-13 14.02 14.20 13.33 13.56 6.3M
2025-03-12 14.17 14.34 13.72 14.05 4.7M
2025-03-11 14.21 14.26 13.90 14.08 3.8M
2025-03-10 14.37 14.68 13.90 14.29 4.9M
2025-03-07 14.69 14.75 14.16 14.29 3.1M
2025-03-06 14.55 15.03 14.46 14.69 4.8M
2025-03-05 14.79 14.79 14.33 14.55 3.4M
2025-03-04 14.47 14.76 14.18 14.56 4.1M
2025-03-03 15.03 15.03 14.16 14.37 6.5M
2025-02-28 15.03 15.04 14.30 14.85 5.3M
2025-02-27 15.09 15.38 14.70 15.04 4.9M
2025-02-26 15.49 15.51 14.99 15.09 4.1M
2025-02-25 15.78 15.78 15.20 15.40 3.9M
2025-02-24 15.99 16.12 15.49 15.88 4.6M
2025-02-21 16.69 16.69 15.70 15.98 6.7M
2025-02-20 16.42 16.89 16.19 16.54 4.3M
2025-02-19 16.52 16.66 16.15 16.49 3.7M
2025-02-18 16.50 16.88 16.31 16.33 4.1M
2025-02-17 16.59 16.99 16.08 16.59 6.4M
2025-02-14 16.56 17.47 16.31 16.66 7.5M
2025-02-13 16.84 16.91 16.16 16.64 6.2M
2025-02-12 15.80 16.96 15.80 16.83 8.6M
2025-02-11 15.97 16.00 15.66 15.84 3.2M
2025-02-10 15.70 16.21 15.37 16.03 4.4M
2025-02-07 16.10 16.39 15.50 15.81 6.3M
2025-02-06 16.22 16.26 15.90 15.99 4.7M
2025-02-05 16.99 17.10 16.09 16.31 7.3M
2025-01-27 16.80 17.27 16.61 16.99 5.0M
2025-01-24 16.62 16.84 16.19 16.80 4.0M
2025-01-23 16.96 17.46 16.58 16.79 6.2M
2025-01-22 16.16 17.00 15.86 16.96 8.2M
2025-01-21 16.68 16.84 15.05 16.10 11.4M
2025-01-20 17.22 17.52 15.68 16.57 9.9M
2025-01-17 17.03 17.22 16.82 17.15 4.9M
2025-01-16 16.37 17.18 16.34 17.00 8.0M
2025-01-15 16.36 16.42 16.09 16.33 3.5M
2025-01-14 16.06 16.59 16.01 16.36 6.1M
2025-01-13 15.68 16.08 15.30 16.04 4.3M
2025-01-10 16.01 16.20 15.75 15.75 3.5M
2025-01-09 15.80 16.75 15.70 16.02 6.5M
2025-01-08 15.78 16.10 15.51 15.80 5.2M
2025-01-07 14.98 15.91 14.51 15.85 6.4M
2025-01-06 14.50 15.20 14.34 14.79 6.3M
2025-01-03 15.81 16.00 13.94 14.22 7.4M
2025-01-02 16.00 16.08 15.20 15.46 8.1M