Hubei Century Network Technology Co Ltd (300494)

300494
🏛️ Chine →
13.97
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
2024-12-31 12.00 12.07 11.20 11.24 27.0M
2024-12-30 12.11 12.16 11.67 11.92 21.5M
2024-12-27 12.42 12.67 12.15 12.16 26.4M
2024-12-26 12.55 12.74 12.45 12.46 20.9M
2024-12-25 12.90 13.20 12.48 12.53 24.6M
2024-12-24 12.88 13.08 12.58 13.05 26.0M
2024-12-23 13.80 13.90 12.64 12.64 48.0M
2024-12-20 13.79 14.29 13.54 13.82 52.0M
2024-12-19 13.18 13.43 12.88 13.30 36.5M
2024-12-18 13.24 13.67 12.84 13.39 34.4M
2024-12-17 13.92 13.92 13.13 13.19 43.5M
2024-12-16 14.80 14.95 13.86 14.07 62.1M
2024-12-13 14.58 15.58 14.40 14.85 87.0M
2024-12-12 14.91 15.42 14.64 14.80 71.4M
2024-12-11 14.52 14.89 14.41 14.76 60.6M
2024-12-10 15.00 15.48 14.55 14.76 108.3M
2024-12-09 15.10 15.79 14.52 14.82 142.8M
2024-12-06 13.53 16.01 13.40 14.93 179.6M
2024-12-05 12.70 13.49 12.70 13.34 59.3M
2024-12-04 13.02 13.14 12.46 12.56 43.2M
2024-12-03 13.53 13.53 12.95 13.12 53.8M
2024-12-02 13.50 13.88 13.42 13.61 50.4M
2024-11-29 13.69 13.92 13.16 13.60 63.6M
2024-11-28 14.60 15.15 13.83 13.85 83.4M
2024-11-27 13.10 14.50 12.77 14.45 86.1M
2024-11-26 13.20 14.10 12.93 13.61 73.2M
2024-11-25 13.55 13.68 12.47 13.37 62.8M
2024-11-22 12.98 14.20 12.75 13.23 97.9M
2024-11-21 12.90 13.83 12.80 13.10 76.6M
2024-11-20 12.36 13.29 12.25 13.02 68.9M
2024-11-19 11.73 12.54 11.24 12.49 49.4M
2024-11-18 13.13 13.49 11.77 11.94 57.8M
2024-11-15 12.47 13.20 12.47 12.60 72.4M
2024-11-14 12.75 13.40 12.46 12.47 73.2M
2024-11-13 12.61 12.89 12.25 12.66 69.5M
2024-11-12 12.38 13.31 12.04 13.08 111.4M
2024-11-11 11.53 12.32 11.48 12.30 44.8M
2024-11-08 11.96 12.04 11.58 11.61 32.8M
2024-11-07 11.60 12.00 11.45 11.86 34.2M
2024-11-06 11.36 11.95 11.29 11.69 43.9M
2024-11-05 10.74 11.36 10.73 11.29 29.8M
2024-11-04 10.41 10.78 10.38 10.78 16.9M
2024-11-01 11.19 11.55 10.50 10.50 30.1M
2024-10-31 11.07 11.33 10.85 11.20 23.8M
2024-10-30 11.20 11.39 10.89 11.09 28.9M
2024-10-29 12.01 12.10 11.34 11.35 31.4M
2024-10-28 11.53 11.98 11.52 11.89 29.8M
2024-10-25 11.48 11.82 11.42 11.68 24.5M
2024-10-24 11.64 11.69 11.38 11.42 24.6M
2024-10-23 12.01 12.10 11.61 11.74 36.1M
2024-10-22 11.76 12.45 11.74 12.09 50.1M
2024-10-21 11.50 12.06 11.42 11.82 45.2M
2024-10-18 11.12 11.76 10.87 11.46 40.8M
2024-10-17 11.00 11.45 10.93 11.14 38.5M
2024-10-16 10.60 11.18 10.57 10.93 27.1M
2024-10-15 10.80 11.48 10.67 10.95 38.7M
2024-10-14 10.63 10.90 10.27 10.89 24.7M
2024-10-11 11.00 11.16 10.40 10.57 27.0M
2024-10-10 11.40 11.87 10.83 11.23 33.8M
2024-10-09 12.71 12.71 11.15 11.17 56.9M
2024-10-08 13.93 14.00 11.96 13.36 81.2M
2024-09-30 10.60 11.94 10.42 11.75 63.3M
2024-09-27 9.76 10.40 9.66 10.18 41.8M
2024-09-26 9.23 9.58 9.22 9.58 22.9M
2024-09-25 9.13 9.57 9.12 9.29 29.6M
2024-09-24 8.70 9.08 8.66 9.08 21.8M
2024-09-23 8.66 8.81 8.60 8.73 8.5M
2024-09-20 8.84 8.84 8.62 8.70 9.8M
2024-09-19 8.63 8.90 8.58 8.83 12.8M
2024-09-18 8.66 8.81 8.48 8.57 8.7M
2024-09-13 8.92 8.98 8.71 8.72 10.1M
2024-09-12 9.08 9.25 8.89 8.90 14.0M
2024-09-11 9.08 9.24 8.97 9.09 11.9M
2024-09-10 9.06 9.22 8.79 9.14 16.1M
2024-09-09 8.88 9.09 8.80 9.02 10.9M
2024-09-06 9.11 9.24 8.98 8.99 17.1M
2024-09-05 8.82 9.39 8.82 9.17 29.3M
2024-09-04 8.80 8.95 8.75 8.81 11.4M
2024-09-03 8.77 8.98 8.66 8.92 15.5M
2024-09-02 9.17 9.27 8.71 8.74 24.8M
2024-08-30 8.69 9.35 8.65 9.23 32.0M
2024-08-29 8.60 9.15 8.56 8.74 19.1M
2024-08-28 8.70 8.86 8.47 8.76 15.8M
2024-08-27 9.10 9.31 8.75 8.81 21.1M
2024-08-26 9.05 9.28 8.86 9.16 15.3M
2024-08-23 9.17 9.28 8.92 9.02 20.3M
2024-08-22 9.78 10.09 9.26 9.29 31.8M
2024-08-21 10.37 10.49 9.91 9.94 39.1M
2024-08-20 10.16 10.70 9.87 10.43 58.4M
2024-08-19 10.08 10.34 9.92 10.26 43.7M
2024-08-16 10.05 10.11 9.85 9.89 27.6M
2024-08-15 9.40 10.36 9.29 10.06 48.5M
2024-08-14 9.19 9.62 9.14 9.49 21.0M
2024-08-13 9.15 9.27 9.02 9.23 8.0M
2024-08-12 9.23 9.33 9.12 9.17 11.7M
2024-08-09 9.61 9.75 9.31 9.34 14.5M
2024-08-08 9.74 9.79 9.46 9.61 17.3M
2024-08-07 9.91 10.08 9.81 9.83 23.9M
2024-08-06 9.59 10.35 9.59 10.06 49.4M
2024-08-05 9.52 10.04 9.50 9.51 30.1M
2024-08-02 9.59 9.77 9.48 9.51 13.1M
2024-08-01 9.71 9.82 9.63 9.72 16.5M
2024-07-31 9.42 9.80 9.42 9.77 22.4M
2024-07-30 9.40 9.69 9.40 9.46 23.9M
2024-07-29 9.05 9.69 8.94 9.52 31.7M
2024-07-26 8.91 9.17 8.83 9.08 11.4M
2024-07-25 8.63 9.02 8.61 8.89 13.2M
2024-07-24 9.00 9.14 8.72 8.74 14.9M
2024-07-23 9.52 9.55 9.07 9.08 13.4M
2024-07-22 9.23 9.43 9.16 9.43 13.1M
2024-07-19 9.16 9.34 9.15 9.27 12.2M
2024-07-18 9.28 9.30 9.00 9.24 18.0M
2024-07-17 9.28 9.89 9.23 9.44 24.8M
2024-07-16 9.07 9.32 9.00 9.28 9.8M
2024-07-15 9.35 9.37 9.15 9.18 9.6M
2024-07-12 9.48 9.62 9.34 9.35 11.7M
2024-07-11 9.36 9.54 9.30 9.51 15.7M
2024-07-10 9.28 9.45 9.13 9.18 12.1M
2024-07-09 9.22 9.39 8.93 9.36 15.9M
2024-07-08 9.60 9.64 9.20 9.23 12.2M
2024-07-05 9.61 9.76 9.46 9.70 10.1M
2024-07-04 9.96 10.02 9.58 9.61 10.6M
2024-07-03 10.13 10.13 9.92 9.95 8.2M
2024-07-02 10.07 10.30 10.06 10.13 11.2M
2024-07-01 10.01 10.13 9.85 10.12 10.6M
2024-06-28 10.02 10.25 10.01 10.05 14.6M
2024-06-27 10.22 10.58 10.08 10.09 23.0M
2024-06-26 9.58 10.25 9.52 10.22 24.8M
2024-06-25 9.58 9.67 9.42 9.58 10.8M
2024-06-24 10.00 10.00 9.53 9.56 16.3M
2024-06-21 10.21 10.27 10.04 10.12 8.8M
2024-06-20 10.52 10.60 10.20 10.20 12.9M
2024-06-19 10.81 10.83 10.58 10.60 11.4M
2024-06-18 10.75 10.92 10.75 10.84 12.0M
2024-06-17 11.00 11.05 10.77 10.83 14.1M
2024-06-14 10.58 11.19 10.58 10.98 22.1M
2024-06-13 10.71 10.81 10.59 10.64 11.3M
2024-06-12 10.50 10.80 10.41 10.72 15.5M
2024-06-11 10.21 10.55 10.11 10.48 11.5M
2024-06-07 10.44 10.58 10.22 10.38 13.5M
2024-06-06 10.80 10.92 10.18 10.27 20.2M
2024-06-05 11.01 11.03 10.72 10.72 13.9M
2024-06-04 11.08 11.16 10.88 11.10 12.4M
2024-06-03 11.35 11.37 11.05 11.12 13.2M
2024-05-31 11.08 11.48 11.08 11.38 17.5M
2024-05-30 11.14 11.26 11.01 11.06 11.3M
2024-05-29 11.19 11.34 11.15 11.26 10.6M
2024-05-28 11.40 11.41 11.17 11.19 11.6M
2024-05-27 11.54 11.69 11.19 11.47 17.7M
2024-05-24 11.74 11.89 11.53 11.56 13.8M
2024-05-23 12.14 12.14 11.75 11.80 18.3M
2024-05-22 12.19 12.25 12.03 12.15 15.7M
2024-05-21 12.16 12.53 12.15 12.29 21.8M
2024-05-20 12.10 12.37 12.05 12.23 18.1M
2024-05-17 12.25 12.32 12.02 12.24 19.8M
2024-05-16 12.45 12.73 12.20 12.30 27.7M
2024-05-15 12.42 13.12 12.42 12.67 42.1M
2024-05-14 12.50 12.70 12.28 12.60 39.4M
2024-05-13 12.04 12.16 11.80 11.93 15.9M
2024-05-10 12.54 12.70 12.13 12.16 20.9M
2024-05-09 12.47 12.62 12.37 12.48 16.4M
2024-05-08 12.90 12.90 12.40 12.42 27.1M
2024-05-07 13.11 13.38 12.91 13.02 24.4M
2024-05-06 13.09 13.42 13.05 13.13 29.6M
2024-04-30 13.19 13.28 12.71 12.83 27.0M
2024-04-29 12.68 13.27 12.65 13.22 37.9M
2024-04-26 12.55 13.20 12.55 12.99 30.5M
2024-04-25 12.64 12.85 12.57 12.64 21.9M
2024-04-24 12.11 12.94 12.06 12.85 37.4M
2024-04-23 11.99 12.28 11.98 12.15 22.9M
2024-04-22 11.78 12.11 11.69 11.86 17.2M
2024-04-19 12.30 12.38 12.01 12.06 20.1M
2024-04-18 12.50 12.67 12.18 12.40 26.1M
2024-04-17 12.15 12.74 12.15 12.60 37.1M
2024-04-16 12.72 12.83 11.80 11.83 32.8M
2024-04-15 13.45 13.56 12.51 12.85 35.9M
2024-04-12 13.80 14.08 13.40 13.45 29.0M
2024-04-11 13.53 14.16 13.53 13.87 32.2M
2024-04-10 14.10 14.19 13.51 13.68 37.8M
2024-04-09 13.97 14.60 13.86 14.43 37.5M
2024-04-08 14.56 14.56 13.94 13.96 34.7M
2024-04-03 15.35 15.50 14.54 14.71 53.4M
2024-04-02 15.76 16.20 15.28 15.50 52.5M
2024-04-01 15.12 16.00 15.11 15.74 60.8M
2024-03-29 15.55 15.75 14.83 15.13 64.8M
2024-03-28 15.06 16.22 15.06 15.90 75.6M
2024-03-27 16.23 16.55 15.23 15.27 84.8M
2024-03-26 17.39 17.66 16.09 16.73 118.9M
2024-03-25 19.87 19.87 17.40 17.63 158.6M
2024-03-22 16.52 16.97 15.53 16.56 92.0M
2024-03-21 16.39 17.18 16.19 16.27 107.4M
2024-03-20 15.24 15.86 15.18 15.77 68.7M
2024-03-19 15.50 15.99 15.34 15.37 66.5M
2024-03-18 15.19 15.68 14.84 15.60 68.1M
2024-03-15 15.03 15.18 14.72 15.06 38.6M
2024-03-14 14.98 15.11 14.70 15.06 52.6M
2024-03-13 14.85 15.80 14.63 15.30 90.6M
2024-03-12 14.39 15.05 14.37 14.68 60.2M
2024-03-11 13.75 14.28 13.55 14.26 45.4M
2024-03-08 13.84 13.97 13.51 13.92 43.8M
2024-03-07 14.49 14.69 13.84 13.88 51.5M
2024-03-06 14.48 15.02 14.47 14.55 39.0M
2024-03-05 14.92 15.22 14.61 14.72 55.3M
2024-03-04 15.14 15.39 14.43 15.26 69.1M
2024-03-01 14.91 15.34 14.65 15.26 60.0M
2024-02-29 14.15 14.92 14.11 14.92 56.4M
2024-02-28 15.59 16.24 14.10 14.15 96.3M
2024-02-27 14.26 15.22 14.18 15.22 71.2M
2024-02-26 14.58 14.77 14.18 14.40 59.7M
2024-02-23 14.43 14.92 14.04 14.85 66.1M
2024-02-22 14.00 14.38 13.90 14.22 45.0M
2024-02-21 13.57 14.55 13.50 13.89 61.2M
2024-02-20 13.68 14.96 13.60 13.90 69.1M
2024-02-19 13.20 14.24 13.03 14.10 69.7M
2024-02-08 11.66 12.68 11.54 12.66 49.5M
2024-02-07 11.80 12.34 11.35 11.54 44.4M
2024-02-06 11.00 12.07 10.44 11.87 47.5M
2024-02-05 12.42 12.50 10.91 11.07 52.4M
2024-02-02 12.75 13.47 12.20 12.68 49.2M
2024-02-01 12.28 13.34 11.98 12.84 56.9M
2024-01-31 13.92 14.25 12.12 12.53 73.9M
2024-01-30 14.72 15.27 14.10 14.17 61.9M
2024-01-29 14.92 15.92 14.26 15.32 95.8M
2024-01-26 14.20 16.50 14.03 15.29 106.9M
2024-01-25 13.60 14.50 13.33 14.42 59.5M
2024-01-24 13.84 13.97 13.19 13.77 43.2M
2024-01-23 13.09 14.21 12.92 14.00 56.5M
2024-01-22 14.26 14.33 12.88 13.09 54.0M
2024-01-19 13.88 15.27 13.88 14.33 74.4M
2024-01-18 13.20 13.83 13.13 13.75 37.4M
2024-01-17 13.56 13.88 13.37 13.37 22.6M
2024-01-16 13.77 13.77 13.36 13.62 25.0M
2024-01-15 13.83 14.03 13.61 13.78 25.4M
2024-01-12 14.40 14.56 13.95 13.97 28.2M
2024-01-11 13.80 14.60 13.71 14.49 42.1M
2024-01-10 14.59 14.69 13.81 13.84 43.6M
2024-01-09 15.14 15.48 14.46 14.70 37.2M
2024-01-08 15.55 15.83 14.88 15.06 34.4M
2024-01-05 16.30 16.40 15.55 15.60 52.1M
2024-01-04 16.07 16.77 15.38 16.61 71.3M
2024-01-03 15.74 16.78 15.35 16.31 74.9M
2024-01-02 16.18 17.10 15.71 15.74 65.6M