Hubei Forbon Technology Co Ltd (300387)

300387
🏛️ Chine →
8.86
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 6.44 6.52 6.40 6.48 2.6M
2022-12-29 6.46 6.52 6.38 6.41 2.7M
2022-12-28 6.67 6.67 6.45 6.48 3.8M
2022-12-27 6.62 6.71 6.52 6.68 4.6M
2022-12-26 6.60 6.69 6.50 6.61 4.8M
2022-12-23 6.46 6.57 6.41 6.47 3.8M
2022-12-22 6.66 6.72 6.42 6.46 4.0M
2022-12-21 6.61 6.76 6.57 6.65 3.1M
2022-12-20 6.61 6.71 6.50 6.63 3.5M
2022-12-19 6.79 6.88 6.57 6.61 5.1M
2022-12-16 6.93 6.96 6.79 6.83 4.0M
2022-12-15 6.85 7.00 6.82 6.98 3.8M
2022-12-14 6.84 6.92 6.82 6.85 3.6M
2022-12-13 6.86 6.98 6.84 6.88 3.8M
2022-12-12 6.91 6.94 6.83 6.86 4.2M
2022-12-09 7.02 7.02 6.89 6.89 4.7M
2022-12-08 7.04 7.07 6.91 7.00 4.8M
2022-12-07 7.03 7.04 6.95 7.00 4.2M
2022-12-06 7.06 7.06 6.95 7.05 4.9M
2022-12-05 7.01 7.07 7.00 7.07 4.1M
2022-12-02 6.96 7.02 6.95 7.02 4.2M
2022-12-01 7.06 7.07 6.94 6.99 5.3M
2022-11-30 6.89 7.05 6.88 6.96 5.7M
2022-11-29 6.87 6.94 6.81 6.90 4.9M
2022-11-28 6.84 6.86 6.66 6.79 5.2M
2022-11-25 6.87 6.93 6.74 6.77 5.4M
2022-11-24 6.88 6.94 6.83 6.92 4.3M
2022-11-23 6.93 6.97 6.80 6.84 5.9M
2022-11-22 7.09 7.18 6.91 6.97 8.4M
2022-11-21 7.02 7.19 6.94 7.14 8.8M
2022-11-18 7.10 7.16 6.98 6.98 7.1M
2022-11-17 6.95 7.15 6.90 7.11 8.4M
2022-11-16 7.16 7.19 7.06 7.12 6.9M
2022-11-15 7.13 7.24 7.09 7.18 9.8M
2022-11-14 7.23 7.35 7.12 7.17 12.2M
2022-11-11 7.54 7.61 7.26 7.28 22.4M
2022-11-10 7.59 7.75 7.26 7.45 28.5M
2022-11-09 7.15 7.46 7.10 7.42 21.0M
2022-11-08 7.27 7.32 7.06 7.14 16.0M
2022-11-07 6.95 7.43 6.88 7.29 26.3M
2022-11-04 7.00 7.10 6.84 6.98 22.3M
2022-11-03 6.99 7.39 6.86 6.89 30.3M
2022-11-02 6.55 6.66 6.47 6.65 8.6M
2022-11-01 6.30 6.51 6.26 6.49 6.8M
2022-10-31 6.14 6.36 6.08 6.25 4.7M
2022-10-28 6.39 6.40 6.11 6.15 5.8M
2022-10-27 6.38 6.43 6.31 6.32 3.2M
2022-10-26 6.21 6.39 6.17 6.39 4.4M
2022-10-25 6.25 6.30 6.04 6.17 4.8M
2022-10-24 6.46 6.49 6.23 6.25 4.3M
2022-10-21 6.45 6.48 6.34 6.41 3.3M
2022-10-20 6.53 6.53 6.39 6.42 4.2M
2022-10-19 6.57 6.59 6.49 6.51 3.9M
2022-10-18 6.66 6.72 6.58 6.58 6.4M
2022-10-17 6.50 6.74 6.45 6.70 10.4M
2022-10-14 6.68 6.78 6.49 6.63 13.9M
2022-10-13 6.14 6.60 6.11 6.47 11.9M
2022-10-12 6.02 6.18 5.95 6.17 4.4M
2022-10-11 5.98 6.04 5.88 6.03 3.3M
2022-10-10 6.15 6.19 5.93 5.95 4.6M
2022-09-30 6.18 6.24 6.12 6.13 3.6M
2022-09-29 6.26 6.32 6.13 6.18 5.0M
2022-09-28 6.38 6.42 6.17 6.19 5.7M
2022-09-27 6.24 6.41 6.22 6.41 5.0M
2022-09-26 6.39 6.40 6.16 6.18 7.0M
2022-09-23 6.58 6.66 6.45 6.46 5.0M
2022-09-22 6.61 6.67 6.55 6.61 5.6M
2022-09-21 6.55 6.65 6.42 6.63 5.4M
2022-09-20 6.51 6.64 6.51 6.56 4.7M
2022-09-19 6.56 6.61 6.44 6.48 6.0M
2022-09-16 6.91 6.92 6.58 6.61 10.3M
2022-09-15 7.17 7.22 6.83 6.89 10.9M
2022-09-14 7.11 7.28 7.04 7.15 10.2M
2022-09-13 7.42 7.44 7.21 7.24 11.4M
2022-09-09 7.33 7.55 7.29 7.38 12.0M
2022-09-08 7.54 7.60 7.32 7.33 14.2M
2022-09-07 7.69 7.72 7.52 7.61 22.0M
2022-09-06 7.37 7.96 7.29 7.82 33.2M
2022-09-05 7.25 7.33 7.20 7.33 8.2M
2022-09-02 7.22 7.36 7.15 7.24 9.7M
2022-09-01 7.21 7.26 7.06 7.12 7.5M
2022-08-31 7.42 7.43 7.16 7.19 13.2M
2022-08-30 7.46 7.53 7.35 7.47 14.5M
2022-08-29 7.30 7.54 7.10 7.51 21.2M
2022-08-26 7.22 7.45 7.18 7.33 20.3M
2022-08-25 7.20 7.35 7.06 7.18 17.0M
2022-08-24 7.05 7.39 7.03 7.13 20.2M
2022-08-23 7.05 7.12 6.99 7.09 5.0M
2022-08-22 6.85 7.09 6.82 7.09 5.8M
2022-08-19 7.03 7.05 6.85 6.87 5.5M
2022-08-18 7.09 7.10 6.96 6.96 4.6M
2022-08-17 7.08 7.23 7.05 7.10 5.9M
2022-08-16 7.04 7.12 6.99 7.05 4.2M
2022-08-15 7.06 7.08 6.95 7.04 5.5M
2022-08-12 6.95 7.12 6.93 7.01 6.4M
2022-08-11 6.85 6.98 6.85 6.96 6.4M
2022-08-10 6.80 6.85 6.77 6.82 4.4M
2022-08-09 6.81 6.85 6.77 6.80 3.9M
2022-08-08 6.75 6.84 6.69 6.82 5.1M
2022-08-05 6.76 6.85 6.65 6.75 4.7M
2022-08-04 6.62 6.74 6.57 6.74 4.7M
2022-08-03 6.68 6.86 6.51 6.59 6.5M
2022-08-02 7.00 7.03 6.57 6.67 9.5M
2022-08-01 7.04 7.07 6.88 7.05 5.8M
2022-07-29 7.06 7.20 7.00 7.02 6.8M
2022-07-28 7.02 7.08 7.01 7.03 5.0M
2022-07-27 7.03 7.09 6.96 7.01 4.4M
2022-07-26 6.95 7.02 6.85 7.01 4.3M
2022-07-25 7.00 7.06 6.93 6.95 4.4M
2022-07-22 7.04 7.06 6.91 6.99 5.6M
2022-07-21 7.24 7.24 6.98 6.99 7.5M
2022-07-20 7.04 7.24 7.04 7.20 10.1M
2022-07-19 6.84 7.10 6.80 7.09 11.5M
2022-07-18 6.53 6.83 6.52 6.83 7.9M
2022-07-15 6.83 6.84 6.52 6.54 8.9M
2022-07-14 6.86 6.87 6.77 6.83 5.1M
2022-07-13 6.75 6.87 6.72 6.86 5.0M
2022-07-12 6.91 6.97 6.73 6.75 7.2M
2022-07-11 7.01 7.03 6.85 6.94 7.2M
2022-07-08 7.03 7.13 7.01 7.03 7.1M
2022-07-07 7.11 7.15 7.02 7.05 11.0M
2022-07-06 7.31 7.34 7.11 7.19 15.6M
2022-07-05 7.09 7.50 7.03 7.36 26.2M
2022-07-04 7.08 7.16 7.03 7.09 9.6M
2022-07-01 6.92 7.16 6.86 7.05 12.7M
2022-06-30 6.85 6.93 6.82 6.88 5.8M
2022-06-29 6.98 7.08 6.84 6.85 9.0M
2022-06-28 6.94 7.05 6.89 7.02 9.0M
2022-06-27 6.93 6.93 6.83 6.89 7.0M
2022-06-24 6.83 6.87 6.76 6.87 7.3M
2022-06-23 6.71 6.80 6.60 6.78 7.3M
2022-06-22 6.90 6.91 6.70 6.70 8.7M
2022-06-21 7.00 7.03 6.80 6.90 10.4M
2022-06-20 6.98 7.02 6.93 6.96 6.8M
2022-06-17 6.99 7.06 6.91 6.95 8.6M
2022-06-16 7.03 7.10 6.99 7.03 9.7M
2022-06-15 7.24 7.26 7.02 7.02 13.3M
2022-06-14 7.25 7.28 6.96 7.19 12.2M
2022-06-13 7.20 7.41 7.10 7.32 11.9M
2022-06-10 7.06 7.26 7.00 7.21 11.0M
2022-06-09 7.24 7.32 6.99 7.12 14.4M
2022-06-08 7.30 7.43 6.98 7.21 13.6M
2022-06-07 7.48 7.50 7.18 7.30 11.6M
2022-06-06 7.26 7.44 7.26 7.44 11.8M
2022-06-02 7.45 7.47 7.22 7.34 11.3M
2022-06-01 7.55 7.63 7.35 7.46 12.2M
2022-05-31 7.53 7.65 7.48 7.54 12.8M
2022-05-30 7.40 7.59 7.39 7.55 11.2M
2022-05-27 7.36 7.54 7.29 7.46 10.5M
2022-05-26 7.42 7.45 7.17 7.37 10.8M
2022-05-25 7.34 7.42 7.23 7.42 11.1M
2022-05-24 7.89 8.02 7.30 7.32 21.6M
2022-05-23 7.64 7.95 7.59 7.87 21.4M
2022-05-20 7.48 7.85 7.41 7.68 21.9M
2022-05-19 7.31 7.57 7.30 7.50 13.2M
2022-05-18 7.54 7.62 7.45 7.52 15.6M
2022-05-17 7.59 7.70 7.35 7.62 25.8M
2022-05-16 7.26 8.38 7.25 7.83 38.4M
2022-05-13 7.12 7.36 7.10 7.20 14.0M
2022-05-12 7.04 7.28 6.98 7.11 12.4M
2022-05-11 7.27 7.38 7.10 7.10 16.9M
2022-05-10 7.03 7.29 6.91 7.27 14.4M
2022-05-09 7.23 7.37 7.13 7.23 14.1M
2022-05-06 6.82 7.33 6.77 7.11 17.4M
2022-05-05 6.78 7.18 6.73 7.07 13.0M
2022-04-29 6.63 6.88 6.62 6.78 12.1M
2022-04-28 6.68 6.83 6.49 6.54 12.4M
2022-04-27 6.32 6.76 6.21 6.73 14.5M
2022-04-26 6.70 6.82 6.38 6.41 15.1M
2022-04-25 7.38 7.38 6.64 6.64 16.7M
2022-04-22 7.56 7.69 7.40 7.49 15.9M
2022-04-21 8.55 8.59 7.80 7.88 24.1M
2022-04-20 8.56 8.89 8.46 8.65 24.8M
2022-04-19 8.35 9.17 8.21 9.10 31.2M
2022-04-18 8.30 8.58 8.16 8.31 19.8M
2022-04-15 9.10 9.34 8.35 8.40 33.2M
2022-04-14 8.84 9.44 8.64 9.21 31.4M
2022-04-13 9.62 9.63 9.02 9.02 33.4M
2022-04-12 10.15 10.17 9.20 9.35 46.5M
2022-04-11 10.73 11.50 10.64 11.02 47.5M
2022-04-08 10.34 11.50 10.15 10.92 55.0M
2022-04-07 10.60 10.88 10.12 10.32 36.9M
2022-04-06 10.23 11.00 9.95 10.82 37.3M
2022-04-01 10.39 11.22 10.28 10.58 50.0M
2022-03-31 9.90 10.37 9.73 10.36 41.5M
2022-03-30 9.88 10.22 9.73 10.04 46.2M
2022-03-29 9.27 11.00 9.26 10.61 54.8M
2022-03-28 8.97 9.37 8.97 9.20 21.0M
2022-03-25 9.18 9.59 9.05 9.10 27.0M
2022-03-24 8.92 9.33 8.70 9.30 26.8M
2022-03-23 9.13 9.27 8.88 8.93 23.4M
2022-03-22 9.79 9.87 9.17 9.21 28.3M
2022-03-21 9.23 9.93 9.15 9.88 36.8M
2022-03-18 9.09 9.27 8.96 9.11 20.6M
2022-03-17 9.29 9.73 9.09 9.11 33.8M
2022-03-16 9.35 9.48 8.88 9.33 32.4M
2022-03-15 9.87 10.25 9.14 9.14 40.7M
2022-03-14 10.52 11.50 10.32 10.34 42.3M
2022-03-11 9.98 11.40 9.81 10.84 48.3M
2022-03-10 9.83 10.06 9.49 10.05 40.5M
2022-03-09 10.17 10.55 9.07 9.70 42.4M
2022-03-08 11.15 11.60 10.15 10.31 49.2M
2022-03-07 12.47 13.76 11.76 12.03 61.5M
2022-03-04 10.90 12.62 10.62 11.47 60.6M
2022-03-03 10.05 11.18 9.99 10.92 47.3M
2022-03-02 9.89 10.49 9.67 10.26 36.3M
2022-03-01 9.70 10.32 9.51 10.11 40.0M
2022-02-28 10.82 11.00 9.80 9.85 53.2M
2022-02-25 10.15 11.90 10.15 11.29 64.3M
2022-02-24 11.88 13.19 10.57 10.60 91.6M
2022-02-23 11.06 11.06 11.00 11.06 27.8M
2022-02-22 8.31 9.59 8.15 9.22 45.2M
2022-02-21 8.11 8.65 8.04 8.44 39.8M
2022-02-18 8.73 8.79 7.96 8.25 50.6M
2022-02-17 9.00 9.48 8.78 8.89 40.7M
2022-02-16 7.55 8.00 7.52 7.90 17.2M
2022-02-15 7.89 7.93 7.38 7.54 21.5M
2022-02-14 7.71 7.96 7.70 7.86 16.9M
2022-02-11 7.96 8.14 7.80 7.92 22.5M
2022-02-10 7.43 8.12 7.40 7.92 30.3M
2022-02-09 7.32 7.68 7.25 7.49 17.2M
2022-02-08 7.08 7.35 6.96 7.31 14.4M
2022-02-07 7.11 7.18 6.82 7.02 11.9M
2022-01-28 6.48 6.99 6.46 6.92 18.9M
2022-01-27 7.01 7.14 6.42 6.50 19.6M
2022-01-26 6.75 7.34 6.75 6.94 19.6M
2022-01-25 7.38 7.57 6.76 6.76 26.6M
2022-01-24 7.60 7.95 7.31 7.49 27.7M
2022-01-21 8.00 8.47 7.57 7.83 53.2M
2022-01-20 7.12 8.54 7.04 8.54 63.2M
2022-01-19 6.85 7.22 6.79 7.12 13.6M
2022-01-18 6.90 7.17 6.73 6.79 8.1M
2022-01-17 6.88 6.93 6.78 6.89 5.6M
2022-01-14 6.90 7.01 6.75 6.80 3.9M
2022-01-13 6.99 7.03 6.92 6.94 3.1M
2022-01-12 6.87 7.03 6.84 7.02 5.4M
2022-01-11 6.77 6.97 6.73 6.82 3.8M
2022-01-10 6.65 6.79 6.60 6.78 3.4M
2022-01-07 6.82 6.83 6.61 6.65 4.4M
2022-01-06 6.77 6.92 6.74 6.81 3.5M
2022-01-05 6.89 6.91 6.73 6.78 3.5M
2022-01-04 6.70 6.89 6.68 6.85 5.9M