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
2023-12-29 8.08 8.40 7.96 8.34 31.4M
2023-12-28 7.94 8.06 7.84 8.01 20.8M
2023-12-27 8.00 8.20 7.79 8.04 32.5M
2023-12-26 7.63 8.22 7.52 8.14 32.8M
2023-12-25 7.72 7.72 7.48 7.60 7.7M
2023-12-22 7.94 7.97 7.69 7.75 10.4M
2023-12-21 8.02 8.07 7.74 7.95 14.4M
2023-12-20 7.78 8.22 7.78 8.03 16.9M
2023-12-19 7.65 7.81 7.60 7.77 6.0M
2023-12-18 7.75 7.77 7.61 7.66 5.2M
2023-12-15 7.61 7.85 7.61 7.77 5.0M
2023-12-14 7.76 7.87 7.70 7.73 6.3M
2023-12-13 7.80 7.85 7.69 7.74 5.6M
2023-12-12 7.74 7.81 7.57 7.78 8.2M
2023-12-11 7.54 7.75 7.46 7.75 11.6M
2023-12-08 7.87 7.88 7.53 7.59 15.9M
2023-12-07 7.98 8.08 7.79 7.89 16.9M
2023-12-06 7.72 8.44 7.69 8.01 18.8M
2023-12-05 7.80 7.84 7.71 7.74 3.8M
2023-12-04 7.70 7.82 7.67 7.79 4.5M
2023-12-01 7.76 7.78 7.67 7.71 4.6M
2023-11-30 7.82 7.83 7.62 7.74 5.8M
2023-11-29 7.88 7.92 7.79 7.82 4.4M
2023-11-28 7.72 7.93 7.69 7.88 5.6M
2023-11-27 7.72 7.78 7.64 7.73 4.3M
2023-11-24 7.74 7.79 7.64 7.72 3.6M
2023-11-23 7.65 7.75 7.60 7.72 2.9M
2023-11-22 7.66 7.72 7.63 7.66 2.9M
2023-11-21 7.72 7.77 7.64 7.66 3.0M
2023-11-20 7.70 7.79 7.64 7.73 3.8M
2023-11-17 7.59 7.70 7.59 7.69 3.1M
2023-11-16 7.63 7.72 7.59 7.61 2.9M
2023-11-15 7.59 7.75 7.53 7.67 4.9M
2023-11-14 7.68 7.70 7.50 7.55 3.5M
2023-11-13 7.59 7.65 7.52 7.64 6.2M
2023-11-10 7.43 7.64 7.40 7.59 6.3M
2023-11-09 7.50 7.53 7.40 7.44 2.7M
2023-11-08 7.51 7.57 7.44 7.48 3.5M
2023-11-07 7.54 7.56 7.43 7.51 3.3M
2023-11-06 7.49 7.55 7.44 7.50 5.1M
2023-11-03 7.51 7.56 7.42 7.44 4.6M
2023-11-02 7.60 7.60 7.49 7.52 4.6M
2023-11-01 7.44 7.58 7.40 7.56 5.7M
2023-10-31 7.48 7.49 7.40 7.44 5.7M
2023-10-30 7.33 7.47 7.26 7.41 8.0M
2023-10-27 7.08 7.40 7.05 7.31 10.8M
2023-10-26 7.00 7.05 6.93 7.00 3.1M
2023-10-25 6.90 7.09 6.90 7.04 4.0M
2023-10-24 6.61 6.91 6.61 6.89 4.8M
2023-10-23 6.78 6.78 6.54 6.57 3.8M
2023-10-20 6.79 6.88 6.75 6.78 2.4M
2023-10-19 6.80 6.97 6.76 6.78 3.3M
2023-10-18 6.95 6.95 6.80 6.80 2.8M
2023-10-17 7.01 7.01 6.89 6.95 2.8M
2023-10-16 6.94 7.03 6.90 6.94 4.0M
2023-10-13 7.12 7.12 6.91 6.94 4.4M
2023-10-12 7.13 7.18 7.06 7.14 2.8M
2023-10-11 7.17 7.19 7.08 7.12 3.0M
2023-10-10 7.21 7.29 7.13 7.16 2.8M
2023-10-09 7.35 7.36 7.14 7.16 3.3M
2023-09-28 7.21 7.31 7.19 7.29 2.7M
2023-09-27 7.15 7.28 7.05 7.21 3.1M
2023-09-26 7.22 7.25 7.11 7.15 2.7M
2023-09-25 7.28 7.31 7.16 7.24 2.9M
2023-09-22 7.12 7.29 7.10 7.28 2.4M
2023-09-21 7.19 7.24 7.11 7.14 2.2M
2023-09-20 7.26 7.27 7.17 7.17 2.4M
2023-09-19 7.41 7.41 7.24 7.25 3.0M
2023-09-18 7.28 7.45 7.18 7.41 3.7M
2023-09-15 7.34 7.38 7.26 7.28 2.5M
2023-09-14 7.38 7.39 7.26 7.33 3.2M
2023-09-13 7.38 7.43 7.30 7.36 2.8M
2023-09-12 7.50 7.50 7.36 7.38 3.3M
2023-09-11 7.40 7.52 7.36 7.45 4.2M
2023-09-08 7.42 7.47 7.36 7.38 2.6M
2023-09-07 7.51 7.54 7.37 7.40 3.8M
2023-09-06 7.45 7.55 7.42 7.50 3.2M
2023-09-05 7.50 7.54 7.42 7.49 4.1M
2023-09-04 7.39 7.55 7.35 7.55 6.4M
2023-09-01 7.35 7.44 7.27 7.37 4.4M
2023-08-31 7.38 7.38 7.27 7.34 2.9M
2023-08-30 7.31 7.45 7.30 7.37 4.4M
2023-08-29 7.14 7.36 7.11 7.33 5.3M
2023-08-28 7.33 7.41 7.11 7.14 6.7M
2023-08-25 7.10 7.36 7.02 7.06 7.0M
2023-08-24 7.07 7.19 7.00 7.15 3.9M
2023-08-23 7.09 7.20 7.01 7.10 5.1M
2023-08-22 7.24 7.30 6.92 7.07 6.5M
2023-08-21 7.27 7.37 7.21 7.23 4.5M
2023-08-18 7.26 7.46 7.22 7.27 6.2M
2023-08-17 7.26 7.31 7.08 7.31 5.6M
2023-08-16 7.16 7.39 7.14 7.20 6.9M
2023-08-15 7.16 7.48 7.14 7.24 11.2M
2023-08-14 7.08 7.19 6.98 7.18 3.2M
2023-08-11 7.18 7.23 7.08 7.08 2.9M
2023-08-10 7.14 7.22 7.07 7.16 2.8M
2023-08-09 7.21 7.22 7.09 7.13 3.6M
2023-08-08 7.16 7.25 7.11 7.22 4.3M
2023-08-07 7.18 7.23 7.08 7.17 3.8M
2023-08-04 7.29 7.33 7.17 7.18 5.2M
2023-08-03 7.32 7.33 7.24 7.28 3.3M
2023-08-02 7.39 7.39 7.25 7.34 4.7M
2023-08-01 7.40 7.47 7.33 7.40 5.1M
2023-07-31 7.56 7.61 7.37 7.42 5.9M
2023-07-28 7.46 7.58 7.43 7.53 4.1M
2023-07-27 7.64 7.68 7.44 7.47 5.0M
2023-07-26 7.52 7.80 7.51 7.64 6.3M
2023-07-25 7.49 7.57 7.45 7.53 3.2M
2023-07-24 7.47 7.52 7.41 7.44 4.0M
2023-07-21 7.58 7.67 7.46 7.48 6.6M
2023-07-20 7.61 7.71 7.55 7.59 5.2M
2023-07-19 7.57 7.64 7.50 7.60 4.9M
2023-07-18 7.50 7.66 7.45 7.61 6.9M
2023-07-17 7.43 7.52 7.30 7.51 5.1M
2023-07-14 7.45 7.48 7.38 7.42 3.3M
2023-07-13 7.34 7.46 7.31 7.44 3.7M
2023-07-12 7.36 7.45 7.32 7.34 3.7M
2023-07-11 7.30 7.37 7.26 7.36 2.8M
2023-07-10 7.33 7.38 7.26 7.30 3.2M
2023-07-07 7.30 7.35 7.25 7.31 3.0M
2023-07-06 7.25 7.34 7.23 7.31 4.3M
2023-07-05 7.37 7.37 7.25 7.26 3.3M
2023-07-04 7.25 7.34 7.22 7.33 3.8M
2023-07-03 7.36 7.42 7.25 7.28 5.7M
2023-06-30 7.18 7.31 7.16 7.28 5.5M
2023-06-29 7.10 7.21 7.06 7.18 4.7M
2023-06-28 7.09 7.12 6.98 7.10 5.1M
2023-06-27 6.89 7.12 6.82 7.09 7.2M
2023-06-26 6.85 6.95 6.70 6.80 5.0M
2023-06-21 6.89 7.07 6.86 6.86 5.8M
2023-06-20 7.16 7.20 6.90 6.92 9.1M
2023-06-19 7.15 7.47 7.15 7.18 12.2M
2023-06-16 6.96 7.17 6.94 7.08 5.8M
2023-06-15 7.01 7.03 6.88 6.94 3.7M
2023-06-14 6.96 7.06 6.89 7.05 3.5M
2023-06-13 6.87 6.98 6.83 6.96 3.1M
2023-06-12 6.89 6.93 6.75 6.88 3.1M
2023-06-09 7.00 7.01 6.83 6.87 5.2M
2023-06-08 6.99 7.09 6.97 7.01 3.8M
2023-06-07 7.05 7.05 6.96 6.99 2.6M
2023-06-06 7.14 7.15 7.01 7.01 3.3M
2023-06-05 7.16 7.19 7.08 7.15 4.1M
2023-06-02 7.04 7.15 7.03 7.12 4.4M
2023-06-01 6.97 7.10 6.97 7.05 4.9M
2023-05-31 6.91 7.08 6.91 6.97 3.7M
2023-05-30 6.92 6.95 6.84 6.95 3.3M
2023-05-29 7.00 7.09 6.91 6.93 3.0M
2023-05-26 7.00 7.02 6.88 7.01 3.3M
2023-05-25 7.01 7.06 6.89 6.98 4.8M
2023-05-24 7.03 7.08 6.96 7.01 4.0M
2023-05-23 7.09 7.17 7.01 7.04 6.4M
2023-05-22 6.99 7.26 6.93 7.13 8.4M
2023-05-19 6.95 6.97 6.85 6.96 3.6M
2023-05-18 6.96 6.96 6.85 6.91 4.0M
2023-05-17 6.82 6.94 6.81 6.93 4.0M
2023-05-16 6.92 6.92 6.81 6.84 3.8M
2023-05-15 6.81 6.93 6.76 6.92 5.3M
2023-05-12 6.82 6.84 6.76 6.77 3.0M
2023-05-11 6.78 6.87 6.71 6.86 4.7M
2023-05-10 6.71 6.82 6.70 6.75 2.8M
2023-05-09 6.82 6.88 6.73 6.73 5.2M
2023-05-08 6.77 6.85 6.74 6.84 4.9M
2023-05-05 6.85 6.95 6.72 6.78 4.9M
2023-05-04 6.76 6.85 6.71 6.82 5.5M
2023-04-28 6.52 6.78 6.49 6.76 10.5M
2023-04-27 6.33 6.44 6.30 6.41 3.9M
2023-04-26 6.27 6.39 6.27 6.36 3.1M
2023-04-25 6.52 6.52 6.22 6.28 5.6M
2023-04-24 6.45 6.55 6.24 6.52 6.7M
2023-04-21 6.46 6.71 6.45 6.47 7.7M
2023-04-20 6.53 6.54 6.41 6.45 4.1M
2023-04-19 6.53 6.60 6.48 6.54 3.3M
2023-04-18 6.62 6.62 6.52 6.53 3.9M
2023-04-17 6.64 6.65 6.58 6.62 3.7M
2023-04-14 6.76 6.77 6.62 6.68 6.5M
2023-04-13 6.62 6.77 6.56 6.72 9.3M
2023-04-12 6.54 6.61 6.52 6.61 4.3M
2023-04-11 6.60 6.60 6.48 6.53 5.3M
2023-04-10 6.74 6.78 6.56 6.60 8.2M
2023-04-07 6.74 6.79 6.72 6.76 5.8M
2023-04-06 6.83 6.83 6.69 6.75 9.4M
2023-04-04 7.17 7.17 6.80 6.84 16.2M
2023-04-03 7.40 7.40 7.04 7.17 17.3M
2023-03-31 7.42 7.49 7.35 7.40 10.2M
2023-03-30 7.63 7.63 7.29 7.36 22.3M
2023-03-29 7.27 7.86 7.21 7.67 29.1M
2023-03-28 7.32 7.34 7.22 7.29 4.2M
2023-03-27 7.30 7.43 7.21 7.28 5.3M
2023-03-24 7.29 7.35 7.25 7.28 4.3M
2023-03-23 7.26 7.37 7.24 7.30 4.5M
2023-03-22 7.20 7.30 7.20 7.28 4.9M
2023-03-21 7.10 7.24 7.09 7.23 4.8M
2023-03-20 7.25 7.27 7.07 7.09 6.4M
2023-03-17 7.21 7.27 7.13 7.20 9.5M
2023-03-16 7.12 7.47 7.03 7.22 15.8M
2023-03-15 6.96 7.12 6.96 7.08 3.5M
2023-03-14 7.03 7.06 6.86 6.94 3.5M
2023-03-13 7.09 7.15 7.00 7.05 2.9M
2023-03-10 7.16 7.19 7.07 7.09 3.2M
2023-03-09 7.14 7.23 7.12 7.21 3.1M
2023-03-08 7.07 7.17 7.04 7.16 3.2M
2023-03-07 7.25 7.27 7.09 7.09 4.1M
2023-03-06 7.33 7.36 7.25 7.25 4.0M
2023-03-03 7.33 7.34 7.23 7.28 2.7M
2023-03-02 7.42 7.44 7.29 7.31 4.2M
2023-03-01 7.34 7.44 7.31 7.40 4.9M
2023-02-28 7.27 7.37 7.25 7.37 5.2M
2023-02-27 7.28 7.31 7.19 7.24 4.1M
2023-02-24 7.31 7.31 7.15 7.24 4.2M
2023-02-23 7.31 7.37 7.24 7.29 4.1M
2023-02-22 7.40 7.40 7.29 7.33 5.2M
2023-02-21 7.40 7.52 7.34 7.39 5.7M
2023-02-20 7.37 7.39 7.21 7.38 6.2M
2023-02-17 7.26 7.43 7.26 7.31 7.8M
2023-02-16 7.48 7.52 7.20 7.25 9.5M
2023-02-15 7.46 7.54 7.44 7.48 8.4M
2023-02-14 7.68 7.68 7.45 7.46 23.4M
2023-02-13 7.96 7.97 7.72 7.87 16.4M
2023-02-10 7.65 7.97 7.60 7.82 16.8M
2023-02-09 7.45 7.64 7.45 7.61 9.0M
2023-02-08 7.59 7.75 7.55 7.62 9.6M
2023-02-07 7.50 7.68 7.48 7.57 10.8M
2023-02-06 7.55 7.67 7.40 7.50 15.9M
2023-02-03 7.59 7.75 7.52 7.73 22.2M
2023-02-02 7.32 7.82 7.27 7.56 21.3M
2023-02-01 7.23 7.35 7.19 7.34 6.7M
2023-01-31 7.18 7.23 7.12 7.23 6.7M
2023-01-30 7.07 7.15 7.04 7.15 6.5M
2023-01-20 6.93 7.05 6.92 7.01 3.7M
2023-01-19 6.83 6.95 6.78 6.93 3.6M
2023-01-18 6.77 6.84 6.72 6.83 2.7M
2023-01-17 6.71 6.79 6.69 6.74 2.8M
2023-01-16 6.69 6.74 6.64 6.71 3.2M
2023-01-13 6.71 6.71 6.59 6.64 2.6M
2023-01-12 6.68 6.74 6.64 6.68 2.7M
2023-01-11 6.81 6.81 6.69 6.70 2.9M
2023-01-10 6.84 6.87 6.76 6.79 2.6M
2023-01-09 6.73 6.88 6.73 6.83 4.7M
2023-01-06 6.76 6.82 6.71 6.73 4.1M
2023-01-05 6.78 6.79 6.69 6.76 3.8M
2023-01-04 6.70 6.84 6.67 6.79 5.1M
2023-01-03 6.49 6.68 6.46 6.66 4.4M