Hubei Huitian New Materials (300041)

300041
🏛️ Chine →
11.13
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 11.93 11.96 11.62 11.62 6,226.3K
09:35 11.62 11.63 11.57 11.58 2,245.7K
09:40 11.59 11.67 11.55 11.67 2,001.3K
09:45 11.67 11.71 11.60 11.62 1,076.9K
09:50 11.62 11.64 11.57 11.60 938.6K
09:55 11.59 11.61 11.54 11.57 1,080.1K
10:00 11.57 11.57 11.53 11.55 884.8K
10:05 11.56 11.64 11.54 11.62 1,310.1K
10:10 11.62 11.63 11.60 11.60 674.0K
10:15 11.61 11.61 11.53 11.53 1,010.1K
10:20 11.54 11.58 11.54 11.56 602.6K
10:25 11.56 11.57 11.54 11.55 669.5K
10:30 11.54 11.57 11.53 11.55 723.3K
10:35 11.55 11.60 11.54 11.59 718.8K
10:40 11.58 11.59 11.53 11.54 701.9K
10:45 11.54 11.55 11.51 11.52 812.3K
10:50 11.52 11.58 11.52 11.55 677.1K
10:55 11.55 11.58 11.53 11.55 887.9K
11:00 11.54 11.55 11.51 11.55 526.0K
11:05 11.55 11.61 11.54 11.61 757.1K
11:10 11.60 11.63 11.57 11.57 385.4K
11:15 11.58 11.58 11.55 11.56 231.8K
11:20 11.55 11.58 11.53 11.57 209.4K
11:25 11.57 11.58 11.54 11.55 223.8K
13:00 11.54 11.73 11.54 11.62 1,477.4K
13:05 11.62 11.67 11.62 11.65 966.5K
13:10 11.64 11.65 11.61 11.63 826.8K
13:15 11.63 11.64 11.61 11.63 469.7K
13:20 11.63 11.67 11.63 11.64 454.6K
13:25 11.64 11.65 11.58 11.58 517.7K
13:30 11.57 11.60 11.56 11.58 516.7K
13:35 11.58 11.59 11.53 11.58 491.4K
13:40 11.57 11.72 11.57 11.72 1,164.8K
13:45 11.72 11.76 11.67 11.67 1,024.5K
13:50 11.67 11.68 11.63 11.65 414.6K
13:55 11.65 11.65 11.63 11.65 114.9K
14:00 11.64 11.65 11.61 11.62 417.0K
14:05 11.62 11.63 11.61 11.63 237.1K
14:10 11.63 11.64 11.59 11.62 424.8K
14:15 11.62 11.63 11.60 11.61 276.7K
14:20 11.61 11.64 11.61 11.61 274.9K
14:25 11.62 11.65 11.61 11.62 399.2K
14:30 11.62 11.64 11.60 11.62 434.7K
14:35 11.62 11.62 11.58 11.58 489.9K
14:40 11.59 11.61 11.59 11.60 867.8K
14:45 11.60 11.60 11.57 11.58 1,134.6K
14:50 11.57 11.57 11.53 11.55 1,160.9K
14:55 11.55 11.55 11.53 11.53 348.9K
15:40 11.54 11.54 11.54 11.54 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11.44 11.53 11.12 11.13 26.3M
2025-09-25 11.94 11.98 11.51 11.54 40.8M
2025-09-24 11.03 11.74 10.97 11.68 54.6M
2025-09-23 11.16 11.24 10.68 11.11 31.7M
2025-09-22 11.02 11.38 10.93 11.26 26.6M
2025-09-19 11.37 11.46 11.02 11.07 35.0M
2025-09-18 11.00 11.68 10.94 11.45 59.6M
2025-09-17 11.14 11.19 10.96 11.00 20.7M
2025-09-16 11.12 11.35 10.88 11.20 26.4M
2025-09-15 11.21 11.28 11.05 11.09 25.0M
2025-09-12 11.41 11.54 11.27 11.31 34.2M
2025-09-11 11.32 11.60 11.07 11.32 42.9M
2025-09-10 10.83 11.50 10.80 11.35 54.7M
2025-09-09 10.89 11.19 10.81 10.92 27.3M
2025-09-08 10.98 11.01 10.72 10.98 28.6M
2025-09-05 10.33 10.93 10.27 10.90 35.4M
2025-09-04 10.40 10.83 10.08 10.26 25.8M
2025-09-03 10.63 10.74 10.40 10.47 21.1M
2025-09-02 11.05 11.08 10.49 10.63 31.7M
2025-09-01 10.70 11.14 10.67 11.05 39.6M
2025-08-29 10.75 10.84 10.57 10.69 18.5M
2025-08-28 10.55 10.74 10.29 10.74 25.6M
2025-08-27 10.86 10.93 10.55 10.55 29.3M
2025-08-26 10.85 11.07 10.80 10.88 23.2M
2025-08-25 11.01 11.05 10.77 10.91 33.4M
2025-08-22 11.02 11.10 10.92 11.00 27.6M
2025-08-21 11.35 11.35 10.97 11.03 32.8M
2025-08-20 11.34 11.60 11.12 11.37 42.5M
2025-08-19 11.33 11.35 11.03 11.18 38.9M
2025-08-18 11.02 11.55 11.01 11.38 56.6M
2025-08-15 10.48 10.95 10.45 10.85 34.2M
2025-08-14 10.98 11.04 10.48 10.52 39.2M
2025-08-13 10.96 11.00 10.75 10.96 54.4M
2025-08-12 10.26 11.18 10.13 11.02 87.4M
2025-08-11 10.10 10.16 10.02 10.15 15.2M
2025-08-08 9.98 10.09 9.95 10.01 15.5M
2025-08-07 10.25 10.26 9.90 10.01 27.6M
2025-08-06 10.22 10.36 10.18 10.29 16.5M
2025-08-05 10.23 10.35 10.17 10.25 14.8M
2025-08-04 10.05 10.27 9.90 10.23 16.4M
2025-08-01 10.01 10.27 10.01 10.12 16.4M
2025-07-31 10.10 10.29 9.97 10.04 24.7M
2025-07-30 10.45 10.46 10.08 10.19 27.6M
2025-07-29 10.45 10.54 10.28 10.46 25.4M
2025-07-28 10.15 10.58 10.14 10.54 42.2M
2025-07-25 10.27 10.27 10.08 10.16 34.8M
2025-07-24 10.24 10.43 10.19 10.35 41.7M
2025-07-23 10.18 10.76 10.10 10.42 69.0M
2025-07-22 10.10 10.36 9.99 10.25 43.2M
2025-07-21 10.17 10.25 9.93 10.13 38.7M
2025-07-18 9.66 10.45 9.66 10.23 62.8M
2025-07-17 9.53 9.72 9.53 9.70 20.4M
2025-07-16 9.68 9.73 9.48 9.55 24.3M
2025-07-15 9.90 9.99 9.65 9.68 39.0M
2025-07-14 9.67 10.13 9.58 10.00 51.5M
2025-07-11 9.78 9.88 9.60 9.64 44.2M
2025-07-10 9.40 10.07 9.40 9.83 72.8M
2025-07-09 9.67 9.69 9.41 9.42 16.9M
2025-07-08 9.34 9.76 9.31 9.62 24.7M
2025-07-07 9.32 9.43 9.28 9.34 8.2M
2025-07-04 9.53 9.53 9.31 9.32 13.6M
2025-07-03 9.53 9.58 9.35 9.54 18.5M
2025-07-02 9.59 9.68 9.45 9.56 21.0M
2025-07-01 9.38 9.74 9.36 9.66 29.9M
2025-06-30 9.33 9.47 9.28 9.42 16.0M
2025-06-27 9.30 9.51 9.28 9.31 22.1M
2025-06-26 9.25 9.52 9.24 9.34 26.6M
2025-06-25 9.20 9.47 9.17 9.30 29.0M
2025-06-24 9.05 9.20 9.05 9.19 21.3M
2025-06-23 8.73 9.09 8.71 9.06 21.9M
2025-06-20 8.56 8.92 8.52 8.85 18.2M
2025-06-19 8.70 8.82 8.53 8.56 9.6M
2025-06-18 8.84 8.87 8.70 8.73 8.5M
2025-06-17 8.85 8.97 8.81 8.88 11.8M
2025-06-16 8.75 9.11 8.71 8.85 18.4M
2025-06-13 8.89 8.94 8.78 8.78 9.2M
2025-06-12 9.00 9.01 8.92 8.95 7.6M
2025-06-11 8.90 9.10 8.90 9.03 12.5M
2025-06-10 9.03 9.05 8.78 8.90 10.3M
2025-06-09 8.96 9.03 8.93 9.03 9.7M
2025-06-06 8.90 9.01 8.88 8.93 8.8M
2025-06-05 8.91 8.94 8.84 8.93 7.0M
2025-06-04 8.84 8.96 8.82 8.95 7.8M
2025-06-03 8.80 8.88 8.79 8.82 7.6M
2025-05-30 8.96 8.96 8.82 8.85 10.0M
2025-05-29 8.99 9.13 8.93 9.11 12.5M
2025-05-28 9.01 9.09 8.92 8.97 9.2M
2025-05-27 8.93 9.05 8.88 9.03 9.0M
2025-05-26 8.90 9.01 8.87 8.95 8.3M
2025-05-23 9.02 9.10 8.89 8.90 9.5M
2025-05-22 9.09 9.18 8.99 9.02 10.1M
2025-05-21 9.15 9.20 9.07 9.14 12.1M
2025-05-20 9.26 9.43 9.13 9.21 17.1M
2025-05-19 9.14 9.46 8.99 9.33 27.6M
2025-05-16 9.03 9.48 9.00 9.23 30.4M
2025-05-15 9.00 9.13 8.90 8.97 15.1M
2025-05-14 9.03 9.09 8.98 9.01 11.4M
2025-05-13 9.12 9.16 9.02 9.06 12.5M
2025-05-12 8.93 9.09 8.93 9.05 11.7M
2025-05-09 8.98 9.05 8.85 8.89 13.3M
2025-05-08 8.75 9.25 8.75 9.03 23.4M
2025-05-07 8.81 8.99 8.74 8.85 21.5M
2025-05-06 8.45 8.76 8.45 8.72 17.3M
2025-04-30 8.41 8.50 8.39 8.45 13.8M
2025-04-29 8.19 8.54 8.18 8.43 19.6M
2025-04-28 8.10 8.43 8.08 8.26 25.5M
2025-04-25 7.93 8.02 7.90 7.93 8.0M
2025-04-24 8.06 8.08 7.87 7.93 11.1M
2025-04-23 8.00 8.18 7.99 8.09 11.8M
2025-04-22 7.99 8.04 7.94 7.97 8.3M
2025-04-21 7.96 8.04 7.83 8.03 9.9M
2025-04-18 8.01 8.07 7.95 8.04 6.5M
2025-04-17 7.96 8.13 7.94 8.05 7.6M
2025-04-16 8.19 8.20 7.93 8.03 10.4M
2025-04-15 8.26 8.35 8.14 8.19 8.8M
2025-04-14 8.18 8.38 8.17 8.26 13.1M
2025-04-11 8.02 8.29 8.01 8.12 14.8M
2025-04-10 8.13 8.41 8.05 8.11 23.2M
2025-04-09 7.67 8.00 7.26 7.94 21.0M
2025-04-08 7.90 8.10 7.69 7.84 19.5M
2025-04-07 8.39 8.58 7.43 7.69 34.2M
2025-04-03 9.02 9.24 8.86 9.04 22.9M
2025-04-02 9.32 9.48 9.12 9.14 25.2M
2025-04-01 9.30 9.52 9.29 9.38 33.7M
2025-03-31 8.79 9.67 8.79 9.49 54.3M
2025-03-28 9.30 9.32 8.85 8.88 20.4M
2025-03-27 9.05 9.40 8.99 9.26 23.1M
2025-03-26 9.20 9.31 9.11 9.13 15.7M
2025-03-25 9.11 9.23 9.03 9.23 14.9M
2025-03-24 9.14 9.22 8.83 9.11 17.9M
2025-03-21 9.27 9.43 9.11 9.14 18.7M
2025-03-20 9.36 9.47 9.25 9.34 19.7M
2025-03-19 9.41 9.48 9.31 9.36 19.5M
2025-03-18 9.56 9.65 9.38 9.46 29.6M
2025-03-17 9.50 9.80 9.44 9.60 33.5M
2025-03-14 9.70 9.80 9.27 9.49 51.4M
2025-03-13 9.99 10.20 9.62 9.87 50.4M
2025-03-12 9.42 10.08 9.36 9.85 63.7M
2025-03-11 9.30 9.46 9.20 9.41 23.2M
2025-03-10 9.35 9.55 9.19 9.51 37.1M
2025-03-07 9.15 9.43 9.05 9.35 35.3M
2025-03-06 9.15 9.24 9.08 9.18 27.1M
2025-03-05 9.09 9.15 8.91 9.15 21.7M
2025-03-04 9.15 9.16 9.01 9.13 26.3M
2025-03-03 8.74 9.30 8.74 9.28 48.0M
2025-02-28 9.08 9.08 8.73 8.74 20.5M
2025-02-27 8.95 9.15 8.90 9.08 30.0M
2025-02-26 8.89 9.03 8.85 8.96 20.7M
2025-02-25 8.80 8.90 8.76 8.83 17.2M
2025-02-24 9.00 9.04 8.82 8.91 23.9M
2025-02-21 9.09 9.14 8.99 9.04 34.1M
2025-02-20 8.60 9.34 8.49 9.28 60.4M
2025-02-19 8.42 8.77 8.33 8.62 20.8M
2025-02-18 8.68 8.73 8.37 8.47 21.2M
2025-02-17 8.66 8.73 8.53 8.68 19.7M
2025-02-14 8.80 8.86 8.60 8.63 25.8M
2025-02-13 8.33 8.83 8.30 8.80 45.9M
2025-02-12 8.30 8.38 8.20 8.30 15.2M
2025-02-11 8.44 8.44 8.28 8.32 10.5M
2025-02-10 8.41 8.46 8.37 8.43 10.7M
2025-02-07 8.34 8.54 8.31 8.41 15.1M
2025-02-06 8.15 8.37 8.12 8.36 13.5M
2025-02-05 8.20 8.25 8.03 8.18 17.7M
2025-01-27 8.74 8.81 8.58 8.58 9.0M
2025-01-24 8.70 8.80 8.67 8.75 9.0M
2025-01-23 8.73 8.94 8.71 8.72 12.8M
2025-01-22 8.83 8.83 8.65 8.65 8.2M
2025-01-21 8.88 8.92 8.64 8.88 11.6M
2025-01-20 8.85 8.96 8.82 8.83 9.7M
2025-01-17 8.82 8.95 8.68 8.85 11.8M
2025-01-16 8.92 9.05 8.82 8.87 14.4M
2025-01-15 8.88 9.01 8.80 8.85 14.0M
2025-01-14 8.59 8.94 8.55 8.91 16.4M
2025-01-13 8.44 8.68 8.28 8.53 12.7M
2025-01-10 8.96 9.08 8.58 8.58 18.4M
2025-01-09 8.99 9.33 8.90 9.08 24.3M
2025-01-08 8.81 9.11 8.64 8.99 25.0M
2025-01-07 8.48 9.33 8.35 8.96 23.8M
2025-01-06 8.56 8.68 8.34 8.44 15.5M
2025-01-03 8.90 9.07 8.61 8.64 19.7M
2025-01-02 9.20 9.25 8.73 8.81 22.6M