Hunan Aihua Group Co Ltd (603989)

603989
🏛️ Chine →
18.70
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.02 19.10 18.99 18.99 424.1K
09:35 18.99 19.12 18.94 18.94 331.8K
09:40 18.94 19.01 18.88 18.91 366.0K
09:45 18.90 18.92 18.81 18.89 352.7K
09:50 18.87 18.87 18.71 18.71 379.8K
09:55 18.72 18.72 18.63 18.68 368.3K
10:00 18.68 18.71 18.60 18.71 462.8K
10:05 18.70 18.83 18.68 18.83 180.7K
10:10 18.83 18.84 18.74 18.80 126.4K
10:15 18.80 18.89 18.77 18.78 151.2K
10:20 18.79 18.85 18.74 18.85 86.7K
10:25 18.84 18.93 18.84 18.88 131.8K
10:30 18.88 18.99 18.88 18.96 138.8K
10:35 18.96 18.98 18.90 18.98 83.9K
10:40 18.98 18.98 18.90 18.95 106.5K
10:45 18.96 19.00 18.93 18.96 71.2K
10:50 18.96 19.00 18.96 18.99 81.4K
10:55 19.00 19.07 18.98 19.05 139.5K
11:00 19.06 19.12 19.06 19.08 143.3K
11:05 19.07 19.07 19.05 19.06 39.4K
11:10 19.07 19.08 19.05 19.08 40.3K
11:15 19.08 19.09 19.00 19.00 37.3K
11:20 19.00 19.01 18.96 18.98 65.4K
11:25 18.98 19.00 18.96 18.98 31.7K
13:00 18.97 18.98 18.91 18.91 65.4K
13:05 18.90 18.97 18.90 18.95 50.9K
13:10 18.95 18.98 18.94 18.96 57.5K
13:15 18.96 18.97 18.90 18.92 92.1K
13:20 18.91 18.99 18.88 18.95 65.4K
13:25 18.94 18.99 18.92 18.93 16.6K
13:30 18.91 18.97 18.90 18.92 56.1K
13:35 18.91 18.93 18.87 18.89 68.7K
13:40 18.89 18.96 18.86 18.96 40.0K
13:45 18.98 18.98 18.84 18.94 99.4K
13:50 18.95 18.95 18.85 18.86 72.6K
13:55 18.89 18.92 18.82 18.83 75.4K
14:00 18.87 18.98 18.86 18.93 92.8K
14:05 18.94 18.96 18.89 18.95 53.3K
14:10 18.94 18.94 18.88 18.88 72.7K
14:15 18.90 18.94 18.88 18.90 54.6K
14:20 18.90 18.94 18.87 18.87 101.7K
14:25 18.87 18.88 18.80 18.84 115.7K
14:30 18.84 18.85 18.77 18.78 151.2K
14:35 18.79 18.83 18.76 18.79 99.8K
14:40 18.78 18.90 18.77 18.90 144.8K
14:45 18.85 18.92 18.85 18.91 129.9K
14:50 18.90 18.92 18.80 18.84 204.7K
14:55 18.81 18.92 18.81 18.92 93.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 18.85 18.98 18.51 18.70 5.8M
2025-09-26 19.14 19.14 18.60 18.87 6.5M
2025-09-25 18.98 19.43 18.93 19.30 7.6M
2025-09-24 18.60 19.30 18.40 19.18 9.8M
2025-09-23 19.06 19.10 18.08 18.71 11.6M
2025-09-22 19.25 19.32 18.80 19.06 8.0M
2025-09-19 19.46 20.01 19.13 19.23 10.2M
2025-09-18 20.00 20.32 19.25 19.49 15.7M
2025-09-17 19.63 20.64 19.45 19.80 24.2M
2025-09-16 18.86 20.06 18.81 19.60 16.4M
2025-09-15 19.30 19.37 18.71 18.82 8.7M
2025-09-12 19.55 19.68 19.11 19.13 21.1M
2025-09-11 17.65 19.60 17.52 19.60 11.8M
2025-09-10 18.08 18.24 17.60 17.82 7.2M
2025-09-09 18.77 18.82 17.97 18.07 10.1M
2025-09-08 18.97 19.45 18.50 18.79 12.6M
2025-09-05 18.01 19.04 17.63 19.02 15.7M
2025-09-04 18.20 19.44 17.85 18.16 19.6M
2025-09-03 18.12 19.01 18.03 18.12 14.7M
2025-09-02 19.19 19.60 17.85 17.95 16.8M
2025-09-01 18.35 19.60 18.35 19.26 19.8M
2025-08-29 18.45 18.48 17.96 18.24 7.5M
2025-08-28 18.22 18.52 17.76 18.37 13.3M
2025-08-27 19.40 19.40 18.21 18.27 15.8M
2025-08-26 18.50 19.62 18.36 19.49 16.3M
2025-08-25 17.96 19.16 17.96 18.61 13.2M
2025-08-22 17.65 17.93 17.65 17.80 6.8M
2025-08-21 17.56 18.09 17.41 17.72 11.2M
2025-08-20 17.39 17.55 17.26 17.52 7.5M
2025-08-19 17.47 18.13 17.12 17.57 11.7M
2025-08-18 17.80 17.80 17.25 17.43 11.4M
2025-08-15 16.89 17.68 16.89 17.63 9.7M
2025-08-14 17.40 17.80 16.91 17.03 8.9M
2025-08-13 16.60 17.55 16.57 17.31 12.1M
2025-08-12 16.75 16.75 16.49 16.66 3.7M
2025-08-11 16.37 16.84 16.25 16.60 5.3M
2025-08-08 16.32 16.40 16.15 16.30 3.4M
2025-08-07 16.44 16.50 16.22 16.33 3.7M
2025-08-06 16.27 16.58 16.24 16.40 4.1M
2025-08-05 16.40 16.45 16.28 16.33 4.1M
2025-08-04 16.02 16.32 15.99 16.31 3.9M
2025-08-01 15.90 16.28 15.90 16.08 5.8M
2025-07-31 16.21 16.40 15.91 15.95 5.2M
2025-07-30 16.31 16.42 16.10 16.20 3.7M
2025-07-29 16.21 16.53 16.10 16.30 3.5M
2025-07-28 16.17 16.33 16.09 16.27 4.3M
2025-07-25 16.09 16.20 16.05 16.16 3.4M
2025-07-24 15.94 16.15 15.93 16.09 4.9M
2025-07-23 16.08 16.20 15.92 15.95 4.1M
2025-07-22 16.10 16.29 15.94 16.05 5.5M
2025-07-21 16.22 16.22 15.80 16.06 7.3M
2025-07-18 16.02 16.36 15.92 16.31 6.6M
2025-07-17 15.70 16.07 15.64 16.03 5.3M
2025-07-16 15.75 15.83 15.63 15.68 3.3M
2025-07-15 15.57 15.92 15.53 15.80 5.3M
2025-07-14 15.56 15.73 15.52 15.62 4.3M
2025-07-11 15.64 15.74 15.47 15.58 3.7M
2025-07-10 15.55 15.75 15.55 15.70 2.9M
2025-07-09 15.70 15.75 15.57 15.64 3.1M
2025-07-08 15.42 15.75 15.39 15.70 4.7M
2025-07-07 15.45 15.57 15.33 15.40 2.3M
2025-07-04 15.53 15.57 15.34 15.37 3.2M
2025-07-03 15.34 15.55 15.34 15.53 3.0M
2025-07-02 15.46 15.51 15.23 15.33 3.1M
2025-07-01 15.35 15.64 15.29 15.51 4.8M
2025-06-30 15.34 15.40 15.23 15.40 3.1M
2025-06-27 15.08 15.30 15.05 15.20 3.3M
2025-06-26 15.23 15.34 15.12 15.16 3.4M
2025-06-25 15.15 15.27 15.08 15.24 3.6M
2025-06-24 14.75 15.17 14.75 15.14 3.5M
2025-06-23 14.41 14.72 14.36 14.69 2.1M
2025-06-20 14.54 14.74 14.48 14.48 2.5M
2025-06-19 14.72 14.88 14.46 14.52 3.4M
2025-06-18 14.50 14.77 14.48 14.71 3.1M
2025-06-17 14.68 14.80 14.51 14.53 2.8M
2025-06-16 14.56 14.83 14.50 14.68 3.1M
2025-06-13 14.95 15.06 14.67 14.70 5.4M
2025-06-12 15.10 15.16 14.93 15.00 3.5M
2025-06-11 15.13 15.24 15.06 15.08 2.7M
2025-06-10 15.23 15.23 14.87 15.00 2.9M
2025-06-09 15.22 15.30 15.17 15.23 3.0M
2025-06-06 15.30 15.30 15.11 15.22 2.1M
2025-06-05 15.12 15.28 15.01 15.25 3.3M
2025-06-04 15.02 15.15 14.96 15.07 2.7M
2025-06-03 14.75 14.97 14.72 14.93 3.0M
2025-05-30 14.97 15.02 14.78 14.81 2.5M
2025-05-29 14.76 15.08 14.76 15.05 2.9M
2025-05-28 14.72 14.89 14.69 14.72 2.1M
2025-05-27 14.92 14.99 14.66 14.75 2.8M
2025-05-26 14.80 14.99 14.76 14.95 1.8M
2025-05-23 14.92 15.12 14.82 14.83 2.3M
2025-05-22 15.09 15.35 14.97 14.98 2.6M
2025-05-21 15.23 15.23 14.99 15.10 2.2M
2025-05-20 15.10 15.23 15.03 15.23 2.3M
2025-05-19 15.16 15.20 14.98 15.10 2.4M
2025-05-16 15.05 15.23 15.02 15.13 1.8M
2025-05-15 15.20 15.32 15.05 15.06 2.2M
2025-05-14 15.40 15.49 15.18 15.26 3.0M
2025-05-13 15.42 15.50 15.26 15.45 3.3M
2025-05-12 15.16 15.35 15.16 15.33 3.4M
2025-05-09 15.25 15.25 15.00 15.06 2.3M
2025-05-08 15.09 15.30 15.02 15.25 3.2M
2025-05-07 15.43 15.46 14.97 15.11 5.1M
2025-05-06 15.16 15.40 15.14 15.33 5.9M
2025-04-30 14.80 15.29 14.80 15.09 11.6M
2025-04-29 14.00 14.75 14.00 14.42 5.8M
2025-04-28 14.29 14.33 14.06 14.12 3.0M
2025-04-25 14.16 14.46 14.02 14.32 3.7M
2025-04-24 14.23 14.30 13.99 14.11 3.1M
2025-04-23 13.97 14.30 13.97 14.22 4.4M
2025-04-22 13.93 14.00 13.84 13.95 2.5M
2025-04-21 13.88 14.02 13.77 13.97 2.3M
2025-04-18 13.81 13.97 13.73 13.87 2.1M
2025-04-17 13.61 13.92 13.61 13.81 2.2M
2025-04-16 13.99 13.99 13.56 13.80 2.8M
2025-04-15 14.10 14.12 13.90 14.00 3.0M
2025-04-14 14.16 14.35 14.05 14.10 3.3M
2025-04-11 13.67 14.05 13.63 13.96 3.6M
2025-04-10 13.94 14.15 13.72 13.79 5.8M
2025-04-09 13.05 13.65 12.56 13.53 5.7M
2025-04-08 13.99 14.06 13.14 13.39 8.3M
2025-04-07 14.52 14.59 13.86 13.86 6.2M
2025-04-03 15.50 15.70 15.25 15.40 3.9M
2025-04-02 15.72 15.97 15.69 15.70 2.8M
2025-04-01 15.49 15.83 15.49 15.72 3.4M
2025-03-31 15.40 15.68 15.30 15.49 5.1M
2025-03-28 15.66 15.78 15.45 15.46 3.4M
2025-03-27 15.70 15.89 15.50 15.66 3.6M
2025-03-26 15.62 15.90 15.60 15.81 3.2M
2025-03-25 15.60 15.90 15.54 15.66 4.2M
2025-03-24 16.01 16.13 15.28 15.65 6.7M
2025-03-21 16.20 16.35 15.92 15.98 5.1M
2025-03-20 16.29 16.43 16.24 16.28 3.8M
2025-03-19 16.71 16.71 16.23 16.35 6.4M
2025-03-18 16.66 16.90 16.61 16.76 5.5M
2025-03-17 16.97 17.05 16.56 16.60 6.6M
2025-03-14 16.24 16.96 16.10 16.74 10.0M
2025-03-13 16.46 16.52 16.05 16.23 6.4M
2025-03-12 16.26 16.66 16.12 16.48 8.2M
2025-03-11 15.90 16.36 15.82 16.22 5.0M
2025-03-10 16.04 16.18 15.88 16.11 5.0M
2025-03-07 16.19 16.33 15.97 16.05 5.6M
2025-03-06 16.11 16.26 16.05 16.19 5.6M
2025-03-05 16.03 16.12 15.83 16.04 4.0M
2025-03-04 15.86 16.15 15.80 16.06 4.3M
2025-03-03 15.73 16.22 15.61 15.98 6.6M
2025-02-28 16.51 16.51 15.70 15.70 8.3M
2025-02-27 16.73 16.93 16.28 16.52 9.6M
2025-02-26 16.71 17.10 16.68 16.87 7.8M
2025-02-25 16.69 16.93 16.60 16.71 6.8M
2025-02-24 17.23 17.23 16.76 16.90 9.9M
2025-02-21 17.30 17.41 17.06 17.23 13.2M
2025-02-20 16.87 17.35 16.72 17.33 17.0M
2025-02-19 15.99 17.04 15.93 16.95 18.1M
2025-02-18 16.45 16.54 15.88 16.00 9.1M
2025-02-17 16.02 16.47 16.01 16.44 9.4M
2025-02-14 16.00 16.13 15.95 16.05 6.2M
2025-02-13 16.41 16.43 16.04 16.04 9.4M
2025-02-12 16.28 16.40 16.19 16.40 10.0M
2025-02-11 16.12 16.63 16.03 16.28 11.7M
2025-02-10 16.18 16.28 16.10 16.15 8.8M
2025-02-07 16.24 16.34 15.97 16.15 13.4M
2025-02-06 15.73 16.24 15.65 16.24 14.2M
2025-02-05 15.49 15.98 15.30 15.78 12.9M
2025-01-27 16.01 16.05 15.41 15.41 9.9M
2025-01-24 15.95 16.09 15.87 16.02 10.2M
2025-01-23 16.39 16.59 16.00 16.00 12.2M
2025-01-22 16.34 16.47 16.13 16.18 10.3M
2025-01-21 16.60 16.65 16.28 16.48 13.7M
2025-01-20 16.69 16.94 16.45 16.68 18.5M
2025-01-17 16.25 16.85 16.06 16.53 22.9M
2025-01-16 16.47 16.55 15.96 16.31 18.7M
2025-01-15 16.50 17.04 16.12 16.17 33.6M
2025-01-14 14.56 15.90 14.46 15.90 11.8M
2025-01-13 14.70 14.88 14.32 14.45 11.2M
2025-01-10 15.65 15.70 14.98 15.00 15.0M
2025-01-09 15.25 16.08 15.18 15.83 23.0M
2025-01-08 14.54 15.73 14.41 15.30 16.1M
2025-01-07 14.08 14.92 14.01 14.91 9.1M
2025-01-06 14.03 14.38 13.77 14.07 4.7M
2025-01-03 14.65 14.74 13.97 14.03 7.4M
2025-01-02 15.00 15.15 14.47 14.65 7.1M