Hwabao WP CSI New Materials

516360
🏛️ Chine →
0.89
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 0.70 0.70 0.68 0.68 6.6M
2024-12-30 0.70 0.70 0.69 0.70 7.3M
2024-12-27 0.69 0.70 0.69 0.69 7.7M
2024-12-26 0.70 0.71 0.69 0.70 9.0M
2024-12-25 0.70 0.70 0.69 0.70 6.6M
2024-12-24 0.70 0.70 0.70 0.70 1.7M
2024-12-23 0.70 0.70 0.69 0.69 1.4M
2024-12-20 0.70 0.70 0.70 0.70 1.7M
2024-12-19 0.70 0.70 0.69 0.70 2.2M
2024-12-18 0.70 0.70 0.70 0.70 3.0M
2024-12-17 0.70 0.71 0.70 0.70 8.5M
2024-12-16 0.71 0.71 0.69 0.70 8.3M
2024-12-13 0.72 0.73 0.71 0.71 7.5M
2024-12-12 0.72 0.73 0.72 0.73 1.2M
2024-12-11 0.73 0.73 0.72 0.72 1.3M
2024-12-10 0.74 0.75 0.72 0.72 4.7M
2024-12-09 0.72 0.73 0.72 0.72 3.7M
2024-12-06 0.72 0.73 0.71 0.73 3.3M
2024-12-05 0.72 0.72 0.71 0.72 6.4M
2024-12-04 0.73 0.73 0.71 0.72 8.2M
2024-12-03 0.74 0.74 0.72 0.73 6.0M
2024-12-02 0.73 0.74 0.72 0.74 8.5M
2024-11-29 0.72 0.74 0.72 0.73 5.7M
2024-11-28 0.73 0.73 0.72 0.72 3.7M
2024-11-27 0.71 0.73 0.70 0.73 6.0M
2024-11-26 0.72 0.73 0.71 0.71 3.8M
2024-11-25 0.72 0.73 0.71 0.72 8.4M
2024-11-22 0.74 0.75 0.72 0.72 6.2M
2024-11-21 0.76 0.76 0.74 0.75 4.5M
2024-11-20 0.75 0.75 0.74 0.75 6.0M
2024-11-19 0.73 0.75 0.72 0.75 9.5M
2024-11-18 0.73 0.75 0.72 0.73 3.0M
2024-11-15 0.76 0.76 0.73 0.73 2.8M
2024-11-14 0.78 0.79 0.76 0.76 4.5M
2024-11-13 0.78 0.79 0.77 0.79 10.7M
2024-11-12 0.79 0.81 0.78 0.78 9.0M
2024-11-11 0.77 0.79 0.75 0.79 6.5M
2024-11-08 0.76 0.80 0.76 0.77 7.2M
2024-11-07 0.75 0.76 0.74 0.76 3.7M
2024-11-06 0.75 0.77 0.74 0.75 8.9M
2024-11-05 0.73 0.75 0.72 0.75 7.4M
2024-11-04 0.71 0.73 0.71 0.73 3.6M
2024-11-01 0.72 0.73 0.71 0.72 3.2M
2024-10-31 0.72 0.73 0.71 0.73 4.5M
2024-10-30 0.72 0.73 0.71 0.72 4.2M
2024-10-29 0.74 0.75 0.72 0.72 3.0M
2024-10-28 0.74 0.74 0.73 0.74 5.8M
2024-10-25 0.71 0.74 0.71 0.74 12.2M
2024-10-24 0.72 0.73 0.70 0.70 5.1M
2024-10-23 0.71 0.73 0.70 0.72 12.4M
2024-10-22 0.69 0.71 0.69 0.70 5.7M
2024-10-21 0.68 0.71 0.68 0.70 11.2M
2024-10-18 0.65 0.70 0.65 0.68 12.3M
2024-10-17 0.66 0.66 0.65 0.65 9.9M
2024-10-16 0.66 0.67 0.65 0.66 6.0M
2024-10-15 0.69 0.69 0.67 0.67 12.6M
2024-10-14 0.67 0.69 0.66 0.68 7.3M
2024-10-11 0.71 0.72 0.66 0.67 9.0M
2024-10-10 0.72 0.73 0.69 0.71 9.9M
2024-10-09 0.78 0.79 0.70 0.72 8.2M
2024-10-08 0.78 0.78 0.72 0.78 11.9M
2024-09-30 0.67 0.71 0.66 0.71 12.4M
2024-09-27 0.60 0.65 0.60 0.65 3.3M
2024-09-26 0.57 0.60 0.57 0.59 6.7M
2024-09-25 0.57 0.59 0.57 0.57 4.5M
2024-09-24 0.54 0.57 0.54 0.57 10.4M
2024-09-23 0.54 0.55 0.54 0.54 4.2M
2024-09-20 0.55 0.55 0.54 0.54 8.0M
2024-09-19 0.54 0.56 0.54 0.55 5.4M
2024-09-18 0.54 0.54 0.54 0.54 4.3M
2024-09-13 0.55 0.55 0.54 0.54 13.4M
2024-09-12 0.55 0.56 0.55 0.55 7.6M
2024-09-11 0.55 0.55 0.55 0.55 10.2M
2024-09-10 0.55 0.55 0.54 0.55 12.8M
2024-09-09 0.55 0.55 0.55 0.55 7.6M
2024-09-06 0.56 0.56 0.55 0.55 7.0M
2024-09-05 0.56 0.57 0.56 0.56 7.9M
2024-09-04 0.55 0.57 0.55 0.56 7.1M
2024-09-03 0.55 0.56 0.55 0.56 10.1M
2024-09-02 0.57 0.57 0.55 0.55 9.2M
2024-08-30 0.55 0.57 0.55 0.57 9.8M
2024-08-29 0.55 0.56 0.54 0.55 7.8M
2024-08-28 0.54 0.55 0.54 0.55 7.4M
2024-08-27 0.54 0.55 0.54 0.54 7.1M
2024-08-26 0.55 0.55 0.55 0.55 6.8M
2024-08-23 0.54 0.55 0.54 0.54 10.1M
2024-08-22 0.55 0.55 0.54 0.54 8.8M
2024-08-21 0.55 0.55 0.55 0.55 7.9M
2024-08-20 0.56 0.56 0.55 0.55 8.0M
2024-08-19 0.56 0.56 0.55 0.56 5.2M
2024-08-16 0.56 0.56 0.56 0.56 7.9M
2024-08-15 0.56 0.57 0.56 0.56 10.7M
2024-08-14 0.57 0.57 0.56 0.56 7.9M
2024-08-13 0.56 0.57 0.56 0.56 7.3M
2024-08-12 0.57 0.57 0.56 0.56 6.3M
2024-08-09 0.58 0.58 0.57 0.57 6.8M
2024-08-08 0.57 0.58 0.57 0.57 8.1M
2024-08-07 0.57 0.58 0.57 0.58 8.8M
2024-08-06 0.58 0.58 0.57 0.58 8.3M
2024-08-05 0.58 0.59 0.57 0.57 9.3M
2024-08-02 0.59 0.59 0.58 0.58 6.8M
2024-08-01 0.60 0.60 0.59 0.59 2.6M
2024-07-31 0.57 0.60 0.57 0.60 5.3M
2024-07-30 0.58 0.59 0.57 0.58 6.9M
2024-07-29 0.58 0.58 0.58 0.58 6.3M
2024-07-26 0.58 0.59 0.58 0.59 5.9M
2024-07-25 0.57 0.58 0.57 0.58 3.7M
2024-07-24 0.58 0.59 0.58 0.58 5.1M
2024-07-23 0.60 0.60 0.58 0.58 3.5M
2024-07-22 0.61 0.61 0.60 0.60 4.8M
2024-07-19 0.60 0.61 0.60 0.61 6.3M
2024-07-18 0.60 0.60 0.59 0.60 6.3M
2024-07-17 0.59 0.60 0.59 0.60 4.3M
2024-07-16 0.58 0.60 0.58 0.60 2.8M
2024-07-15 0.60 0.60 0.59 0.59 4.2M
2024-07-12 0.59 0.60 0.59 0.59 6.0M
2024-07-11 0.58 0.59 0.58 0.59 6.8M
2024-07-10 0.57 0.58 0.57 0.57 3.8M
2024-07-09 0.57 0.57 0.56 0.57 6.7M
2024-07-08 0.58 0.58 0.57 0.57 5.0M
2024-07-05 0.58 0.58 0.57 0.58 6.6M
2024-07-04 0.59 0.59 0.58 0.58 3.7M
2024-07-03 0.59 0.59 0.58 0.59 5.3M
2024-07-02 0.59 0.59 0.59 0.59 6.1M
2024-07-01 0.59 0.60 0.59 0.59 6.2M
2024-06-28 0.60 0.60 0.59 0.59 6.9M
2024-06-27 0.60 0.60 0.60 0.60 6.5M
2024-06-26 0.60 0.61 0.59 0.61 5.9M
2024-06-25 0.61 0.61 0.60 0.60 7.1M
2024-06-24 0.62 0.62 0.61 0.61 4.3M
2024-06-21 0.62 0.62 0.61 0.62 5.5M
2024-06-20 0.63 0.63 0.62 0.62 6.4M
2024-06-19 0.64 0.64 0.63 0.63 6.1M
2024-06-18 0.64 0.64 0.64 0.64 4.9M
2024-06-17 0.63 0.64 0.63 0.64 7.2M
2024-06-14 0.63 0.64 0.63 0.63 7.0M
2024-06-13 0.64 0.64 0.63 0.63 3.9M
2024-06-12 0.64 0.64 0.64 0.64 3.4M
2024-06-11 0.64 0.64 0.63 0.64 4.9M
2024-06-07 0.65 0.65 0.63 0.64 4.0M
2024-06-06 0.66 0.66 0.65 0.65 5.2M
2024-06-05 0.66 0.67 0.66 0.66 4.4M
2024-06-04 0.65 0.66 0.65 0.66 4.7M
2024-06-03 0.65 0.65 0.65 0.65 3.0M
2024-05-31 0.66 0.66 0.65 0.65 5.4M
2024-05-30 0.66 0.67 0.66 0.66 5.0M
2024-05-29 0.66 0.67 0.66 0.66 2.1M
2024-05-28 0.66 0.66 0.65 0.65 3.9M
2024-05-27 0.66 0.66 0.65 0.66 8.1M
2024-05-24 0.66 0.67 0.66 0.66 6.2M
2024-05-23 0.67 0.67 0.66 0.66 5.8M
2024-05-22 0.66 0.68 0.66 0.68 5.6M
2024-05-21 0.67 0.67 0.66 0.66 6.2M
2024-05-20 0.68 0.68 0.67 0.67 8.4M
2024-05-17 0.66 0.67 0.66 0.67 8.2M
2024-05-16 0.66 0.66 0.66 0.66 5.8M
2024-05-15 0.67 0.67 0.66 0.66 6.1M
2024-05-14 0.67 0.67 0.66 0.66 4.3M
2024-05-13 0.67 0.67 0.66 0.67 7.0M
2024-05-10 0.69 0.69 0.67 0.67 6.0M
2024-05-09 0.67 0.69 0.67 0.68 7.2M
2024-05-08 0.68 0.68 0.67 0.67 5.5M
2024-05-07 0.68 0.68 0.67 0.68 2.5M
2024-05-06 0.67 0.68 0.67 0.68 4.3M
2024-04-30 0.67 0.67 0.66 0.66 3.0M
2024-04-29 0.64 0.68 0.64 0.67 9.2M
2024-04-26 0.63 0.65 0.63 0.64 2.2M
2024-04-25 0.63 0.64 0.63 0.63 3.6M
2024-04-24 0.63 0.63 0.63 0.63 5.5M
2024-04-23 0.64 0.65 0.63 0.63 4.0M
2024-04-22 0.64 0.65 0.64 0.64 5.4M
2024-04-19 0.65 0.65 0.64 0.64 11.6M
2024-04-18 0.65 0.66 0.64 0.65 6.1M
2024-04-17 0.64 0.65 0.64 0.65 5.0M
2024-04-16 0.65 0.65 0.64 0.64 6.8M
2024-04-15 0.64 0.66 0.64 0.66 7.8M
2024-04-12 0.66 0.66 0.64 0.65 4.9M
2024-04-11 0.66 0.66 0.65 0.66 5.5M
2024-04-10 0.67 0.67 0.66 0.66 5.4M
2024-04-09 0.66 0.67 0.66 0.67 6.3M
2024-04-08 0.67 0.67 0.66 0.66 6.7M
2024-04-03 0.67 0.68 0.67 0.67 6.2M
2024-04-02 0.67 0.67 0.66 0.67 4.9M
2024-04-01 0.65 0.67 0.65 0.67 8.8M
2024-03-29 0.64 0.65 0.64 0.65 5.7M
2024-03-28 0.64 0.65 0.64 0.64 6.4M
2024-03-27 0.66 0.66 0.64 0.64 7.7M
2024-03-26 0.64 0.66 0.64 0.66 7.6M
2024-03-25 0.65 0.65 0.64 0.64 5.7M
2024-03-22 0.66 0.66 0.65 0.65 6.5M
2024-03-21 0.67 0.67 0.66 0.66 5.5M
2024-03-20 0.67 0.67 0.67 0.67 4.5M
2024-03-19 0.67 0.68 0.67 0.67 5.2M
2024-03-18 0.66 0.68 0.66 0.67 6.3M
2024-03-15 0.66 0.66 0.65 0.66 6.6M
2024-03-14 0.67 0.67 0.65 0.66 6.4M
2024-03-13 0.67 0.67 0.67 0.67 6.9M
2024-03-12 0.67 0.67 0.67 0.67 13.8M
2024-03-11 0.64 0.67 0.64 0.67 11.6M
2024-03-08 0.63 0.64 0.63 0.64 4.6M
2024-03-07 0.64 0.65 0.63 0.63 8.3M
2024-03-06 0.64 0.65 0.63 0.64 8.0M
2024-03-05 0.65 0.65 0.64 0.64 7.7M
2024-03-04 0.65 0.66 0.64 0.65 9.5M
2024-03-01 0.65 0.65 0.64 0.65 10.8M
2024-02-29 0.62 0.65 0.62 0.65 8.7M
2024-02-28 0.64 0.65 0.62 0.63 10.7M
2024-02-27 0.62 0.64 0.62 0.64 7.3M
2024-02-26 0.63 0.63 0.62 0.62 6.9M
2024-02-23 0.63 0.63 0.62 0.63 6.1M
2024-02-22 0.62 0.63 0.62 0.63 4.2M
2024-02-21 0.61 0.63 0.61 0.62 8.3M
2024-02-20 0.60 0.62 0.60 0.61 11.4M
2024-02-19 0.62 0.62 0.61 0.62 6.5M
2024-02-08 0.61 0.63 0.61 0.62 10.9M
2024-02-07 0.60 0.61 0.59 0.61 9.5M
2024-02-06 0.55 0.59 0.55 0.59 9.1M
2024-02-05 0.56 0.57 0.53 0.56 8.5M
2024-02-02 0.58 0.58 0.55 0.56 7.2M
2024-02-01 0.59 0.59 0.58 0.58 6.6M
2024-01-31 0.59 0.60 0.58 0.58 8.9M
2024-01-30 0.61 0.61 0.59 0.59 6.6M
2024-01-29 0.62 0.63 0.61 0.61 6.5M
2024-01-26 0.63 0.64 0.63 0.63 6.6M
2024-01-25 0.62 0.64 0.62 0.64 6.8M
2024-01-24 0.62 0.63 0.60 0.62 6.0M
2024-01-23 0.62 0.63 0.61 0.62 6.3M
2024-01-22 0.64 0.64 0.62 0.62 5.7M
2024-01-19 0.64 0.65 0.64 0.64 9.9M
2024-01-18 0.63 0.64 0.62 0.64 8.5M
2024-01-17 0.64 0.64 0.63 0.63 5.4M
2024-01-16 0.64 0.65 0.64 0.65 8.5M
2024-01-15 0.65 0.65 0.64 0.64 6.2M
2024-01-12 0.66 0.66 0.65 0.65 4.5M
2024-01-11 0.64 0.66 0.64 0.66 7.2M
2024-01-10 0.64 0.65 0.64 0.65 4.6M
2024-01-09 0.64 0.65 0.63 0.64 6.1M
2024-01-08 0.65 0.66 0.64 0.64 6.7M
2024-01-05 0.66 0.67 0.65 0.65 7.3M
2024-01-04 0.67 0.67 0.66 0.66 5.6M
2024-01-03 0.67 0.68 0.67 0.67 6.8M
2024-01-02 0.69 0.69 0.67 0.67 5.4M