Shanghai Huide Science

603192
🏛️ Chine →
21.36
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 21.27 21.30 21.08 21.13 49.4K
09:35 21.13 21.33 21.11 21.29 66.7K
09:40 21.31 21.33 21.27 21.27 39.7K
09:45 21.26 21.29 21.14 21.16 22.5K
09:50 21.18 21.18 21.12 21.12 26.6K
09:55 21.12 21.16 21.03 21.12 45.8K
10:00 21.13 21.18 21.11 21.17 29.3K
10:05 21.15 21.29 21.15 21.26 25.5K
10:10 21.28 21.37 21.26 21.35 85.1K
10:15 21.36 21.43 21.35 21.41 60.8K
10:20 21.40 21.42 21.39 21.42 34.0K
10:25 21.43 21.48 21.42 21.45 33.8K
10:30 21.45 21.47 21.40 21.40 23.4K
10:35 21.40 21.42 21.37 21.39 10.5K
10:40 21.40 21.40 21.39 21.40 3.9K
10:45 21.41 21.47 21.40 21.42 35.0K
10:50 21.42 21.44 21.42 21.42 8.1K
10:55 21.42 21.42 21.40 21.40 4.7K
11:00 21.40 21.42 21.39 21.42 9.6K
11:05 21.41 21.45 21.41 21.45 7.6K
11:10 21.44 21.44 21.41 21.44 7.3K
11:15 21.43 21.43 21.38 21.40 16.9K
11:20 21.38 21.40 21.37 21.37 6.5K
11:25 21.36 21.37 21.36 21.37 29.2K
13:00 21.37 21.38 21.33 21.35 20.3K
13:05 21.34 21.35 21.33 21.33 20.0K
13:10 21.35 21.38 21.35 21.38 12.8K
13:15 21.38 21.38 21.32 21.33 23.1K
13:20 21.35 21.36 21.34 21.34 13.3K
13:25 21.34 21.36 21.33 21.36 27.1K
13:30 21.33 21.35 21.31 21.35 19.0K
13:35 21.35 21.36 21.34 21.36 8.8K
13:40 21.34 21.34 21.33 21.33 5.5K
13:45 21.33 21.37 21.33 21.37 10.0K
13:50 21.37 21.37 21.28 21.28 34.6K
13:55 21.29 21.33 21.29 21.29 10.9K
14:00 21.29 21.34 21.28 21.34 18.9K
14:05 21.33 21.36 21.31 21.36 11.3K
14:10 21.34 21.35 21.33 21.33 7.8K
14:15 21.33 21.37 21.33 21.34 8.1K
14:20 21.33 21.36 21.30 21.33 23.1K
14:25 21.31 21.31 21.28 21.30 17.9K
14:30 21.30 21.33 21.25 21.26 37.5K
14:35 21.25 21.28 21.22 21.27 14.2K
14:40 21.27 21.30 21.25 21.28 20.9K
14:45 21.28 21.31 21.28 21.29 11.6K
14:50 21.30 21.31 21.26 21.30 29.2K
14:55 21.30 21.33 21.28 21.31 15.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 21.31 21.54 20.94 21.36 1.9M
2025-09-26 21.26 21.48 21.03 21.31 1.1M
2025-09-25 21.45 21.69 21.05 21.21 1.4M
2025-09-24 21.14 21.55 20.90 21.46 1.8M
2025-09-23 21.69 21.69 20.70 21.15 2.9M
2025-09-22 21.94 22.06 21.59 21.69 1.7M
2025-09-19 22.16 22.48 21.89 21.92 2.3M
2025-09-18 22.85 22.95 22.15 22.32 2.8M
2025-09-17 22.80 23.01 22.69 22.74 2.1M
2025-09-16 22.59 23.44 22.40 22.88 2.6M
2025-09-15 22.98 22.98 22.38 22.58 2.4M
2025-09-12 23.22 23.30 22.86 22.96 2.5M
2025-09-11 23.78 23.79 23.16 23.37 3.6M
2025-09-10 22.96 23.95 22.78 23.81 4.2M
2025-09-09 23.80 23.80 22.82 23.03 4.2M
2025-09-08 22.28 24.15 22.28 23.88 6.3M
2025-09-05 22.00 22.20 21.82 22.20 1.9M
2025-09-04 21.75 22.16 21.58 21.84 2.1M
2025-09-03 22.35 22.50 21.61 21.74 2.1M
2025-09-02 22.95 22.95 22.09 22.27 3.0M
2025-09-01 22.86 23.16 22.86 22.95 2.7M
2025-08-29 23.08 23.17 22.81 22.85 3.1M
2025-08-28 23.31 23.46 22.24 23.02 4.4M
2025-08-27 23.80 24.04 23.07 23.11 6.0M
2025-08-26 24.25 24.26 23.71 23.81 4.6M
2025-08-25 24.35 24.48 23.91 24.18 5.0M
2025-08-22 24.69 25.30 24.27 24.35 8.3M
2025-08-21 27.21 28.00 24.51 24.74 15.7M
2025-08-20 27.48 29.67 26.30 27.23 15.0M
2025-08-19 24.96 27.45 24.80 27.45 15.1M
2025-08-18 23.02 24.95 22.90 24.95 5.7M
2025-08-15 22.08 22.86 22.01 22.68 4.1M
2025-08-14 22.71 23.30 22.03 22.08 4.1M
2025-08-13 22.61 22.85 22.60 22.71 2.3M
2025-08-12 23.12 23.27 22.62 22.70 3.4M
2025-08-11 23.25 23.48 22.85 23.08 4.4M
2025-08-08 22.76 23.50 22.31 23.07 5.5M
2025-08-07 23.26 23.27 22.60 22.61 6.2M
2025-08-06 22.21 23.36 22.13 23.29 8.9M
2025-08-05 21.51 22.17 21.51 21.97 4.1M
2025-08-04 21.51 21.75 21.22 21.66 3.0M
2025-08-01 21.80 22.15 21.56 21.62 3.5M
2025-07-31 21.42 22.29 21.28 22.00 6.2M
2025-07-30 21.89 22.20 21.49 21.50 3.7M
2025-07-29 21.86 22.00 21.50 21.87 3.6M
2025-07-28 22.09 22.33 21.86 21.90 6.0M
2025-07-25 21.42 22.50 21.34 22.12 8.5M
2025-07-24 21.25 21.44 21.25 21.41 2.7M
2025-07-23 21.60 21.61 21.18 21.23 4.0M
2025-07-22 21.81 21.95 21.46 21.60 5.7M
2025-07-21 22.09 22.09 21.55 21.82 8.8M
2025-07-18 20.88 22.20 20.68 22.09 13.1M
2025-07-17 20.69 20.80 20.58 20.79 2.3M
2025-07-16 20.36 20.83 20.31 20.72 2.9M
2025-07-15 20.78 20.80 20.18 20.30 3.1M
2025-07-14 20.71 20.77 20.56 20.71 2.0M
2025-07-11 20.57 20.80 20.40 20.67 2.9M
2025-07-10 20.60 20.85 20.48 20.68 2.9M
2025-07-09 20.96 21.05 20.66 20.70 2.8M
2025-07-08 20.96 21.22 20.88 20.96 3.8M
2025-07-07 20.53 21.04 20.40 20.95 4.5M
2025-07-04 20.70 20.77 20.35 20.53 2.5M
2025-07-03 20.69 20.83 20.50 20.70 2.0M
2025-07-02 21.00 21.03 20.57 20.68 2.5M
2025-07-01 20.95 21.15 20.76 20.97 3.0M
2025-06-30 20.69 20.90 20.60 20.90 2.5M
2025-06-27 20.63 20.74 20.45 20.56 2.1M
2025-06-26 20.48 20.82 20.38 20.58 3.1M
2025-06-25 20.81 21.10 20.60 20.69 4.2M
2025-06-24 20.31 20.82 20.25 20.80 4.0M
2025-06-23 19.85 20.31 19.85 20.30 2.5M
2025-06-20 20.03 20.34 19.75 20.08 3.2M
2025-06-19 20.22 20.55 19.90 20.00 3.2M
2025-06-18 20.55 20.65 20.20 20.43 2.8M
2025-06-17 20.65 20.86 20.30 20.54 4.2M
2025-06-16 20.15 20.76 20.07 20.65 5.2M
2025-06-13 21.05 21.10 20.16 20.16 7.2M
2025-06-12 21.51 21.89 21.29 21.32 4.9M
2025-06-11 21.73 21.90 21.40 21.68 7.3M
2025-06-10 21.18 21.87 20.67 21.79 10.9M
2025-06-09 21.07 21.28 20.98 21.22 6.1M
2025-06-06 20.80 21.43 20.53 21.17 8.9M
2025-06-05 21.10 21.10 20.51 20.70 7.8M
2025-06-04 21.30 21.88 21.12 21.59 8.1M
2025-06-03 21.00 21.84 20.91 21.41 8.9M
2025-05-30 22.51 23.15 21.41 21.42 14.6M
2025-05-29 23.80 25.63 23.67 23.67 20.5M
2025-05-28 28.84 29.99 25.65 26.30 26.1M
2025-05-27 28.49 28.50 28.01 28.50 8.0M
2025-05-26 25.91 25.91 25.91 25.91 1.4M
2025-05-23 23.55 23.55 21.00 23.55 12.7M
2025-05-22 21.41 21.41 21.41 21.41 1.1M
2025-05-21 17.70 19.46 17.58 19.46 7.0M
2025-05-20 17.57 17.69 17.31 17.69 1.7M
2025-05-19 17.47 17.50 17.07 17.50 2.0M
2025-05-16 16.91 17.62 16.80 17.37 2.7M
2025-05-15 16.98 17.03 16.63 16.90 1.7M
2025-05-14 17.05 17.14 16.79 16.84 1.5M
2025-05-13 17.33 17.33 17.02 17.06 1.5M
2025-05-12 17.28 17.30 17.05 17.13 1.7M
2025-05-09 17.30 17.46 17.02 17.02 1.6M
2025-05-08 17.24 17.47 17.07 17.29 1.7M
2025-05-07 17.11 17.37 17.02 17.26 2.4M
2025-05-06 16.89 17.11 16.70 17.02 2.6M
2025-04-30 16.94 17.05 16.70 16.85 2.4M
2025-04-29 16.91 17.23 16.83 16.94 3.7M
2025-04-28 17.07 17.19 16.59 17.03 2.8M
2025-04-25 17.03 17.27 16.83 17.07 1.7M
2025-04-24 17.40 17.50 17.03 17.18 2.6M
2025-04-23 17.09 17.51 17.01 17.38 2.3M
2025-04-22 16.80 17.12 16.76 17.09 2.7M
2025-04-21 16.69 17.19 16.50 16.93 2.5M
2025-04-18 16.57 16.75 16.28 16.68 2.7M
2025-04-17 15.80 16.97 15.80 16.70 4.3M
2025-04-16 16.25 16.58 15.90 16.04 4.1M
2025-04-15 15.82 17.29 15.61 16.42 5.4M
2025-04-14 15.54 15.97 15.54 15.72 2.6M
2025-04-11 15.38 15.80 15.10 15.40 2.5M
2025-04-10 15.22 15.87 15.22 15.38 4.4M
2025-04-09 14.98 15.22 13.77 14.97 5.5M
2025-04-08 16.27 16.49 15.24 15.30 6.3M
2025-04-07 17.01 17.69 16.93 16.93 3.6M
2025-04-03 17.83 18.95 17.50 18.81 9.4M
2025-04-02 19.50 19.50 17.86 18.36 11.2M
2025-04-01 16.64 18.30 16.57 18.30 4.3M
2025-03-31 16.88 16.88 16.28 16.64 1.6M
2025-03-28 17.15 17.36 16.78 16.83 1.6M
2025-03-27 16.84 17.47 16.81 17.26 1.9M
2025-03-26 16.43 17.14 16.43 16.97 1.7M
2025-03-25 16.36 16.78 16.14 16.55 2.1M
2025-03-24 17.00 17.02 16.07 16.39 1.9M
2025-03-21 17.19 17.30 16.82 16.94 1.7M
2025-03-20 17.50 17.51 17.08 17.24 1.8M
2025-03-19 17.41 17.68 17.24 17.49 1.9M
2025-03-18 17.35 17.50 17.05 17.50 1.7M
2025-03-17 16.88 17.87 16.88 17.30 3.0M
2025-03-14 16.76 16.94 16.41 16.90 1.4M
2025-03-13 16.77 16.94 15.95 16.72 1.4M
2025-03-12 16.95 16.97 16.77 16.90 1.0M
2025-03-11 16.72 16.92 16.56 16.83 1.2M
2025-03-10 16.82 17.03 16.71 16.85 1.4M
2025-03-07 16.62 16.85 16.62 16.77 1.4M
2025-03-06 16.45 16.87 16.39 16.75 1.5M
2025-03-05 16.75 16.82 16.35 16.52 1.1M
2025-03-04 16.48 16.80 16.32 16.75 1.3M
2025-03-03 16.33 16.70 16.33 16.45 1.7M
2025-02-28 16.53 16.57 16.26 16.35 1.1M
2025-02-27 16.66 16.69 16.26 16.53 1.2M
2025-02-26 16.30 16.64 16.30 16.61 1.1M
2025-02-25 16.28 16.50 16.15 16.34 1.2M
2025-02-24 16.33 16.44 16.12 16.27 1.3M
2025-02-21 16.48 16.57 16.16 16.33 1.0M
2025-02-20 16.27 16.74 16.24 16.56 1.4M
2025-02-19 15.94 16.35 15.86 16.27 1.1M
2025-02-18 16.14 16.29 15.86 15.94 1.2M
2025-02-17 15.97 16.17 15.81 16.12 0.9M
2025-02-14 15.86 16.12 15.84 15.91 0.9M
2025-02-13 16.15 16.25 15.90 15.96 0.9M
2025-02-12 16.18 16.35 16.11 16.19 0.7M
2025-02-11 16.11 16.26 16.06 16.18 1.0M
2025-02-10 16.10 16.19 15.98 16.15 1.1M
2025-02-07 16.25 16.30 16.02 16.10 1.8M
2025-02-06 15.76 16.22 15.60 16.22 1.7M
2025-02-05 16.00 16.00 15.58 15.77 1.9M
2025-01-27 15.80 16.08 15.75 15.88 1.3M
2025-01-24 15.48 15.85 15.43 15.83 1.8M
2025-01-23 16.00 16.38 15.58 15.58 3.0M
2025-01-22 15.33 15.37 15.13 15.25 0.7M
2025-01-21 15.43 15.48 15.16 15.33 0.9M
2025-01-20 15.00 15.52 15.00 15.38 1.2M
2025-01-17 15.05 15.05 14.77 14.94 0.7M
2025-01-16 14.99 15.17 14.81 14.91 0.7M
2025-01-15 15.01 15.17 14.90 14.98 0.7M
2025-01-14 14.56 15.04 14.36 15.01 1.0M
2025-01-13 14.47 14.48 13.88 14.41 0.9M
2025-01-10 14.73 14.77 14.20 14.20 0.8M
2025-01-09 14.52 14.75 14.34 14.69 0.8M
2025-01-08 14.67 14.67 14.08 14.52 1.1M
2025-01-07 14.35 14.64 14.08 14.53 1.1M
2025-01-06 14.23 14.46 13.57 14.27 1.2M
2025-01-03 14.57 14.75 14.05 14.10 1.4M
2025-01-02 14.69 15.19 14.55 14.66 1.7M