Wuhan Huazhong Numerical Control Co Ltd (300161)

300161
🏛️ Chine →
29.29
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 29.94 30.07 29.74 29.94 158.5K
09:35 29.92 30.00 29.85 29.86 182.9K
09:40 29.85 29.98 29.80 29.89 129.2K
09:45 29.85 29.89 29.70 29.76 225.4K
09:50 29.75 29.78 29.69 29.71 133.3K
09:55 29.71 29.73 29.61 29.61 192.2K
10:00 29.61 29.62 29.53 29.54 268.0K
10:05 29.54 29.66 29.53 29.66 227.1K
10:10 29.65 29.68 29.50 29.51 131.8K
10:15 29.52 29.53 29.49 29.50 156.9K
10:20 29.51 29.62 29.51 29.62 71.3K
10:25 29.61 29.66 29.60 29.64 52.4K
10:30 29.66 29.69 29.62 29.65 56.8K
10:35 29.66 29.76 29.66 29.76 43.3K
10:40 29.77 29.77 29.61 29.64 58.2K
10:45 29.64 29.68 29.62 29.63 61.4K
10:50 29.62 29.72 29.62 29.68 40.5K
10:55 29.64 29.72 29.64 29.70 50.8K
11:00 29.70 29.70 29.64 29.68 33.3K
11:05 29.68 29.68 29.60 29.60 67.6K
11:10 29.60 29.70 29.59 29.60 54.2K
11:15 29.60 29.64 29.54 29.54 65.9K
11:20 29.54 29.61 29.52 29.61 63.3K
11:25 29.61 29.62 29.57 29.62 25.2K
11:30 29.62 29.62 29.62 29.62 1.1K
13:00 29.61 29.69 29.58 29.58 90.0K
13:05 29.58 29.69 29.58 29.65 36.4K
13:10 29.62 29.69 29.60 29.61 39.2K
13:15 29.64 29.66 29.57 29.58 68.6K
13:20 29.57 29.59 29.53 29.55 105.9K
13:25 29.55 29.56 29.53 29.56 58.7K
13:30 29.56 29.56 29.51 29.51 71.9K
13:35 29.51 29.55 29.50 29.52 163.2K
13:40 29.51 29.53 29.48 29.49 133.0K
13:45 29.48 29.50 29.46 29.47 95.9K
13:50 29.47 29.50 29.46 29.47 86.3K
13:55 29.47 29.49 29.30 29.39 170.1K
14:00 29.38 29.39 29.31 29.31 170.8K
14:05 29.30 29.41 29.28 29.41 131.5K
14:10 29.44 29.44 29.40 29.41 59.9K
14:15 29.42 29.42 29.34 29.40 119.8K
14:20 29.42 29.51 29.42 29.45 76.8K
14:25 29.47 29.54 29.47 29.53 53.1K
14:30 29.53 29.59 29.50 29.58 84.0K
14:35 29.60 29.74 29.58 29.69 144.2K
14:40 29.70 29.85 29.69 29.85 195.0K
14:45 29.83 29.84 29.80 29.80 81.0K
14:50 29.80 29.82 29.79 29.80 143.2K
14:55 29.80 29.82 29.79 29.80 49.4K
15:40 29.78 29.78 29.78 29.78 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 28.61 29.58 28.24 29.29 4.7M
2025-09-26 29.06 29.08 28.52 28.54 3.6M
2025-09-25 29.46 29.59 28.79 29.03 5.9M
2025-09-24 28.96 29.49 28.71 29.46 4.2M
2025-09-23 29.89 29.94 28.60 29.10 5.3M
2025-09-22 29.70 30.08 29.28 29.78 5.0M
2025-09-19 30.21 30.52 29.88 29.94 5.8M
2025-09-18 31.03 31.30 30.20 30.55 9.6M
2025-09-17 30.77 31.30 30.61 31.19 8.9M
2025-09-16 30.05 30.89 30.02 30.86 6.5M
2025-09-15 30.50 30.75 30.20 30.22 4.9M
2025-09-12 30.88 31.04 30.39 30.53 6.9M
2025-09-11 30.17 31.18 29.85 31.08 8.2M
2025-09-10 30.69 31.00 30.00 30.36 7.1M
2025-09-09 31.63 31.63 30.67 30.87 9.0M
2025-09-08 30.50 32.07 30.45 31.93 15.4M
2025-09-05 29.50 31.19 28.92 30.95 14.5M
2025-09-04 29.06 30.45 28.85 29.50 12.8M
2025-09-03 30.35 31.34 29.61 29.61 16.4M
2025-09-02 32.03 34.36 30.45 30.74 26.5M
2025-09-01 28.91 29.94 28.88 29.48 7.3M
2025-08-29 28.44 29.14 28.39 28.72 4.6M
2025-08-28 29.00 29.27 27.87 28.86 7.9M
2025-08-27 29.80 30.20 29.00 29.00 7.2M
2025-08-26 29.79 30.17 29.49 29.93 6.3M
2025-08-25 29.75 29.97 29.48 29.90 9.0M
2025-08-22 29.48 29.73 29.10 29.66 6.0M
2025-08-21 29.86 29.92 29.17 29.42 6.3M
2025-08-20 29.44 29.83 29.20 29.79 5.8M
2025-08-19 29.33 29.94 28.93 29.57 6.9M
2025-08-18 29.00 30.30 28.72 29.43 9.6M
2025-08-15 28.27 28.88 28.27 28.77 4.3M
2025-08-14 29.00 29.03 28.22 28.35 6.1M
2025-08-13 28.91 29.28 28.83 29.05 5.0M
2025-08-12 29.88 29.88 28.89 29.05 5.8M
2025-08-11 29.21 29.85 28.96 29.65 7.4M
2025-08-08 28.90 29.85 28.60 29.33 8.5M
2025-08-07 29.29 30.41 29.08 29.20 12.1M
2025-08-06 29.33 30.50 29.08 29.88 14.5M
2025-08-05 28.61 28.72 28.30 28.63 5.6M
2025-08-04 27.81 29.26 27.70 28.87 10.2M
2025-08-01 27.20 27.50 27.07 27.49 2.9M
2025-07-31 27.42 27.80 27.20 27.25 3.8M
2025-07-30 27.89 27.92 27.31 27.59 4.8M
2025-07-29 28.77 28.90 27.80 27.98 7.3M
2025-07-28 27.59 28.38 27.35 28.24 6.9M
2025-07-25 27.44 27.74 27.33 27.59 4.0M
2025-07-24 26.86 27.80 26.86 27.53 5.1M
2025-07-23 27.20 27.39 26.97 27.02 3.8M
2025-07-22 27.57 27.82 27.15 27.40 4.4M
2025-07-21 27.53 27.78 27.28 27.56 4.9M
2025-07-18 27.10 27.70 27.07 27.29 6.6M
2025-07-17 26.65 27.02 26.59 27.01 4.4M
2025-07-16 26.32 26.68 26.24 26.64 3.6M
2025-07-15 26.35 26.58 26.05 26.41 2.7M
2025-07-14 26.30 26.64 26.18 26.49 3.5M
2025-07-11 25.85 26.36 25.81 26.28 3.1M
2025-07-10 26.06 26.12 25.75 25.96 2.3M
2025-07-09 26.15 26.35 26.00 26.07 2.8M
2025-07-08 25.74 26.25 25.60 26.12 2.5M
2025-07-07 25.65 25.74 25.35 25.74 1.5M
2025-07-04 26.12 26.21 25.63 25.64 3.1M
2025-07-03 26.06 26.47 25.95 26.21 2.3M
2025-07-02 26.32 26.48 25.94 26.15 2.9M
2025-07-01 26.65 26.68 26.32 26.48 2.7M
2025-06-30 26.30 26.56 26.24 26.49 3.5M
2025-06-27 26.28 26.35 26.10 26.22 2.5M
2025-06-26 26.19 26.61 26.10 26.14 3.5M
2025-06-25 26.09 26.35 25.95 26.21 3.8M
2025-06-24 25.50 26.10 25.39 26.08 3.9M
2025-06-23 25.00 25.35 24.89 25.31 1.5M
2025-06-20 25.36 25.66 25.00 25.00 2.3M
2025-06-19 25.90 26.03 25.50 25.53 2.2M
2025-06-18 25.86 25.98 25.60 25.92 2.0M
2025-06-17 25.82 26.10 25.82 25.93 1.6M
2025-06-16 25.70 25.97 25.61 25.92 1.6M
2025-06-13 26.31 26.39 25.80 25.87 3.0M
2025-06-12 26.62 26.85 26.23 26.30 3.9M
2025-06-11 26.55 26.63 26.32 26.38 2.3M
2025-06-10 26.60 26.62 25.84 26.44 4.1M
2025-06-09 26.12 26.50 26.12 26.41 2.6M
2025-06-06 26.31 26.42 25.88 26.10 2.7M
2025-06-05 26.10 26.45 25.91 26.38 3.2M
2025-06-04 26.11 26.22 25.82 25.93 3.3M
2025-06-03 25.80 26.65 25.80 26.11 3.5M
2025-05-30 26.92 26.97 26.50 26.61 2.8M
2025-05-29 26.44 27.15 26.40 27.03 4.0M
2025-05-28 26.64 27.08 26.36 26.52 3.2M
2025-05-27 26.33 26.92 26.11 26.31 3.4M
2025-05-26 26.03 26.40 25.84 26.40 2.6M
2025-05-23 26.51 26.80 26.08 26.08 3.2M
2025-05-22 26.88 26.98 26.44 26.51 2.9M
2025-05-21 27.04 27.28 26.79 26.93 2.6M
2025-05-20 26.70 27.73 26.42 27.24 3.7M
2025-05-19 27.00 27.07 26.47 26.82 2.9M
2025-05-16 26.75 27.39 26.75 27.06 3.0M
2025-05-15 27.68 27.68 26.81 26.90 4.1M
2025-05-14 28.09 28.54 27.50 27.65 5.6M
2025-05-13 28.89 28.98 28.01 28.23 4.5M
2025-05-12 28.11 28.88 28.11 28.68 5.6M
2025-05-09 28.42 28.42 27.52 27.93 4.2M
2025-05-08 28.20 28.65 27.85 28.42 4.7M
2025-05-07 28.23 28.69 27.61 28.08 4.5M
2025-05-06 27.39 28.01 27.39 28.01 4.0M
2025-04-30 26.68 27.55 26.61 27.39 4.1M
2025-04-29 25.88 27.14 25.70 26.70 6.3M
2025-04-28 27.50 27.50 26.92 27.26 2.6M
2025-04-25 27.32 27.58 27.19 27.41 2.9M
2025-04-24 28.00 28.30 27.30 27.34 5.2M
2025-04-23 28.01 28.80 27.91 28.38 6.7M
2025-04-22 27.65 28.50 27.45 27.72 5.6M
2025-04-21 26.62 27.67 26.40 27.45 3.9M
2025-04-18 26.75 27.10 26.41 26.88 4.0M
2025-04-17 26.26 26.98 26.20 26.41 2.8M
2025-04-16 27.10 27.33 26.10 26.60 4.0M
2025-04-15 26.80 28.19 26.54 27.31 6.4M
2025-04-14 26.98 27.39 26.81 27.01 4.1M
2025-04-11 25.87 26.85 25.83 26.58 4.3M
2025-04-10 26.73 27.45 26.16 26.21 6.7M
2025-04-09 24.42 26.00 22.88 25.86 7.3M
2025-04-08 25.01 25.87 24.25 24.85 6.4M
2025-04-07 26.48 28.00 23.77 24.46 9.2M
2025-04-03 29.50 30.26 28.89 28.98 4.4M
2025-04-02 29.80 30.70 29.53 30.00 4.3M
2025-04-01 30.30 30.50 29.68 29.72 4.0M
2025-03-31 30.41 30.50 29.16 30.30 6.1M
2025-03-28 30.80 31.88 30.75 31.18 5.8M
2025-03-27 31.52 32.20 30.80 30.92 6.4M
2025-03-26 29.97 32.15 29.97 31.85 11.4M
2025-03-25 30.61 31.06 29.90 29.92 3.9M
2025-03-24 31.35 31.61 29.64 30.60 8.0M
2025-03-21 32.99 33.00 31.43 31.45 9.1M
2025-03-20 33.22 34.08 32.87 33.44 9.2M
2025-03-19 33.33 33.97 32.62 33.30 8.7M
2025-03-18 32.10 33.64 32.10 33.50 11.5M
2025-03-17 32.85 32.85 32.06 32.20 5.8M
2025-03-14 32.25 32.82 31.50 32.45 6.3M
2025-03-13 33.39 33.39 31.52 32.21 8.6M
2025-03-12 34.42 34.67 33.45 33.46 8.8M
2025-03-11 34.26 34.90 33.63 34.42 9.0M
2025-03-10 34.34 35.50 33.90 34.99 9.8M
2025-03-07 34.00 36.00 33.36 34.70 11.9M
2025-03-06 33.85 35.52 33.51 34.40 14.0M
2025-03-05 32.48 33.93 32.30 33.35 9.8M
2025-03-04 31.30 32.68 31.15 32.47 7.5M
2025-03-03 32.30 33.19 31.41 31.98 10.7M
2025-02-28 35.10 35.83 32.14 32.31 14.7M
2025-02-27 36.60 36.64 34.20 35.13 17.2M
2025-02-26 35.75 37.37 34.80 37.07 23.7M
2025-02-25 35.00 37.80 34.80 35.70 26.2M
2025-02-24 34.91 36.75 32.51 36.40 30.7M
2025-02-21 32.50 37.80 32.50 35.62 26.7M
2025-02-20 32.75 33.74 31.99 33.21 22.7M
2025-02-19 30.42 36.00 30.00 33.85 28.8M
2025-02-18 29.90 30.68 29.47 30.00 12.5M
2025-02-17 29.20 29.76 28.93 29.47 5.8M
2025-02-14 28.53 29.80 28.51 29.02 5.0M
2025-02-13 29.65 29.80 28.77 28.77 5.4M
2025-02-12 29.30 29.66 29.11 29.50 6.2M
2025-02-11 28.89 30.49 28.70 29.91 10.5M
2025-02-10 29.28 29.46 28.53 28.88 9.3M
2025-02-07 29.92 30.15 29.08 29.36 10.6M
2025-02-06 29.10 30.44 29.05 30.25 10.7M
2025-02-05 28.64 30.00 27.70 29.69 14.3M
2025-01-27 27.98 29.66 26.70 28.94 14.9M
2025-01-24 26.10 27.17 26.05 27.17 4.1M
2025-01-23 26.76 27.40 26.34 26.34 4.6M
2025-01-22 26.04 27.09 25.81 26.69 5.7M
2025-01-21 26.01 26.10 25.56 26.10 2.5M
2025-01-20 25.96 26.30 25.72 25.75 2.5M
2025-01-17 25.91 26.28 25.61 25.88 2.1M
2025-01-16 25.91 26.62 25.82 25.95 3.4M
2025-01-15 26.36 26.36 25.76 25.78 2.2M
2025-01-14 24.55 26.20 24.55 26.17 5.3M
2025-01-13 23.91 24.75 23.60 24.50 2.5M
2025-01-10 24.68 25.17 24.29 24.29 2.6M
2025-01-09 24.24 25.06 24.24 24.82 2.5M
2025-01-08 24.85 24.85 23.74 24.54 3.1M
2025-01-07 24.12 24.70 23.99 24.68 2.8M
2025-01-06 24.50 24.55 23.66 24.14 2.4M
2025-01-03 25.50 25.75 24.24 24.24 3.9M
2025-01-02 26.28 26.68 25.27 25.50 3.6M