Zhejiang Huakang Pharmaceutical Co Ltd (605077)

605077
🏛️ Chine →
18.49
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
2022-12-30 21.85 23.39 21.79 23.34 5.8M
2022-12-29 21.52 22.26 21.39 21.85 1.9M
2022-12-28 21.89 22.22 21.54 21.56 1.2M
2022-12-27 21.69 22.12 21.56 22.04 1.5M
2022-12-26 21.36 22.12 21.29 21.67 2.1M
2022-12-23 21.52 21.85 21.29 21.56 1.3M
2022-12-22 22.15 22.32 21.46 21.56 1.3M
2022-12-21 22.17 22.58 21.94 22.09 1.0M
2022-12-20 22.45 22.45 21.61 22.16 2.9M
2022-12-19 23.33 23.36 22.18 22.45 2.7M
2022-12-16 23.54 23.72 23.12 23.26 2.9M
2022-12-15 23.59 24.31 23.46 23.72 2.6M
2022-12-14 23.67 23.76 23.20 23.46 1.9M
2022-12-13 23.74 24.08 23.58 23.62 2.3M
2022-12-12 23.69 24.21 23.42 23.86 3.2M
2022-12-09 23.82 24.15 23.20 23.79 4.6M
2022-12-08 22.39 24.02 22.20 23.75 6.5M
2022-12-07 22.30 22.58 22.17 22.45 1.3M
2022-12-06 22.31 22.81 22.30 22.35 1.6M
2022-12-05 22.85 22.89 22.35 22.35 1.8M
2022-12-02 22.85 22.89 22.52 22.54 1.3M
2022-12-01 22.58 23.06 22.50 22.69 1.8M
2022-11-30 23.05 23.24 22.47 22.55 2.0M
2022-11-29 22.70 23.27 22.70 23.12 1.9M
2022-11-28 22.92 23.08 22.49 22.77 2.0M
2022-11-25 23.20 23.39 22.73 23.19 1.8M
2022-11-24 22.64 23.42 22.63 23.26 2.8M
2022-11-23 22.78 23.39 22.10 22.82 1.9M
2022-11-22 23.03 23.75 22.73 23.05 2.1M
2022-11-21 23.22 23.30 22.59 23.02 2.1M
2022-11-18 23.00 23.79 22.99 23.19 2.0M
2022-11-17 23.33 23.50 23.08 23.12 1.0M
2022-11-16 23.23 23.66 23.19 23.22 1.4M
2022-11-15 23.25 23.39 23.00 23.31 1.4M
2022-11-14 23.76 23.76 23.00 23.08 1.8M
2022-11-11 23.99 24.15 23.45 23.49 2.2M
2022-11-10 23.62 24.08 23.40 23.77 1.7M
2022-11-09 23.66 23.92 23.29 23.74 2.0M
2022-11-08 23.62 23.85 23.37 23.66 1.6M
2022-11-07 23.54 23.89 23.28 23.66 2.2M
2022-11-04 23.31 23.70 23.22 23.65 2.3M
2022-11-03 23.37 23.69 23.08 23.33 1.9M
2022-11-02 22.70 23.69 22.39 23.61 4.8M
2022-11-01 23.34 23.34 22.31 22.68 2.5M
2022-10-31 21.85 22.56 21.83 22.52 2.7M
2022-10-28 22.09 22.69 21.69 22.09 3.1M
2022-10-27 23.39 23.39 22.03 22.05 4.7M
2022-10-26 21.23 22.08 21.22 22.08 2.3M
2022-10-25 20.47 21.60 20.42 21.25 2.4M
2022-10-24 20.86 21.23 20.42 20.45 1.1M
2022-10-21 21.41 21.54 20.82 21.02 1.2M
2022-10-20 21.35 21.74 21.27 21.36 0.7M
2022-10-19 22.02 22.02 21.51 21.54 0.7M
2022-10-18 22.02 22.22 21.62 21.94 1.1M
2022-10-17 21.61 22.27 21.55 21.96 1.1M
2022-10-14 21.65 22.21 21.59 21.92 2.4M
2022-10-13 21.19 22.09 21.08 21.59 1.4M
2022-10-12 20.60 21.42 19.92 21.31 1.5M
2022-10-11 20.45 20.76 20.09 20.52 1.0M
2022-10-10 21.42 22.03 20.40 20.77 1.7M
2022-09-30 21.65 22.02 21.31 21.62 0.8M
2022-09-29 21.82 21.95 20.81 21.63 1.1M
2022-09-28 22.31 22.31 21.39 21.55 1.0M
2022-09-27 21.76 22.33 21.76 22.25 1.0M
2022-09-26 22.05 22.29 21.44 22.00 1.1M
2022-09-23 22.46 22.52 21.85 22.06 1.2M
2022-09-22 22.62 22.91 22.40 22.40 0.8M
2022-09-21 22.94 23.15 22.65 22.93 1.0M
2022-09-20 22.79 23.34 22.63 22.92 1.8M
2022-09-19 22.68 22.92 21.98 22.83 2.0M
2022-09-16 23.10 23.20 22.47 22.69 1.8M
2022-09-15 23.48 23.74 22.57 23.12 1.6M
2022-09-14 23.38 23.75 22.92 23.68 2.8M
2022-09-13 24.02 24.54 22.79 23.89 4.6M
2022-09-09 23.63 24.23 23.42 24.19 2.6M
2022-09-08 23.65 23.90 23.31 23.62 1.8M
2022-09-07 24.02 24.20 23.62 23.62 2.4M
2022-09-06 23.92 24.46 22.96 24.22 6.4M
2022-09-05 23.21 24.06 22.96 23.91 5.5M
2022-09-02 22.85 23.42 22.70 23.22 2.8M
2022-09-01 22.28 23.14 21.96 22.89 4.0M
2022-08-31 22.85 22.98 22.28 22.28 3.1M
2022-08-30 22.68 23.15 22.39 23.06 2.9M
2022-08-29 22.61 22.89 22.32 22.69 1.8M
2022-08-26 22.77 23.23 22.22 22.89 4.6M
2022-08-25 22.67 23.15 22.32 22.89 3.3M
2022-08-24 22.69 23.37 22.42 22.51 4.2M
2022-08-23 22.73 23.05 22.42 22.79 3.3M
2022-08-22 23.23 23.38 22.55 22.63 5.1M
2022-08-19 23.08 24.17 22.82 23.12 7.7M
2022-08-18 21.27 23.29 21.03 23.13 10.5M
2022-08-17 21.54 21.88 21.23 21.29 2.8M
2022-08-16 21.87 22.07 21.44 21.59 3.2M
2022-08-15 22.65 22.69 21.63 21.92 5.7M
2022-08-12 22.69 22.78 22.05 22.65 4.9M
2022-08-11 22.31 23.44 21.40 22.85 9.4M
2022-08-10 20.89 22.08 20.46 22.01 5.5M
2022-08-09 21.25 21.37 20.76 20.88 3.3M
2022-08-08 21.55 21.75 20.75 21.51 5.8M
2022-08-05 20.84 21.74 20.47 21.73 7.1M
2022-08-04 19.45 21.15 19.15 20.90 7.3M
2022-08-03 19.14 19.73 18.81 19.35 5.3M
2022-08-02 19.10 19.75 18.56 19.30 5.5M
2022-08-01 18.85 19.50 18.39 19.46 5.8M
2022-07-29 23.98 25.28 23.60 24.68 4.2M
2022-07-28 24.00 24.10 23.60 23.90 4.3M
2022-07-27 22.08 24.27 21.82 23.84 5.9M
2022-07-26 22.11 22.28 21.72 22.06 1.2M
2022-07-25 21.70 22.46 21.70 22.11 1.3M
2022-07-22 21.85 22.08 21.46 21.70 1.3M
2022-07-21 21.45 22.52 21.30 21.94 2.5M
2022-07-20 21.29 21.57 21.14 21.46 0.9M
2022-07-19 20.82 21.19 20.78 21.18 0.8M
2022-07-18 20.50 20.85 20.49 20.81 0.7M
2022-07-15 20.88 21.00 20.51 20.52 0.9M
2022-07-14 20.96 21.02 20.66 20.99 0.8M
2022-07-13 20.83 21.08 20.79 20.96 0.8M
2022-07-12 21.23 21.24 20.78 20.79 0.9M
2022-07-11 21.51 21.59 21.02 21.24 1.1M
2022-07-08 21.55 21.89 21.41 21.50 0.8M
2022-07-07 22.00 22.00 21.35 21.51 1.1M
2022-07-06 22.00 22.00 21.66 21.80 1.3M
2022-07-05 22.77 22.77 21.88 22.04 2.0M
2022-07-04 22.82 22.89 22.30 22.59 2.4M
2022-07-01 22.21 23.00 22.21 22.81 4.4M
2022-06-30 21.56 22.20 21.46 22.05 2.8M
2022-06-29 22.12 22.20 21.30 21.36 3.2M
2022-06-28 21.18 22.57 21.04 22.34 3.9M
2022-06-27 20.99 21.16 20.80 21.06 1.5M
2022-06-24 20.50 20.95 20.27 20.83 1.9M
2022-06-23 20.14 20.39 19.95 20.33 1.0M
2022-06-22 20.60 20.60 20.15 20.16 0.8M
2022-06-21 20.86 20.86 20.30 20.53 1.0M
2022-06-20 20.40 20.69 20.01 20.68 1.3M
2022-06-17 20.32 20.49 20.03 20.41 1.0M
2022-06-16 20.27 20.66 20.22 20.50 1.3M
2022-06-15 20.33 20.56 20.20 20.27 1.2M
2022-06-14 20.00 20.24 19.77 20.19 1.3M
2022-06-13 20.18 20.53 20.05 20.28 1.4M
2022-06-10 20.30 20.40 20.10 20.38 1.0M
2022-06-09 20.75 20.75 20.15 20.20 1.3M
2022-06-08 20.85 20.95 20.48 20.75 1.4M
2022-06-07 21.13 21.19 20.68 20.85 1.4M
2022-06-06 20.70 21.04 20.69 20.99 2.1M
2022-06-02 20.80 20.90 20.30 20.83 1.4M
2022-06-01 20.81 20.89 20.56 20.68 1.2M
2022-05-31 20.70 20.89 20.52 20.89 1.6M
2022-05-30 20.79 20.81 20.40 20.66 0.9M
2022-05-27 20.77 20.77 20.36 20.51 1.1M
2022-05-26 20.60 21.15 20.20 20.67 1.4M
2022-05-25 20.54 21.00 20.50 21.00 1.1M
2022-05-24 21.14 21.14 20.61 20.63 1.2M
2022-05-23 20.75 21.34 20.69 21.14 0.9M
2022-05-20 20.53 21.14 20.53 20.76 0.9M
2022-05-19 20.04 20.49 20.01 20.44 0.5M
2022-05-18 20.36 20.77 20.29 20.41 0.6M
2022-05-17 20.64 20.64 20.16 20.36 0.4M
2022-05-16 20.92 20.92 20.50 20.61 0.6M
2022-05-13 20.53 20.81 20.39 20.66 0.7M
2022-05-12 20.39 20.86 20.34 20.53 0.7M
2022-05-11 20.62 20.86 20.44 20.57 1.0M
2022-05-10 20.42 20.61 20.15 20.50 0.8M
2022-05-09 20.09 20.47 20.09 20.43 0.9M
2022-05-06 20.00 20.31 19.84 20.09 0.8M
2022-05-05 19.72 20.49 19.44 20.31 1.1M
2022-04-29 18.99 19.81 18.87 19.74 1.3M
2022-04-28 19.29 19.42 18.71 18.82 1.0M
2022-04-27 19.10 19.43 18.47 19.36 1.5M
2022-04-26 19.93 20.11 19.24 19.29 0.9M
2022-04-25 21.05 21.05 19.79 19.86 1.7M
2022-04-22 21.20 21.61 20.76 21.29 1.1M
2022-04-21 22.50 22.55 21.41 21.41 1.8M
2022-04-20 22.68 23.44 22.37 22.60 2.5M
2022-04-19 22.53 22.61 22.31 22.36 0.7M
2022-04-18 22.84 22.84 22.39 22.52 0.5M
2022-04-15 22.71 22.71 22.29 22.59 0.7M
2022-04-14 22.90 23.11 22.67 22.73 0.6M
2022-04-13 23.09 23.33 22.60 22.72 0.4M
2022-04-12 22.82 23.22 22.36 23.08 0.5M
2022-04-11 23.14 23.68 22.66 22.83 0.5M
2022-04-08 23.46 23.48 22.84 23.14 0.5M
2022-04-07 24.06 24.14 23.31 23.46 0.5M
2022-04-06 24.06 24.29 23.87 24.06 0.3M
2022-04-01 24.20 24.29 23.91 24.10 0.3M
2022-03-31 24.64 24.76 24.29 24.29 0.5M
2022-03-30 24.63 24.99 24.46 24.64 0.3M
2022-03-29 24.57 24.91 24.34 24.43 0.4M
2022-03-28 25.00 25.00 24.21 24.59 0.6M
2022-03-25 24.71 25.21 24.67 25.01 0.9M
2022-03-24 24.34 24.82 24.19 24.82 0.7M
2022-03-23 24.71 24.71 24.39 24.59 0.4M
2022-03-22 23.93 24.97 23.79 24.71 1.3M
2022-03-21 23.64 24.06 23.56 23.97 0.7M
2022-03-18 23.96 24.08 23.58 23.78 0.7M
2022-03-17 23.21 23.81 23.21 23.37 0.8M
2022-03-16 23.14 23.19 22.34 23.07 1.0M
2022-03-15 24.32 24.32 22.56 22.72 1.2M
2022-03-14 25.07 25.07 24.29 24.32 0.8M
2022-03-11 24.64 25.17 24.29 25.09 0.6M
2022-03-10 25.22 25.65 24.85 25.11 0.5M
2022-03-09 25.96 26.27 24.28 24.90 1.0M
2022-03-08 26.94 26.94 25.95 25.95 0.7M
2022-03-07 26.56 27.36 26.50 26.94 0.9M
2022-03-04 26.57 27.11 26.48 26.96 0.8M
2022-03-03 26.54 26.74 26.51 26.61 0.4M
2022-03-02 26.71 26.79 26.44 26.54 0.5M
2022-03-01 26.47 26.92 26.27 26.81 0.8M
2022-02-28 26.51 26.77 25.86 26.33 0.7M
2022-02-25 26.65 26.96 26.43 26.49 0.7M
2022-02-24 27.38 27.57 26.25 26.61 1.0M
2022-02-23 27.41 27.61 27.16 27.50 0.4M
2022-02-22 27.74 27.74 27.24 27.31 0.6M
2022-02-21 27.59 27.97 27.44 27.74 0.8M
2022-02-18 27.43 27.81 27.09 27.63 0.7M
2022-02-17 27.61 27.68 27.43 27.44 0.5M
2022-02-16 27.72 27.84 27.59 27.64 0.5M
2022-02-15 27.59 27.89 27.51 27.61 0.4M
2022-02-14 27.81 27.99 27.39 27.71 0.3M
2022-02-11 28.09 28.11 27.29 27.77 0.7M
2022-02-10 28.32 28.55 28.11 28.26 0.5M
2022-02-09 28.43 29.01 28.19 28.33 0.8M
2022-02-08 27.98 28.52 27.88 28.43 0.4M
2022-02-07 27.57 28.29 27.57 27.98 0.4M
2022-01-28 27.28 27.69 26.70 27.39 0.6M
2022-01-27 28.03 28.19 27.15 27.15 0.5M
2022-01-26 28.03 28.41 27.79 27.99 0.4M
2022-01-25 29.21 29.27 27.99 28.02 0.8M
2022-01-24 29.33 29.43 29.14 29.19 0.5M
2022-01-21 29.70 29.76 29.18 29.35 0.6M
2022-01-20 30.54 30.54 29.69 29.71 0.8M
2022-01-19 30.34 30.63 30.04 30.52 0.6M
2022-01-18 31.06 31.06 30.14 30.31 0.8M
2022-01-17 30.76 31.21 30.72 30.99 0.7M
2022-01-14 30.69 31.09 30.43 30.63 0.5M
2022-01-13 31.01 31.05 30.58 30.59 0.6M
2022-01-12 31.04 31.24 30.81 31.01 0.6M
2022-01-11 31.44 31.53 30.84 31.01 0.9M
2022-01-10 30.49 31.78 30.03 31.52 2.2M
2022-01-07 30.93 30.93 30.21 30.21 0.9M
2022-01-06 30.13 30.80 29.93 30.62 1.1M
2022-01-05 30.21 30.54 29.86 30.14 0.7M
2022-01-04 29.93 30.31 29.63 30.24 0.9M