Zhejiang Huangma Technology Co Ltd (603181)

603181
🏛️ Chine →
18.87
Dernière Mise à Jour: 2025-09-30
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 14.28 14.36 13.98 14.24 4.1M
2022-12-29 14.09 14.45 14.00 14.25 3.1M
2022-12-28 14.04 14.35 13.85 14.18 2.1M
2022-12-27 13.71 14.33 13.45 14.10 4.6M
2022-12-26 12.83 13.60 12.83 13.56 1.9M
2022-12-23 12.88 13.00 12.70 12.85 1.3M
2022-12-22 13.40 13.41 12.79 12.83 1.4M
2022-12-21 13.40 13.50 13.11 13.30 1.6M
2022-12-20 13.65 13.70 13.38 13.41 0.9M
2022-12-19 14.00 14.01 13.60 13.70 1.1M
2022-12-16 13.84 14.10 13.68 13.92 1.5M
2022-12-15 13.59 13.98 13.52 13.91 2.4M
2022-12-14 13.42 13.77 13.29 13.55 1.6M
2022-12-13 13.43 13.56 13.24 13.37 2.1M
2022-12-12 13.79 13.79 13.29 13.38 3.0M
2022-12-09 13.93 13.98 13.53 13.78 2.1M
2022-12-08 14.11 14.11 13.84 13.93 1.4M
2022-12-07 14.38 14.64 14.03 14.05 3.8M
2022-12-06 14.65 14.65 14.28 14.38 1.6M
2022-12-05 14.62 14.80 14.62 14.67 1.1M
2022-12-02 14.34 14.79 14.26 14.70 1.7M
2022-12-01 14.36 14.88 14.33 14.34 1.7M
2022-11-30 14.58 14.59 14.23 14.23 0.8M
2022-11-29 14.39 14.60 14.01 14.53 0.9M
2022-11-28 14.10 14.41 13.94 14.28 1.4M
2022-11-25 14.55 14.55 14.32 14.32 0.9M
2022-11-24 14.59 14.59 14.30 14.55 1.2M
2022-11-23 14.83 14.83 14.35 14.46 1.1M
2022-11-22 14.80 15.07 14.62 14.72 1.8M
2022-11-21 14.62 15.09 14.51 15.00 2.4M
2022-11-18 14.95 15.06 14.72 14.74 2.4M
2022-11-17 15.17 15.17 14.81 14.94 2.2M
2022-11-16 14.79 15.39 14.79 15.17 3.9M
2022-11-15 14.28 14.85 14.15 14.80 3.2M
2022-11-14 14.39 14.42 14.18 14.25 3.2M
2022-11-11 14.60 14.60 14.14 14.21 2.6M
2022-11-10 14.58 14.59 14.17 14.35 2.9M
2022-11-09 14.60 14.74 14.50 14.63 0.9M
2022-11-08 14.60 14.79 14.42 14.64 2.0M
2022-11-07 14.52 14.84 14.30 14.65 2.9M
2022-11-04 13.82 14.62 13.82 14.52 3.7M
2022-11-03 13.80 14.04 13.67 13.85 2.5M
2022-11-02 13.34 14.05 13.24 13.75 4.6M
2022-11-01 13.20 13.60 12.96 13.33 6.2M
2022-10-31 13.19 13.52 13.19 13.19 8.0M
2022-10-28 15.19 15.24 14.62 14.65 3.6M
2022-10-27 15.64 15.64 15.17 15.20 2.1M
2022-10-26 15.18 15.63 15.16 15.45 2.6M
2022-10-25 15.22 15.26 14.89 15.10 3.0M
2022-10-24 15.56 15.65 15.00 15.25 2.9M
2022-10-21 15.40 15.61 15.30 15.50 1.7M
2022-10-20 15.55 15.65 15.15 15.39 3.5M
2022-10-19 15.85 16.03 15.55 15.62 3.9M
2022-10-18 16.31 16.36 15.98 16.00 2.9M
2022-10-17 16.24 16.48 16.02 16.31 2.3M
2022-10-14 15.94 16.35 15.75 16.25 2.9M
2022-10-13 15.25 16.28 15.18 15.83 3.7M
2022-10-12 15.10 15.50 14.71 15.40 2.3M
2022-10-11 15.16 15.16 14.58 15.09 1.6M
2022-10-10 15.35 15.50 14.92 15.11 2.2M
2022-09-30 15.52 15.58 15.23 15.53 1.9M
2022-09-29 15.13 15.57 15.13 15.50 2.3M
2022-09-28 15.70 15.71 15.00 15.03 2.1M
2022-09-27 15.72 15.84 15.35 15.76 2.4M
2022-09-26 16.02 16.41 15.53 15.56 2.5M
2022-09-23 15.96 16.28 15.72 16.10 3.1M
2022-09-22 15.79 16.24 15.75 15.97 2.7M
2022-09-21 16.40 16.44 15.86 15.92 3.0M
2022-09-20 16.54 17.07 16.31 16.44 2.5M
2022-09-19 16.66 17.14 16.27 16.51 4.4M
2022-09-16 17.19 17.56 16.83 17.05 3.8M
2022-09-15 17.76 17.87 16.74 17.16 5.5M
2022-09-14 17.80 18.12 17.56 17.75 4.0M
2022-09-13 18.17 18.48 18.02 18.10 2.5M
2022-09-09 18.19 18.28 17.63 18.21 3.6M
2022-09-08 17.39 18.35 17.28 17.95 6.7M
2022-09-07 17.44 17.63 17.28 17.37 2.9M
2022-09-06 17.27 17.57 17.13 17.51 3.7M
2022-09-05 17.19 17.55 17.07 17.20 4.7M
2022-09-02 16.65 17.33 16.29 17.20 6.1M
2022-09-01 16.33 17.15 16.10 16.55 4.8M
2022-08-31 16.73 16.79 16.24 16.31 3.0M
2022-08-30 16.98 17.11 16.64 16.80 4.4M
2022-08-29 16.80 17.19 16.42 17.02 5.6M
2022-08-26 16.53 17.04 16.25 16.98 7.3M
2022-08-25 16.27 16.59 16.18 16.53 3.7M
2022-08-24 16.78 16.89 16.20 16.31 3.1M
2022-08-23 16.57 16.82 16.35 16.78 3.2M
2022-08-22 16.18 16.69 15.93 16.59 4.3M
2022-08-19 16.71 16.85 16.15 16.21 4.0M
2022-08-18 16.80 16.86 16.22 16.69 5.9M
2022-08-17 17.20 17.25 16.60 16.77 4.4M
2022-08-16 17.53 17.58 17.06 17.12 3.5M
2022-08-15 17.46 17.57 17.20 17.53 2.3M
2022-08-12 17.57 17.92 17.35 17.37 3.0M
2022-08-11 17.35 17.55 17.29 17.45 2.6M
2022-08-10 17.40 17.62 17.22 17.37 3.9M
2022-08-09 17.02 17.82 16.76 17.42 5.8M
2022-08-08 16.33 17.22 16.12 17.02 5.9M
2022-08-05 15.72 16.34 15.64 16.29 4.4M
2022-08-04 15.69 16.12 15.43 15.63 4.1M
2022-08-03 16.25 16.65 15.62 15.66 4.2M
2022-08-02 16.56 16.56 16.05 16.25 3.5M
2022-08-01 16.13 16.85 16.02 16.67 4.3M
2022-07-29 16.10 16.44 16.01 16.10 2.7M
2022-07-28 15.85 16.21 15.73 16.07 3.3M
2022-07-27 15.71 16.10 15.57 15.75 2.3M
2022-07-26 15.75 15.81 15.42 15.71 2.4M
2022-07-25 15.47 15.85 15.40 15.71 3.8M
2022-07-22 15.60 15.65 15.20 15.43 2.5M
2022-07-21 15.90 16.02 15.52 15.59 3.3M
2022-07-20 15.80 16.13 15.74 15.89 3.8M
2022-07-19 15.17 16.25 15.08 15.98 7.8M
2022-07-18 14.86 15.19 14.77 15.15 2.6M
2022-07-15 14.85 15.35 14.85 14.92 3.3M
2022-07-14 14.86 15.09 14.63 14.91 2.9M
2022-07-13 14.95 15.03 14.77 15.03 3.0M
2022-07-12 15.68 15.69 14.93 14.95 4.3M
2022-07-11 16.01 16.02 15.15 15.49 6.9M
2022-07-08 16.00 16.58 15.64 16.02 11.0M
2022-07-07 15.56 15.87 15.28 15.41 6.1M
2022-07-06 15.11 16.21 15.11 15.76 10.0M
2022-07-05 15.18 15.25 14.68 15.07 3.9M
2022-07-04 14.82 15.26 14.65 15.17 4.4M
2022-07-01 15.09 15.37 14.89 14.97 3.3M
2022-06-30 14.46 15.16 14.46 15.09 6.2M
2022-06-29 15.10 15.13 14.50 14.62 7.4M
2022-06-28 15.12 15.18 14.76 15.03 3.7M
2022-06-27 15.60 15.86 15.06 15.08 4.0M
2022-06-24 14.98 15.45 14.82 15.42 3.7M
2022-06-23 14.97 15.18 14.77 14.96 3.2M
2022-06-22 15.16 15.60 14.98 15.05 3.1M
2022-06-21 15.65 15.65 15.15 15.29 2.5M
2022-06-20 15.83 16.30 15.47 15.68 4.5M
2022-06-17 15.96 16.13 15.25 15.82 6.0M
2022-06-16 15.83 16.10 15.78 16.04 1.7M
2022-06-15 16.39 16.51 15.88 15.91 2.9M
2022-06-14 16.03 16.64 15.83 16.40 2.5M
2022-06-13 16.08 16.48 15.98 16.25 3.0M
2022-06-10 15.89 16.25 15.73 16.18 1.9M
2022-06-09 16.25 16.53 15.72 16.05 2.2M
2022-06-08 16.72 17.17 16.14 16.42 2.5M
2022-06-07 16.60 16.82 16.39 16.70 1.7M
2022-06-06 16.41 16.65 16.16 16.63 2.0M
2022-06-02 16.38 16.51 16.22 16.45 1.2M
2022-06-01 16.31 16.87 16.21 16.38 2.3M
2022-05-31 16.20 16.58 16.16 16.38 1.4M
2022-05-30 16.19 16.49 16.10 16.28 1.6M
2022-05-27 16.34 16.49 16.01 16.15 0.9M
2022-05-26 16.18 16.49 16.03 16.34 1.1M
2022-05-25 16.09 16.50 15.96 16.15 1.3M
2022-05-24 16.35 16.85 16.17 16.17 1.5M
2022-05-23 16.60 16.70 16.38 16.57 1.4M
2022-05-20 16.32 16.70 16.15 16.60 2.1M
2022-05-19 16.00 16.40 15.88 16.30 1.8M
2022-05-18 16.10 16.30 15.91 16.15 2.1M
2022-05-17 16.25 16.49 16.01 16.10 2.8M
2022-05-16 15.81 16.30 15.81 16.25 2.3M
2022-05-13 15.69 16.02 15.45 15.80 2.7M
2022-05-12 15.83 15.83 15.42 15.64 1.7M
2022-05-11 15.51 15.92 15.45 15.86 2.3M
2022-05-10 15.32 15.88 15.31 15.68 1.6M
2022-05-09 15.69 15.76 15.24 15.59 1.6M
2022-05-06 15.26 15.85 14.91 15.62 2.5M
2022-05-05 14.81 15.89 14.81 15.53 4.3M
2022-04-29 14.70 15.17 14.66 15.09 4.2M
2022-04-28 13.69 14.50 13.60 14.30 2.4M
2022-04-27 12.41 13.94 12.11 13.82 2.2M
2022-04-26 13.16 13.35 12.66 12.67 1.6M
2022-04-25 13.89 13.93 13.16 13.16 1.7M
2022-04-22 14.05 14.05 13.53 14.00 1.7M
2022-04-21 14.30 14.33 13.80 14.04 2.7M
2022-04-20 14.24 14.45 14.02 14.32 1.8M
2022-04-19 13.67 14.40 13.56 14.30 3.9M
2022-04-18 13.52 13.86 13.15 13.85 1.3M
2022-04-15 13.40 13.57 13.23 13.56 1.6M
2022-04-14 13.53 13.76 13.35 13.59 1.3M
2022-04-13 14.19 14.19 13.49 13.56 2.2M
2022-04-12 14.40 14.40 13.93 14.18 1.3M
2022-04-11 14.59 14.67 14.23 14.35 1.3M
2022-04-08 14.66 14.80 14.39 14.59 1.9M
2022-04-07 14.58 14.85 14.51 14.78 1.9M
2022-04-06 14.92 15.06 14.63 14.74 3.0M
2022-04-01 14.29 15.08 14.00 14.92 3.3M
2022-03-31 14.57 14.57 14.26 14.33 1.4M
2022-03-30 14.17 14.57 14.03 14.52 2.2M
2022-03-29 14.13 14.65 14.00 14.15 4.8M
2022-03-28 14.01 14.26 13.77 14.03 1.6M
2022-03-25 14.30 14.30 14.03 14.13 1.5M
2022-03-24 14.25 14.46 14.00 14.27 1.5M
2022-03-23 14.34 14.44 14.11 14.30 1.1M
2022-03-22 14.19 14.44 13.93 14.28 2.4M
2022-03-21 14.05 14.35 13.80 14.19 3.1M
2022-03-18 14.03 14.17 13.86 14.05 2.2M
2022-03-17 14.23 14.28 13.52 14.03 6.5M
2022-03-16 14.10 14.10 13.08 13.72 4.4M
2022-03-15 14.43 14.55 13.66 13.70 2.0M
2022-03-14 14.88 15.09 14.50 14.51 1.4M
2022-03-11 14.64 14.99 14.42 14.91 1.4M
2022-03-10 14.65 15.17 14.65 14.88 1.9M
2022-03-09 14.60 14.81 13.75 14.54 3.5M
2022-03-08 15.56 15.57 14.57 14.65 3.6M
2022-03-07 15.63 15.99 15.20 15.30 3.2M
2022-03-04 16.20 16.20 15.67 15.78 2.6M
2022-03-03 16.27 16.33 15.92 16.25 2.4M
2022-03-02 16.37 16.46 16.11 16.28 1.5M
2022-03-01 16.33 16.77 16.30 16.32 1.6M
2022-02-28 16.40 16.51 16.08 16.47 1.6M
2022-02-25 16.22 16.73 16.20 16.36 1.7M
2022-02-24 16.95 17.08 16.12 16.33 2.5M
2022-02-23 16.25 17.15 16.17 16.78 3.7M
2022-02-22 16.25 16.30 16.03 16.26 1.1M
2022-02-21 16.22 16.43 16.06 16.25 1.3M
2022-02-18 16.13 16.49 16.13 16.37 1.4M
2022-02-17 15.71 16.56 15.71 16.32 2.6M
2022-02-16 15.74 16.09 15.58 16.00 2.0M
2022-02-15 15.33 15.67 15.28 15.60 3.0M
2022-02-14 15.45 15.46 15.16 15.33 2.0M
2022-02-11 16.00 16.12 15.37 15.37 4.6M
2022-02-10 16.59 16.66 16.05 16.06 2.4M
2022-02-09 16.54 16.86 16.36 16.59 3.4M
2022-02-08 16.79 16.87 16.03 16.44 4.6M
2022-02-07 16.85 17.09 16.22 16.80 3.7M
2022-01-28 16.20 16.99 15.72 16.68 3.9M
2022-01-27 16.62 16.98 16.10 16.27 2.9M
2022-01-26 16.09 16.82 16.05 16.62 4.0M
2022-01-25 16.86 16.97 15.84 16.09 4.4M
2022-01-24 16.62 16.89 16.10 16.71 5.4M
2022-01-21 17.21 17.26 16.36 16.64 5.8M
2022-01-20 17.70 17.77 17.00 17.25 3.8M
2022-01-19 18.21 18.21 17.45 17.71 3.3M
2022-01-18 18.09 18.29 17.81 18.22 2.0M
2022-01-17 17.96 18.40 17.45 18.24 3.2M
2022-01-14 18.49 18.63 17.85 17.95 3.4M
2022-01-13 18.98 19.26 18.39 18.49 2.9M
2022-01-12 18.30 19.09 18.18 19.00 3.6M
2022-01-11 18.00 18.83 17.91 18.31 3.5M
2022-01-10 17.65 18.14 17.65 17.93 2.1M
2022-01-07 18.40 18.64 17.84 17.87 2.9M
2022-01-06 17.84 18.55 17.80 18.40 3.5M
2022-01-05 18.93 18.96 17.80 17.96 8.3M
2022-01-04 19.20 19.33 18.79 18.96 3.9M