Haige Communicat A

002465
🏛️ china →
12.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.90 11.02 10.88 10.92 30.7M
2021-12-30 10.70 10.99 10.69 10.94 48.5M
2021-12-29 10.62 10.81 10.61 10.71 32.2M
2021-12-28 10.61 10.69 10.53 10.66 21.1M
2021-12-27 10.58 10.73 10.49 10.60 26.3M
2021-12-24 10.60 10.63 10.45 10.54 21.0M
2021-12-23 10.65 10.67 10.50 10.59 20.1M
2021-12-22 10.40 10.58 10.36 10.57 23.3M
2021-12-21 10.21 10.44 10.18 10.40 22.1M
2021-12-20 10.31 10.39 10.20 10.21 24.4M
2021-12-17 10.62 10.64 10.38 10.38 35.7M
2021-12-16 10.53 10.84 10.50 10.69 53.9M
2021-12-15 10.50 10.59 10.37 10.38 22.1M
2021-12-14 10.52 10.64 10.47 10.52 24.2M
2021-12-13 10.50 10.60 10.33 10.49 31.7M
2021-12-10 10.48 10.59 10.40 10.54 28.4M
2021-12-09 10.59 10.65 10.47 10.53 23.6M
2021-12-08 10.44 10.62 10.38 10.60 28.5M
2021-12-07 10.57 10.69 10.30 10.40 34.4M
2021-12-06 10.64 10.64 10.46 10.55 34.6M
2021-12-03 10.48 10.73 10.33 10.66 56.8M
2021-12-02 10.31 10.49 10.20 10.26 32.5M
2021-12-01 10.45 10.62 10.28 10.35 42.6M
2021-11-30 10.22 10.90 10.22 10.42 80.0M
2021-11-29 9.88 10.04 9.87 9.96 21.1M
2021-11-26 10.20 10.25 9.96 10.03 23.7M
2021-11-25 9.97 10.16 9.93 9.97 22.3M
2021-11-24 10.16 10.19 9.93 9.96 26.7M
2021-11-23 10.03 10.23 10.02 10.13 25.4M
2021-11-22 10.02 10.09 9.94 10.04 24.4M
2021-11-19 9.96 10.04 9.90 10.01 23.2M
2021-11-18 9.97 10.06 9.87 9.97 22.9M
2021-11-17 9.77 10.14 9.66 10.01 40.2M
2021-11-16 9.83 9.92 9.73 9.73 27.7M
2021-11-15 9.84 9.90 9.71 9.87 31.5M
2021-11-12 9.64 9.80 9.60 9.77 30.8M
2021-11-11 9.52 9.68 9.50 9.65 19.9M
2021-11-10 9.62 9.74 9.47 9.58 26.9M
2021-11-09 9.51 9.71 9.45 9.60 25.1M
2021-11-08 9.49 9.52 9.37 9.46 16.7M
2021-11-05 9.62 9.64 9.45 9.50 20.0M
2021-11-04 9.62 9.70 9.58 9.64 16.7M
2021-11-03 9.66 9.72 9.57 9.63 18.3M
2021-11-02 9.62 9.75 9.51 9.65 29.5M
2021-11-01 9.45 9.57 9.42 9.53 19.7M
2021-10-29 9.35 9.49 9.33 9.44 19.6M
2021-10-28 9.50 9.57 9.30 9.39 29.0M
2021-10-27 10.06 10.08 9.45 9.50 52.6M
2021-10-26 9.98 10.12 9.91 10.09 15.4M
2021-10-25 10.05 10.11 9.82 9.98 25.8M
2021-10-22 10.16 10.20 10.08 10.10 12.9M
2021-10-21 10.25 10.35 10.12 10.15 16.7M
2021-10-20 10.45 10.50 10.26 10.26 16.7M
2021-10-19 10.41 10.49 10.23 10.44 20.6M
2021-10-18 10.46 10.65 10.40 10.45 20.3M
2021-10-15 10.34 10.65 10.32 10.46 25.5M
2021-10-14 10.28 10.37 10.16 10.30 16.4M
2021-10-13 10.20 10.31 10.06 10.28 14.7M
2021-10-12 10.35 10.50 10.15 10.26 24.1M
2021-10-11 10.32 10.60 10.22 10.48 25.7M
2021-10-08 10.33 10.45 10.24 10.27 18.1M
2021-09-30 10.36 10.37 10.20 10.24 23.4M
2021-09-29 10.58 10.68 10.24 10.28 35.7M
2021-09-28 10.83 10.87 10.63 10.67 23.1M
2021-09-27 11.19 11.28 10.63 10.73 44.1M
2021-09-24 11.29 11.49 11.09 11.14 36.4M
2021-09-23 10.94 11.45 10.89 11.34 63.5M
2021-09-22 10.69 10.91 10.57 10.88 25.7M
2021-09-17 11.13 11.23 10.68 10.75 37.1M
2021-09-16 10.79 11.31 10.68 11.07 69.4M
2021-09-15 10.60 10.86 10.51 10.79 29.4M
2021-09-14 11.00 11.12 10.66 10.69 45.5M
2021-09-13 11.50 11.54 10.98 11.00 60.9M
2021-09-10 11.16 11.58 11.11 11.47 65.6M
2021-09-09 11.20 11.24 10.97 11.16 33.9M
2021-09-08 11.27 11.34 11.13 11.28 31.9M
2021-09-07 11.31 11.42 11.18 11.27 41.5M
2021-09-06 10.93 11.40 10.79 11.33 59.8M
2021-09-03 10.92 11.30 10.84 10.97 46.9M
2021-09-02 10.91 10.97 10.73 10.94 35.3M
2021-09-01 11.14 11.14 10.80 10.91 49.9M
2021-08-31 11.11 11.31 10.87 11.19 60.9M
2021-08-30 11.14 11.44 11.02 11.21 63.6M
2021-08-27 11.07 11.24 10.91 11.04 49.2M
2021-08-26 10.91 11.36 10.87 11.12 97.1M
2021-08-25 11.05 11.12 10.80 10.96 70.6M
2021-08-24 10.91 11.10 10.69 11.08 149.3M
2021-08-23 10.01 10.87 10.01 10.87 87.1M
2021-08-20 9.85 10.00 9.75 9.88 37.7M
2021-08-19 9.83 9.95 9.78 9.88 27.3M
2021-08-18 9.74 9.87 9.70 9.82 27.1M
2021-08-17 10.07 10.11 9.72 9.75 42.9M
2021-08-16 10.16 10.21 9.99 10.01 31.6M
2021-08-13 10.20 10.28 10.03 10.16 37.0M
2021-08-12 10.41 10.43 10.18 10.21 44.3M
2021-08-11 10.35 10.44 10.25 10.41 55.0M
2021-08-10 10.13 10.54 10.10 10.36 72.9M
2021-08-09 10.11 10.24 10.05 10.10 35.0M
2021-08-06 10.03 10.25 9.96 10.09 40.8M
2021-08-05 10.12 10.27 10.02 10.05 52.2M
2021-08-04 10.08 10.26 10.04 10.08 43.4M
2021-08-03 10.11 10.35 10.05 10.18 61.1M
2021-08-02 9.99 10.27 9.83 10.18 72.4M
2021-07-30 9.58 9.93 9.49 9.91 67.8M
2021-07-29 9.27 9.39 9.22 9.37 25.9M
2021-07-28 9.50 9.56 9.21 9.26 32.4M
2021-07-27 9.18 9.58 9.18 9.39 49.6M
2021-07-26 9.26 9.41 9.17 9.18 26.3M
2021-07-23 9.33 9.38 9.16 9.25 20.5M
2021-07-22 9.34 9.41 9.22 9.38 17.9M
2021-07-21 9.36 9.42 9.30 9.34 16.7M
2021-07-20 9.24 9.37 9.21 9.35 17.3M
2021-07-19 9.20 9.30 9.09 9.28 18.1M
2021-07-16 9.05 9.31 9.01 9.26 21.8M
2021-07-15 9.19 9.23 9.03 9.05 19.9M
2021-07-14 9.39 9.39 9.21 9.21 14.9M
2021-07-13 9.37 9.44 9.31 9.40 15.3M
2021-07-12 9.21 9.43 9.20 9.36 24.8M
2021-07-09 9.26 9.27 9.14 9.20 16.6M
2021-07-08 9.23 9.36 9.18 9.29 24.4M
2021-07-07 9.21 9.23 9.13 9.22 14.1M
2021-07-06 9.26 9.31 9.20 9.23 12.9M
2021-07-05 9.26 9.35 9.18 9.28 17.0M
2021-07-02 9.30 9.44 9.25 9.26 15.5M
2021-07-01 9.50 9.51 9.29 9.30 14.8M
2021-06-30 9.48 9.50 9.39 9.46 13.2M
2021-06-29 9.61 9.64 9.40 9.44 20.8M
2021-06-28 9.65 9.72 9.61 9.61 13.6M
2021-06-25 9.72 9.73 9.60 9.65 17.0M
2021-06-24 9.80 9.85 9.67 9.70 17.7M
2021-06-23 9.75 9.83 9.64 9.80 17.7M
2021-06-22 9.80 9.85 9.73 9.74 15.7M
2021-06-21 9.75 9.87 9.72 9.80 20.3M
2021-06-18 9.65 9.81 9.60 9.78 17.0M
2021-06-17 9.55 9.71 9.55 9.66 14.7M
2021-06-16 9.63 9.73 9.48 9.51 21.1M
2021-06-15 9.97 10.02 9.67 9.68 35.0M
2021-06-11 10.07 10.16 9.95 10.05 32.8M
2021-06-10 9.90 10.10 9.83 10.08 34.8M
2021-06-09 9.95 10.05 9.88 9.91 18.2M
2021-06-08 10.00 10.03 9.90 9.99 17.5M
2021-06-07 9.93 10.01 9.91 9.96 14.9M
2021-06-04 9.91 9.95 9.85 9.90 13.9M
2021-06-03 9.82 10.09 9.77 9.92 24.3M
2021-06-02 10.03 10.05 9.80 9.81 23.8M
2021-06-01 10.12 10.14 10.01 10.02 19.9M
2021-05-31 10.00 10.13 10.00 10.05 18.3M
2021-05-28 10.01 10.13 9.98 10.01 19.5M
2021-05-27 10.00 10.07 9.97 10.02 17.8M
2021-05-26 10.05 10.08 9.96 9.98 18.5M
2021-05-25 9.91 10.07 9.87 10.00 25.7M
2021-05-24 9.78 9.92 9.72 9.91 15.9M
2021-05-21 10.06 10.08 9.82 9.86 18.4M
2021-05-20 9.97 10.09 9.92 10.01 15.9M
2021-05-19 10.01 10.05 9.92 9.97 12.6M
2021-05-18 9.94 10.05 9.85 10.01 15.7M
2021-05-17 9.98 10.07 9.92 9.93 19.8M
2021-05-14 9.87 9.93 9.78 9.92 19.4M
2021-05-13 9.71 9.92 9.69 9.81 12.8M
2021-05-12 9.79 9.80 9.70 9.77 10.7M
2021-05-11 9.69 9.84 9.67 9.82 14.0M
2021-05-10 9.85 9.85 9.69 9.70 13.5M
2021-05-07 9.84 9.93 9.77 9.81 12.7M
2021-05-06 9.98 10.03 9.84 9.84 14.7M
2021-04-30 9.70 10.07 9.65 9.93 28.7M
2021-04-29 9.55 9.81 9.52 9.68 14.6M
2021-04-28 9.63 9.69 9.53 9.55 15.1M
2021-04-27 9.78 9.84 9.63 9.65 15.1M
2021-04-26 9.98 10.03 9.78 9.78 19.9M
2021-04-23 10.08 10.12 9.94 10.02 17.3M
2021-04-22 10.11 10.17 10.05 10.13 13.4M
2021-04-21 10.12 10.18 9.99 10.06 14.1M
2021-04-20 10.24 10.24 10.13 10.13 18.2M
2021-04-19 10.24 10.29 10.13 10.28 26.0M
2021-04-16 10.00 10.18 9.99 10.15 21.6M
2021-04-15 9.96 10.10 9.92 10.05 23.4M
2021-04-14 9.85 9.96 9.80 9.86 11.8M
2021-04-13 9.95 9.97 9.76 9.79 17.1M
2021-04-12 9.91 10.01 9.82 9.88 16.4M
2021-04-09 9.99 10.03 9.92 9.93 12.2M
2021-04-08 10.01 10.15 9.92 10.01 20.8M
2021-04-07 10.04 10.10 9.98 10.02 14.3M
2021-04-06 10.05 10.07 9.97 9.99 15.9M
2021-04-02 10.14 10.20 10.03 10.06 17.6M
2021-04-01 10.08 10.16 10.01 10.14 15.8M
2021-03-31 10.14 10.29 10.10 10.12 19.1M
2021-03-30 10.21 10.32 10.09 10.12 29.0M
2021-03-29 10.39 10.51 10.21 10.32 39.8M
2021-03-26 10.08 10.25 10.03 10.14 22.8M
2021-03-25 10.09 10.12 9.95 10.08 17.9M
2021-03-24 10.00 10.20 9.98 10.14 31.4M
2021-03-23 9.95 10.17 9.88 10.07 38.8M
2021-03-22 9.50 9.93 9.48 9.87 42.7M
2021-03-19 9.23 9.38 9.16 9.37 16.6M
2021-03-18 9.23 9.33 9.20 9.29 13.1M
2021-03-17 9.31 9.32 9.20 9.27 13.3M
2021-03-16 9.14 9.38 9.12 9.27 22.0M
2021-03-15 9.08 9.15 8.98 9.05 14.4M
2021-03-12 9.27 9.28 9.03 9.08 18.3M
2021-03-11 9.15 9.27 9.05 9.25 13.6M
2021-03-10 9.49 9.50 9.10 9.11 16.8M
2021-03-09 9.66 9.73 9.35 9.41 21.5M
2021-03-08 9.93 9.95 9.63 9.67 20.9M
2021-03-05 9.80 9.92 9.77 9.87 18.4M
2021-03-04 9.65 9.94 9.64 9.86 26.1M
2021-03-03 9.60 9.77 9.57 9.67 19.8M
2021-03-02 9.71 9.71 9.41 9.50 20.4M
2021-03-01 9.55 9.71 9.54 9.66 18.0M
2021-02-26 9.33 9.63 9.31 9.49 23.2M
2021-02-25 9.46 9.56 9.39 9.45 22.1M
2021-02-24 9.37 9.45 9.30 9.38 21.9M
2021-02-23 9.35 9.44 9.22 9.31 24.7M
2021-02-22 9.55 9.68 9.39 9.39 28.7M
2021-02-19 9.35 9.53 9.28 9.52 19.0M
2021-02-18 9.19 9.32 9.12 9.32 22.4M
2021-02-10 9.06 9.14 8.96 9.07 16.6M
2021-02-09 8.90 9.04 8.88 9.01 17.5M
2021-02-08 8.78 9.02 8.72 8.91 18.5M
2021-02-05 8.93 9.11 8.78 8.78 18.5M
2021-02-04 8.95 9.02 8.69 8.89 25.9M
2021-02-03 9.29 9.32 8.95 9.00 25.2M
2021-02-02 9.30 9.37 9.23 9.29 17.8M
2021-02-01 9.29 9.37 9.16 9.25 16.7M
2021-01-29 9.58 9.61 9.21 9.29 28.7M
2021-01-28 9.75 9.93 9.44 9.50 34.7M
2021-01-27 10.05 10.12 9.80 9.82 30.3M
2021-01-26 10.29 10.29 10.02 10.02 26.8M
2021-01-25 10.45 10.55 10.24 10.24 28.9M
2021-01-22 10.76 10.76 10.42 10.45 33.4M
2021-01-21 10.76 10.91 10.69 10.78 24.5M
2021-01-20 10.90 10.91 10.67 10.74 28.1M
2021-01-19 10.96 11.12 10.83 10.92 32.8M
2021-01-18 10.72 11.07 10.71 10.98 30.6M
2021-01-15 10.92 11.04 10.66 10.79 33.5M
2021-01-14 11.03 11.07 10.65 10.74 39.1M
2021-01-13 11.23 11.24 11.00 11.07 38.0M
2021-01-12 10.89 11.27 10.80 11.14 40.6M
2021-01-11 11.23 11.33 10.70 10.89 41.5M
2021-01-08 11.22 11.34 11.09 11.17 34.4M
2021-01-07 11.40 11.42 11.05 11.21 39.1M
2021-01-06 11.57 11.63 11.34 11.46 38.8M
2021-01-05 11.47 11.78 11.40 11.59 58.4M
2021-01-04 10.89 11.57 10.87 11.46 65.2M