Haite High-Tech A

002023
🏛️ china →
12.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.24 12.25 12.15 12.20 1,373.2K
09:35 12.19 12.26 12.19 12.25 627.2K
09:40 12.26 12.26 12.21 12.24 613.2K
09:45 12.24 12.27 12.22 12.24 690.3K
09:50 12.26 12.32 12.26 12.28 885.7K
09:55 12.28 12.28 12.18 12.19 715.5K
10:00 12.20 12.24 12.16 12.24 720.7K
10:05 12.23 12.29 12.23 12.28 380.3K
10:10 12.27 12.30 12.26 12.26 251.7K
10:15 12.26 12.26 12.23 12.24 248.2K
10:20 12.24 12.25 12.21 12.22 254.8K
10:25 12.22 12.27 12.22 12.27 311.4K
10:30 12.27 12.29 12.26 12.27 265.5K
10:35 12.26 12.30 12.26 12.27 297.3K
10:40 12.27 12.28 12.23 12.26 393.5K
10:45 12.26 12.27 12.24 12.27 202.5K
10:50 12.26 12.29 12.25 12.29 170.4K
10:55 12.28 12.30 12.25 12.26 326.2K
11:00 12.26 12.27 12.23 12.24 138.6K
11:05 12.23 12.24 12.19 12.20 258.3K
11:10 12.19 12.20 12.17 12.17 272.0K
11:15 12.17 12.18 12.16 12.16 350.1K
11:20 12.16 12.19 12.15 12.19 109.0K
11:25 12.19 12.20 12.17 12.20 113.1K
11:30 12.19 12.19 12.19 12.19 0.1K
13:00 12.20 12.20 12.16 12.17 217.9K
13:05 12.16 12.20 12.16 12.18 277.3K
13:10 12.17 12.17 12.15 12.17 319.7K
13:15 12.16 12.17 12.15 12.15 526.8K
13:20 12.15 12.18 12.14 12.18 248.8K
13:25 12.18 12.18 12.15 12.16 160.4K
13:30 12.16 12.17 12.13 12.13 279.2K
13:35 12.13 12.16 12.12 12.13 261.1K
13:40 12.14 12.14 12.11 12.11 280.5K
13:45 12.11 12.14 12.10 12.14 307.7K
13:50 12.15 12.15 12.13 12.15 188.7K
13:55 12.14 12.16 12.14 12.15 113.0K
14:00 12.15 12.15 12.13 12.14 262.7K
14:05 12.14 12.15 12.11 12.15 400.9K
14:10 12.15 12.16 12.12 12.16 220.8K
14:15 12.16 12.16 12.13 12.15 96.5K
14:20 12.14 12.18 12.14 12.17 161.0K
14:25 12.16 12.17 12.15 12.15 185.4K
14:30 12.15 12.22 12.15 12.22 350.0K
14:35 12.21 12.22 12.19 12.20 330.8K
14:40 12.20 12.21 12.19 12.20 232.1K
14:45 12.20 12.21 12.18 12.20 326.2K
14:50 12.20 12.21 12.19 12.20 555.3K
14:55 12.21 12.22 12.19 12.22 263.6K
15:40 12.23 12.23 12.23 12.23 221.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.42 12.68 12.29 12.49 33.4M
2025-09-29 12.31 12.74 12.19 12.42 30.5M
2025-09-26 12.16 12.37 12.02 12.06 18.1M
2025-09-25 12.34 12.45 12.16 12.19 19.6M
2025-09-24 11.80 12.35 11.75 12.33 24.7M
2025-09-23 12.23 12.25 11.60 11.92 27.8M
2025-09-22 12.21 12.32 12.10 12.23 16.8M
2025-09-19 12.10 12.55 12.08 12.26 33.2M
2025-09-18 12.34 12.52 11.92 12.03 34.4M
2025-09-17 12.07 12.42 12.01 12.42 28.4M
2025-09-16 11.96 12.26 11.90 12.14 19.8M
2025-09-15 12.19 12.30 11.97 11.99 16.3M
2025-09-12 12.24 12.33 12.11 12.12 22.2M
2025-09-11 11.85 12.35 11.70 12.30 34.3M
2025-09-10 11.83 12.19 11.78 11.92 25.2M
2025-09-09 12.06 12.13 11.78 11.83 24.5M
2025-09-08 11.85 12.11 11.65 12.05 27.9M
2025-09-05 11.41 11.82 11.35 11.79 23.2M
2025-09-04 11.61 11.73 11.20 11.39 30.2M
2025-09-03 12.40 12.49 11.57 11.63 45.1M
2025-09-02 12.86 12.89 12.19 12.40 44.7M
2025-09-01 12.64 12.98 12.49 12.91 63.5M
2025-08-29 12.60 12.75 12.43 12.54 41.1M
2025-08-28 12.41 12.77 12.28 12.62 67.7M
2025-08-27 12.54 12.56 12.05 12.09 49.9M
2025-08-26 12.55 12.75 12.31 12.62 59.4M
2025-08-25 12.66 12.76 12.35 12.62 79.3M
2025-08-22 12.40 12.88 12.20 12.65 111.5M
2025-08-21 12.21 13.23 12.01 12.93 157.0M
2025-08-20 11.78 12.52 11.49 12.03 92.6M
2025-08-19 11.35 11.51 11.13 11.45 27.7M
2025-08-18 11.22 11.37 11.22 11.31 18.4M
2025-08-15 11.10 11.22 11.05 11.21 16.0M
2025-08-14 11.36 11.60 11.10 11.10 25.4M
2025-08-13 11.28 11.44 11.26 11.36 18.8M
2025-08-12 11.34 11.41 11.21 11.27 17.7M
2025-08-11 11.34 11.43 11.32 11.34 19.2M
2025-08-08 11.33 11.45 11.28 11.33 19.2M
2025-08-07 11.45 11.45 11.28 11.38 21.8M
2025-08-06 11.30 11.45 11.28 11.43 26.3M
2025-08-05 11.21 11.40 11.16 11.33 27.2M
2025-08-04 10.89 11.24 10.85 11.22 28.5M
2025-08-01 10.94 11.18 10.81 11.01 20.1M
2025-07-31 11.05 11.17 10.97 11.01 19.9M
2025-07-30 11.15 11.24 10.93 11.10 24.7M
2025-07-29 11.11 11.14 10.98 11.14 19.1M
2025-07-28 11.10 11.19 11.04 11.11 21.8M
2025-07-25 11.14 11.17 11.04 11.07 21.7M
2025-07-24 11.20 11.28 11.07 11.17 37.1M
2025-07-23 10.83 11.66 10.69 11.18 63.0M
2025-07-22 10.82 10.95 10.77 10.86 23.5M
2025-07-21 10.73 10.79 10.70 10.78 15.5M
2025-07-18 10.71 10.78 10.63 10.73 14.8M
2025-07-17 10.45 10.74 10.45 10.72 22.2M
2025-07-16 10.42 10.53 10.40 10.45 8.4M
2025-07-15 10.61 10.65 10.35 10.43 19.0M
2025-07-14 10.65 10.75 10.60 10.65 14.9M
2025-07-11 10.55 10.70 10.53 10.66 18.6M
2025-07-10 10.48 10.55 10.40 10.54 12.6M
2025-07-09 10.55 10.68 10.47 10.52 15.5M
2025-07-08 10.49 10.58 10.47 10.55 12.2M
2025-07-07 10.44 10.54 10.43 10.52 9.9M
2025-07-04 10.63 10.67 10.47 10.50 18.7M
2025-07-03 10.56 10.98 10.53 10.70 25.8M
2025-07-02 10.65 10.72 10.48 10.58 20.4M
2025-07-01 10.78 10.82 10.63 10.73 21.1M
2025-06-30 10.56 10.88 10.51 10.82 35.3M
2025-06-27 10.46 10.63 10.46 10.51 16.2M
2025-06-26 10.54 10.72 10.48 10.50 28.4M
2025-06-25 10.36 10.55 10.34 10.54 21.7M
2025-06-24 10.26 10.40 10.18 10.36 14.6M
2025-06-23 10.09 10.33 10.03 10.31 15.0M
2025-06-20 10.02 10.10 9.96 10.03 8.5M
2025-06-19 10.30 10.30 9.99 10.07 16.9M
2025-06-18 10.20 10.38 10.16 10.32 13.2M
2025-06-17 10.29 10.34 10.13 10.29 14.8M
2025-06-16 10.31 10.39 10.27 10.35 11.2M
2025-06-13 10.60 10.64 10.25 10.39 20.2M
2025-06-12 10.40 10.57 10.27 10.50 18.8M
2025-06-11 10.29 10.38 10.21 10.36 13.6M
2025-06-10 10.42 10.45 10.17 10.29 20.9M
2025-06-09 10.40 10.57 10.38 10.43 19.2M
2025-06-06 10.84 10.95 10.39 10.41 33.9M
2025-06-05 10.78 10.79 10.55 10.79 26.2M
2025-06-04 10.87 10.91 10.70 10.78 37.5M
2025-06-03 10.63 11.02 10.47 11.02 64.8M
2025-05-30 10.39 10.63 10.34 10.56 37.4M
2025-05-29 10.46 10.52 10.26 10.49 41.3M
2025-05-28 10.32 10.42 10.21 10.38 32.9M
2025-05-27 10.27 10.45 10.11 10.39 40.0M
2025-05-26 10.24 10.39 10.16 10.27 37.3M
2025-05-23 10.77 10.79 10.32 10.37 72.8M
2025-05-22 9.83 10.77 9.83 10.77 54.2M
2025-05-21 9.71 9.95 9.63 9.79 15.3M
2025-05-20 9.84 9.86 9.72 9.75 9.6M
2025-05-19 9.80 9.83 9.63 9.83 7.8M
2025-05-16 9.74 9.92 9.73 9.73 7.7M
2025-05-15 9.88 9.93 9.71 9.74 8.5M
2025-05-14 9.91 10.06 9.87 9.89 10.8M
2025-05-13 10.15 10.19 9.94 9.96 13.8M
2025-05-12 9.89 10.26 9.82 10.10 23.1M
2025-05-09 10.20 10.30 9.82 9.88 18.0M
2025-05-08 9.79 10.05 9.70 10.04 24.5M
2025-05-07 9.58 9.84 9.56 9.73 18.9M
2025-05-06 9.25 9.48 9.25 9.48 8.6M
2025-04-30 9.16 9.28 9.15 9.23 5.7M
2025-04-29 9.10 9.23 9.10 9.15 5.1M
2025-04-28 9.28 9.34 9.10 9.13 6.8M
2025-04-25 9.32 9.39 9.22 9.32 8.3M
2025-04-24 9.52 9.52 9.21 9.33 13.6M
2025-04-23 9.47 9.64 9.44 9.56 11.4M
2025-04-22 9.46 9.50 9.39 9.48 7.1M
2025-04-21 9.29 9.49 9.24 9.47 9.1M
2025-04-18 9.32 9.36 9.19 9.27 6.6M
2025-04-17 9.18 9.47 9.18 9.32 11.1M
2025-04-16 9.33 9.51 9.10 9.29 10.3M
2025-04-15 9.44 9.44 9.22 9.31 8.8M
2025-04-14 9.45 9.52 9.39 9.45 10.8M
2025-04-11 9.23 9.48 9.18 9.38 12.3M
2025-04-10 9.26 9.40 9.14 9.26 15.8M
2025-04-09 8.56 9.23 8.30 9.18 22.0M
2025-04-08 8.98 9.07 8.52 8.70 23.8M
2025-04-07 9.35 9.55 8.98 8.98 13.4M
2025-04-03 9.98 10.13 9.92 9.98 7.4M
2025-04-02 10.02 10.10 9.94 10.04 6.5M
2025-04-01 9.97 10.19 9.94 10.07 10.1M
2025-03-31 9.96 10.03 9.83 9.93 10.3M
2025-03-28 10.20 10.32 10.01 10.02 9.0M
2025-03-27 10.20 10.34 10.02 10.27 8.5M
2025-03-26 10.19 10.33 10.17 10.25 7.0M
2025-03-25 10.09 10.37 10.04 10.22 13.8M
2025-03-24 10.46 10.53 9.92 10.13 17.3M
2025-03-21 10.58 10.72 10.40 10.47 12.9M
2025-03-20 10.54 10.76 10.51 10.62 12.9M
2025-03-19 10.65 10.68 10.56 10.59 10.4M
2025-03-18 10.67 10.84 10.65 10.69 12.4M
2025-03-17 10.78 10.83 10.65 10.67 12.7M
2025-03-14 10.70 10.77 10.50 10.76 15.0M
2025-03-13 10.81 10.85 10.53 10.70 14.9M
2025-03-12 10.87 10.96 10.79 10.81 15.8M
2025-03-11 10.61 10.90 10.57 10.87 14.3M
2025-03-10 10.79 10.87 10.68 10.76 13.3M
2025-03-07 10.76 10.97 10.69 10.76 21.0M
2025-03-06 10.82 10.87 10.71 10.81 18.6M
2025-03-05 10.71 10.79 10.57 10.74 15.5M
2025-03-04 10.32 10.72 10.29 10.66 19.6M
2025-03-03 10.35 10.47 10.26 10.34 13.4M
2025-02-28 10.62 10.66 10.28 10.33 15.4M
2025-02-27 10.77 10.82 10.48 10.70 17.3M
2025-02-26 10.80 10.89 10.73 10.81 18.7M
2025-02-25 10.62 10.92 10.56 10.81 23.0M
2025-02-24 10.59 10.85 10.56 10.76 25.5M
2025-02-21 10.52 10.62 10.41 10.59 14.8M
2025-02-20 10.38 10.52 10.24 10.52 17.9M
2025-02-19 10.08 10.31 10.03 10.30 12.4M
2025-02-18 10.44 10.44 10.02 10.09 14.4M
2025-02-17 10.52 10.67 10.38 10.44 13.7M
2025-02-14 10.39 10.49 10.27 10.46 13.0M
2025-02-13 10.55 10.63 10.41 10.41 14.3M
2025-02-12 10.38 10.53 10.32 10.52 13.7M
2025-02-11 10.45 10.45 10.29 10.41 11.8M
2025-02-10 10.47 10.49 10.39 10.45 14.8M
2025-02-07 10.30 10.54 10.25 10.42 20.5M
2025-02-06 9.99 10.32 9.89 10.30 17.4M
2025-02-05 9.86 10.07 9.81 10.00 13.8M
2025-01-27 10.00 10.07 9.76 9.76 11.0M
2025-01-24 9.85 9.97 9.81 9.97 9.5M
2025-01-23 10.03 10.15 9.85 9.86 14.1M
2025-01-22 9.93 9.98 9.84 9.90 6.9M
2025-01-21 10.08 10.09 9.86 9.98 7.7M
2025-01-20 9.96 10.09 9.90 10.01 10.4M
2025-01-17 9.79 9.96 9.75 9.88 7.9M
2025-01-16 9.89 10.03 9.74 9.83 10.4M
2025-01-15 9.96 10.00 9.80 9.82 8.8M
2025-01-14 9.60 9.98 9.53 9.95 14.5M
2025-01-13 9.40 9.64 9.24 9.53 8.5M
2025-01-10 9.73 9.91 9.49 9.50 11.2M
2025-01-09 9.46 9.87 9.46 9.76 12.3M
2025-01-08 9.50 9.63 9.22 9.54 12.1M
2025-01-07 9.46 9.58 9.32 9.57 10.1M
2025-01-06 9.39 9.55 9.32 9.41 10.2M
2025-01-03 9.82 9.89 9.45 9.48 13.5M
2025-01-02 10.16 10.22 9.67 9.80 14.2M