360 Security Technology Inc (601360)

601360
🏛️ China →
11.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.19 11.20 11.10 11.12 14,253.2K
09:35 11.10 11.12 11.04 11.04 12,750.6K
09:40 11.04 11.11 11.04 11.05 6,121.3K
09:45 11.04 11.08 11.02 11.04 7,581.5K
09:50 11.03 11.05 10.99 10.99 8,680.2K
09:55 10.99 11.00 10.95 10.95 5,819.2K
10:00 10.94 10.95 10.90 10.91 6,823.3K
10:05 10.92 10.92 10.85 10.85 8,220.2K
10:10 10.85 10.86 10.76 10.86 10,348.6K
10:15 10.86 10.86 10.79 10.80 4,944.4K
10:20 10.80 10.81 10.76 10.76 5,744.9K
10:25 10.75 10.75 10.70 10.74 6,564.0K
10:30 10.73 10.73 10.67 10.73 7,331.9K
10:35 10.73 10.76 10.70 10.71 5,300.9K
10:40 10.72 10.81 10.69 10.80 4,333.2K
10:45 10.79 10.84 10.78 10.80 3,897.5K
10:50 10.81 10.83 10.79 10.81 2,552.0K
10:55 10.81 10.81 10.76 10.81 1,713.3K
11:00 10.81 10.81 10.76 10.78 1,579.7K
11:05 10.77 10.80 10.75 10.75 1,272.6K
11:10 10.76 10.79 10.75 10.76 1,673.6K
11:15 10.75 10.79 10.75 10.78 1,042.4K
11:20 10.79 10.79 10.72 10.72 1,278.9K
11:25 10.72 10.73 10.70 10.71 1,394.5K
13:00 10.70 10.71 10.66 10.67 4,830.2K
13:05 10.67 10.70 10.65 10.68 3,606.4K
13:10 10.68 10.73 10.67 10.71 2,189.1K
13:15 10.71 10.72 10.67 10.68 1,871.2K
13:20 10.68 10.70 10.67 10.70 1,645.2K
13:25 10.70 10.72 10.69 10.71 1,295.6K
13:30 10.71 10.74 10.70 10.70 1,555.7K
13:35 10.70 10.70 10.67 10.67 3,013.6K
13:40 10.67 10.68 10.64 10.65 3,675.8K
13:45 10.65 10.66 10.64 10.65 1,930.0K
13:50 10.65 10.67 10.64 10.67 1,693.6K
13:55 10.67 10.69 10.66 10.69 1,341.8K
14:00 10.68 10.69 10.63 10.64 2,611.5K
14:05 10.63 10.64 10.60 10.61 3,442.2K
14:10 10.62 10.63 10.60 10.62 2,775.3K
14:15 10.62 10.66 10.61 10.66 1,937.0K
14:20 10.66 10.68 10.65 10.68 1,846.6K
14:25 10.67 10.72 10.67 10.72 1,966.1K
14:30 10.72 10.74 10.70 10.74 2,356.9K
14:35 10.73 10.74 10.71 10.72 1,692.5K
14:40 10.71 10.83 10.71 10.82 5,712.7K
14:45 10.82 10.89 10.81 10.88 5,698.7K
14:50 10.89 10.99 10.89 10.93 8,186.9K
14:55 10.94 10.95 10.92 10.92 2,523.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.49 11.59 11.15 11.15 154.1M
2025-09-25 11.35 11.73 11.32 11.59 219.2M
2025-09-24 10.80 11.66 10.76 11.45 283.1M
2025-09-23 11.18 11.21 10.60 10.91 201.9M
2025-09-22 11.02 11.38 10.99 11.27 204.5M
2025-09-19 10.89 11.14 10.86 10.89 115.3M
2025-09-18 11.00 11.33 10.78 10.89 176.4M
2025-09-17 11.09 11.09 10.91 11.02 87.3M
2025-09-16 10.85 11.12 10.85 11.06 123.0M
2025-09-15 10.86 10.93 10.81 10.84 72.0M
2025-09-12 10.91 11.10 10.88 10.88 106.0M
2025-09-11 10.68 10.99 10.55 10.95 136.0M
2025-09-10 10.59 10.85 10.56 10.70 90.6M
2025-09-09 10.76 10.83 10.55 10.58 113.3M
2025-09-08 10.67 11.14 10.64 10.89 147.2M
2025-09-05 10.60 10.75 10.41 10.72 122.9M
2025-09-04 10.91 11.05 10.43 10.58 148.5M
2025-09-03 11.12 11.51 10.80 10.89 173.6M
2025-09-02 11.40 11.45 11.03 11.10 158.5M
2025-09-01 11.67 11.78 11.36 11.48 127.1M
2025-08-29 11.70 11.77 11.53 11.60 129.0M
2025-08-28 11.53 11.78 11.23 11.78 245.4M
2025-08-27 12.09 12.22 11.53 11.53 299.0M
2025-08-26 11.49 11.93 11.46 11.67 199.2M
2025-08-25 11.54 11.74 11.40 11.55 193.2M
2025-08-22 11.19 11.58 11.12 11.57 225.4M
2025-08-21 11.28 11.35 11.10 11.17 141.8M
2025-08-20 10.92 11.30 10.82 11.28 207.3M
2025-08-19 11.03 11.13 10.90 10.94 141.7M
2025-08-18 10.75 11.15 10.75 10.97 208.3M
2025-08-15 10.56 10.76 10.50 10.70 120.7M
2025-08-14 10.73 10.83 10.54 10.54 121.4M
2025-08-13 10.68 10.88 10.63 10.76 136.3M
2025-08-12 10.69 10.71 10.59 10.67 82.5M
2025-08-11 10.55 10.75 10.53 10.73 107.6M
2025-08-08 10.90 10.90 10.55 10.60 186.1M
2025-08-07 11.15 11.33 10.91 10.99 162.7M
2025-08-06 10.98 11.16 10.84 11.01 134.9M
2025-08-05 11.11 11.17 10.88 10.96 149.7M
2025-08-04 11.03 11.22 10.94 11.11 144.4M
2025-08-01 11.40 11.45 10.80 11.13 322.2M
2025-07-31 10.67 11.70 10.67 11.30 542.1M
2025-07-30 10.79 10.83 10.54 10.64 82.4M
2025-07-29 10.75 10.83 10.58 10.82 84.3M
2025-07-28 10.95 10.99 10.73 10.78 121.2M
2025-07-25 10.84 11.16 10.81 11.04 189.8M
2025-07-24 10.58 10.78 10.58 10.75 88.5M
2025-07-23 10.56 10.86 10.53 10.64 117.5M
2025-07-22 10.68 10.75 10.51 10.57 102.2M
2025-07-21 10.72 11.02 10.69 10.76 159.1M
2025-07-18 11.20 11.47 10.94 10.96 319.0M
2025-07-17 10.24 10.98 10.24 10.87 273.9M
2025-07-16 10.26 10.61 10.25 10.30 117.8M
2025-07-15 10.05 10.28 9.97 10.25 120.9M
2025-07-14 10.16 10.19 10.05 10.08 66.2M
2025-07-11 10.18 10.27 10.01 10.21 103.7M
2025-07-10 9.99 10.35 9.98 10.18 143.7M
2025-07-09 10.04 10.17 9.99 10.02 56.8M
2025-07-08 9.87 10.02 9.85 10.02 47.6M
2025-07-07 9.91 9.93 9.85 9.88 34.8M
2025-07-04 9.98 10.04 9.88 9.91 47.0M
2025-07-03 9.99 10.07 9.93 9.99 38.2M
2025-07-02 10.15 10.15 9.95 9.99 57.9M
2025-07-01 10.20 10.25 10.12 10.17 40.4M
2025-06-30 10.08 10.24 10.07 10.20 54.8M
2025-06-27 10.14 10.23 10.07 10.08 55.1M
2025-06-26 10.10 10.27 10.10 10.14 71.3M
2025-06-25 10.00 10.15 9.94 10.14 69.6M
2025-06-24 9.80 10.04 9.79 9.99 57.2M
2025-06-23 9.61 9.80 9.58 9.79 39.5M
2025-06-20 9.83 9.90 9.65 9.66 41.6M
2025-06-19 9.92 10.03 9.80 9.80 52.7M
2025-06-18 9.95 9.98 9.90 9.95 30.1M
2025-06-17 10.01 10.05 9.94 9.97 35.3M
2025-06-16 9.90 10.05 9.90 10.01 34.3M
2025-06-13 10.08 10.13 9.93 9.98 77.1M
2025-06-12 10.25 10.31 10.10 10.17 61.0M
2025-06-11 10.26 10.43 10.21 10.31 50.9M
2025-06-10 10.57 10.61 10.15 10.31 100.4M
2025-06-09 10.41 10.75 10.41 10.63 124.2M
2025-06-06 10.35 10.36 10.22 10.28 43.2M
2025-06-05 10.18 10.39 10.16 10.35 64.0M
2025-06-04 10.13 10.21 10.08 10.17 36.9M
2025-06-03 9.98 10.15 9.95 10.08 38.3M
2025-05-30 10.18 10.19 10.00 10.00 41.3M
2025-05-29 9.97 10.30 9.97 10.29 71.7M
2025-05-28 10.08 10.13 9.95 9.98 36.0M
2025-05-27 10.05 10.30 9.98 10.10 44.0M
2025-05-26 9.92 10.11 9.92 10.08 37.8M
2025-05-23 10.20 10.24 9.98 9.99 58.1M
2025-05-22 10.17 10.43 10.13 10.24 51.8M
2025-05-21 10.31 10.31 10.20 10.23 34.3M
2025-05-20 10.26 10.34 10.16 10.32 41.1M
2025-05-19 10.26 10.26 10.10 10.25 42.1M
2025-05-16 10.30 10.34 10.22 10.27 44.4M
2025-05-15 10.52 10.53 10.28 10.34 53.4M
2025-05-14 10.50 10.60 10.37 10.53 58.3M
2025-05-13 10.65 10.68 10.46 10.48 56.7M
2025-05-12 10.54 10.63 10.43 10.57 62.8M
2025-05-09 10.77 10.90 10.45 10.46 97.7M
2025-05-08 10.72 11.35 10.72 10.88 147.1M
2025-05-07 10.98 11.02 10.60 10.70 116.2M
2025-05-06 10.30 10.99 10.22 10.87 180.6M
2025-04-30 9.96 10.38 9.96 10.23 103.3M
2025-04-29 9.94 10.08 9.82 9.99 51.5M
2025-04-28 10.01 10.36 9.91 10.02 83.8M
2025-04-25 9.94 10.09 9.93 10.00 43.4M
2025-04-24 10.10 10.13 9.92 9.95 47.9M
2025-04-23 10.18 10.25 10.07 10.10 55.9M
2025-04-22 10.45 10.45 10.13 10.13 87.7M
2025-04-21 9.90 10.55 9.80 10.41 124.9M
2025-04-18 9.88 9.93 9.84 9.91 33.1M
2025-04-17 9.88 10.02 9.82 9.95 48.8M
2025-04-16 10.10 10.12 9.77 9.95 60.0M
2025-04-15 9.99 10.03 9.87 9.97 46.2M
2025-04-14 10.03 10.14 9.96 10.00 74.2M
2025-04-11 9.83 9.98 9.76 9.90 72.3M
2025-04-10 9.88 10.00 9.75 9.83 105.5M
2025-04-09 9.19 9.70 8.98 9.65 138.5M
2025-04-08 9.30 9.44 9.00 9.32 132.0M
2025-04-07 9.80 9.82 9.33 9.33 105.1M
2025-04-03 10.40 10.54 10.34 10.37 41.1M
2025-04-02 10.44 10.54 10.40 10.47 37.5M
2025-04-01 10.43 10.54 10.38 10.43 49.6M
2025-03-31 10.50 10.50 10.20 10.38 69.3M
2025-03-28 10.59 10.68 10.51 10.51 39.1M
2025-03-27 10.66 10.71 10.49 10.59 46.5M
2025-03-26 10.68 10.75 10.65 10.67 44.7M
2025-03-25 10.91 10.97 10.67 10.69 81.3M
2025-03-24 10.89 11.10 10.68 11.07 108.7M
2025-03-21 11.13 11.16 10.85 10.85 106.0M
2025-03-20 11.25 11.33 11.16 11.19 57.3M
2025-03-19 11.45 11.46 11.23 11.27 72.0M
2025-03-18 11.45 11.58 11.38 11.45 79.4M
2025-03-17 11.43 11.50 11.33 11.38 69.9M
2025-03-14 11.27 11.45 11.23 11.42 85.6M
2025-03-13 11.43 11.48 11.13 11.25 99.5M
2025-03-12 11.56 11.63 11.47 11.52 91.0M
2025-03-11 11.35 11.51 11.30 11.49 83.3M
2025-03-10 11.60 11.68 11.43 11.54 115.6M
2025-03-07 11.97 12.12 11.69 11.78 206.2M
2025-03-06 11.55 12.12 11.52 11.97 290.6M
2025-03-05 11.30 11.44 11.20 11.36 105.8M
2025-03-04 11.26 11.45 11.22 11.35 114.7M
2025-03-03 11.15 11.41 11.00 11.22 113.0M
2025-02-28 11.55 11.64 11.08 11.10 150.6M
2025-02-27 11.82 11.93 11.39 11.65 178.6M
2025-02-26 11.90 11.97 11.73 11.86 158.0M
2025-02-25 11.70 12.32 11.70 11.91 242.8M
2025-02-24 12.17 12.28 11.95 12.09 201.0M
2025-02-21 11.96 12.36 11.81 12.26 324.3M
2025-02-20 12.00 12.00 11.75 11.90 178.1M
2025-02-19 11.74 12.04 11.70 12.00 223.5M
2025-02-18 12.40 12.47 11.67 11.74 314.3M
2025-02-17 12.88 13.06 12.39 12.50 353.9M
2025-02-14 12.76 13.13 12.57 12.94 300.4M
2025-02-13 13.18 13.28 12.67 12.76 337.8M
2025-02-12 12.99 13.41 12.99 13.19 341.8M
2025-02-11 13.70 13.71 13.09 13.14 436.8M
2025-02-10 13.01 14.40 12.90 14.05 551.2M
2025-02-07 12.84 13.72 12.63 13.20 633.9M
2025-02-06 12.50 13.40 12.36 13.18 679.5M
2025-02-05 12.21 12.21 12.21 12.21 49.7M
2025-01-27 10.80 11.37 10.58 11.10 364.4M
2025-01-24 9.90 10.45 9.84 10.34 176.8M
2025-01-23 10.10 10.30 9.90 9.90 107.5M
2025-01-22 10.05 10.07 9.92 9.99 59.7M
2025-01-21 10.11 10.17 9.92 10.09 78.2M
2025-01-20 10.10 10.19 9.88 10.01 105.4M
2025-01-17 10.12 10.24 10.06 10.15 73.7M
2025-01-16 10.28 10.46 10.06 10.19 115.9M
2025-01-15 10.31 10.40 10.15 10.22 131.3M
2025-01-14 9.68 10.34 9.61 10.27 188.0M
2025-01-13 9.50 9.69 9.40 9.59 85.6M
2025-01-10 9.91 10.05 9.65 9.67 151.0M
2025-01-09 9.49 10.14 9.49 9.94 235.2M
2025-01-08 9.54 9.65 9.26 9.55 127.9M
2025-01-07 9.43 9.64 9.36 9.60 115.6M
2025-01-06 9.38 9.55 9.21 9.43 129.3M
2025-01-03 9.94 10.02 9.39 9.41 154.3M
2025-01-02 10.30 10.33 9.83 9.94 167.2M