China Aluminum Intl Engineering

4AI
🏛️ Hongkong →
2.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.32 2.32 2.32 2.32 164.0K
09:35 2.31 2.31 2.31 2.31 91.0K
09:40 2.32 2.33 2.32 2.32 156.0K
09:45 2.33 2.33 2.33 2.33 177.0K
09:50 2.34 2.34 2.33 2.34 240.0K
09:55 2.32 2.32 2.32 2.32 142.0K
10:15 2.31 2.31 2.31 2.31 234.0K
10:25 2.32 2.32 2.32 2.32 1.0K
10:35 2.31 2.31 2.31 2.31 4.0K
10:40 2.32 2.32 2.32 2.32 304.0K
11:25 2.33 2.33 2.33 2.33 45.0K
11:30 2.32 2.32 2.32 2.32 0.0K
11:35 2.33 2.33 2.33 2.33 64.0K
13:00 2.32 2.32 2.32 2.32 2.0K
13:15 2.31 2.31 2.30 2.30 366.0K
13:20 2.31 2.31 2.31 2.31 32.0K
13:25 2.30 2.31 2.30 2.31 224.0K
13:30 2.30 2.30 2.29 2.29 23.0K
13:35 2.30 2.30 2.30 2.30 79.0K
13:40 2.31 2.31 2.31 2.31 3.0K
13:50 2.30 2.30 2.30 2.30 69.0K
14:00 2.31 2.31 2.31 2.31 138.0K
14:05 2.30 2.31 2.30 2.31 256.0K
14:25 2.32 2.32 2.32 2.32 48.0K
14:35 2.31 2.31 2.31 2.31 152.0K
14:55 2.32 2.32 2.32 2.32 37.0K
15:10 2.30 2.30 2.30 2.30 52.0K
15:15 2.31 2.31 2.30 2.30 135.0K
15:20 2.29 2.29 2.29 2.29 39.0K
15:25 2.30 2.30 2.29 2.29 22.0K
15:30 2.30 2.30 2.30 2.30 4.0K
15:40 2.29 2.29 2.29 2.29 143.0K
15:55 2.31 2.31 2.29 2.29 16.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.29 2.35 2.27 2.27 4.9M
2025-09-25 2.32 2.34 2.29 2.29 3.5M
2025-09-24 2.27 2.32 2.27 2.30 1.6M
2025-09-23 2.34 2.36 2.27 2.30 5.4M
2025-09-22 2.41 2.44 2.34 2.35 4.0M
2025-09-19 2.37 2.46 2.37 2.41 6.8M
2025-09-18 2.40 2.50 2.34 2.36 8.4M
2025-09-17 2.39 2.42 2.37 2.40 4.0M
2025-09-16 2.39 2.43 2.35 2.39 3.2M
2025-09-15 2.45 2.45 2.38 2.42 2.5M
2025-09-12 2.38 2.45 2.38 2.43 7.2M
2025-09-11 2.34 2.37 2.32 2.37 3.1M
2025-09-10 2.37 2.38 2.34 2.36 2.0M
2025-09-09 2.39 2.41 2.36 2.37 2.6M
2025-09-08 2.40 2.42 2.36 2.39 2.3M
2025-09-05 2.33 2.39 2.32 2.38 3.9M
2025-09-04 2.33 2.38 2.30 2.32 4.5M
2025-09-03 2.39 2.39 2.32 2.33 3.3M
2025-09-02 2.41 2.44 2.35 2.35 4.8M
2025-09-01 2.48 2.48 2.38 2.41 4.1M
2025-08-29 2.46 2.52 2.43 2.44 7.2M
2025-08-28 2.41 2.45 2.35 2.45 6.8M
2025-08-27 2.54 2.54 2.41 2.41 6.2M
2025-08-26 2.56 2.56 2.50 2.53 5.2M
2025-08-25 2.45 2.58 2.45 2.53 9.8M
2025-08-22 2.44 2.45 2.42 2.44 3.3M
2025-08-21 2.47 2.48 2.40 2.44 3.3M
2025-08-20 2.46 2.52 2.41 2.44 8.7M
2025-08-19 2.56 2.58 2.45 2.46 9.1M
2025-08-18 2.58 2.59 2.53 2.54 6.1M
2025-08-15 2.50 2.58 2.47 2.58 13.3M
2025-08-14 2.66 2.66 2.50 2.51 16.3M
2025-08-13 2.62 2.69 2.59 2.66 10.5M
2025-08-12 2.57 2.63 2.57 2.60 6.8M
2025-08-11 2.59 2.59 2.55 2.58 10.0M
2025-08-08 2.45 2.72 2.45 2.55 54.2M
2025-08-07 2.45 2.53 2.43 2.46 9.1M
2025-08-06 2.40 2.45 2.39 2.43 5.7M
2025-08-05 2.40 2.42 2.35 2.39 5.2M
2025-08-04 2.31 2.38 2.31 2.36 4.0M
2025-08-01 2.38 2.41 2.32 2.35 5.4M
2025-07-31 2.44 2.46 2.35 2.37 10.1M
2025-07-30 2.50 2.51 2.42 2.44 8.5M
2025-07-29 2.50 2.50 2.42 2.48 9.1M
2025-07-28 2.56 2.56 2.47 2.48 11.6M
2025-07-25 2.70 2.70 2.55 2.56 15.0M
2025-07-24 2.59 2.69 2.53 2.69 26.8M
2025-07-23 2.68 2.74 2.60 2.61 25.3M
2025-07-22 2.60 2.78 2.53 2.68 60.6M
2025-07-21 2.47 2.64 2.44 2.59 53.9M
2025-07-18 2.52 2.65 2.44 2.44 92.4M
2025-07-17 2.56 2.57 2.50 2.52 20.7M
2025-07-16 2.64 2.70 2.54 2.56 23.2M
2025-07-15 2.76 2.83 2.59 2.63 31.0M
2025-07-14 2.83 2.93 2.67 2.69 53.6M
2025-07-11 2.48 3.50 2.42 2.82 263.1M
2025-07-10 2.26 2.45 2.26 2.44 22.8M
2025-07-09 2.24 2.40 2.21 2.29 33.4M
2025-07-08 2.17 2.23 2.17 2.21 5.9M
2025-07-07 2.22 2.22 2.15 2.19 3.7M
2025-07-04 2.22 2.25 2.16 2.20 8.3M
2025-07-03 2.23 2.31 2.18 2.20 18.4M
2025-07-02 2.10 2.73 2.05 2.23 79.5M
2025-06-30 2.10 2.13 2.08 2.08 6.8M
2025-06-27 2.03 2.20 2.03 2.09 18.7M
2025-06-26 2.07 2.07 2.00 2.03 11.2M
2025-06-25 2.31 2.40 2.04 2.06 43.8M
2025-06-24 1.97 2.09 1.97 2.01 11.0M
2025-06-23 1.95 1.96 1.92 1.95 1.8M
2025-06-20 1.95 1.97 1.93 1.94 1.3M
2025-06-19 2.04 2.04 1.91 1.93 5.5M
2025-06-18 2.05 2.07 1.98 1.98 5.9M
2025-06-17 1.98 2.06 1.98 2.05 10.3M
2025-06-16 1.97 2.01 1.95 1.97 5.3M
2025-06-13 1.97 1.98 1.91 1.95 6.4M
2025-06-12 1.97 1.97 1.92 1.96 4.9M
2025-06-11 1.91 1.99 1.91 1.94 10.0M
2025-06-10 1.91 1.92 1.89 1.90 2.3M
2025-06-09 1.93 1.93 1.90 1.92 2.0M
2025-06-06 1.90 1.92 1.90 1.91 3.6M
2025-06-05 1.88 1.91 1.88 1.90 3.1M
2025-06-04 1.88 1.90 1.87 1.88 2.0M
2025-06-03 1.86 1.95 1.86 1.88 6.1M
2025-06-02 1.83 1.86 1.81 1.84 0.3M
2025-05-30 1.90 1.90 1.86 1.87 1.6M
2025-05-29 1.86 1.90 1.86 1.89 2.5M
2025-05-28 1.90 1.90 1.86 1.87 1.7M
2025-05-27 1.88 1.89 1.87 1.89 1.0M
2025-05-26 1.87 1.90 1.87 1.88 1.1M
2025-05-23 1.88 1.90 1.86 1.87 2.0M
2025-05-22 1.90 1.90 1.87 1.88 2.1M
2025-05-21 1.90 1.92 1.88 1.91 2.3M
2025-05-20 1.89 1.90 1.88 1.90 2.8M
2025-05-19 1.90 1.94 1.89 1.89 5.4M
2025-05-16 1.89 1.90 1.87 1.88 2.0M
2025-05-15 1.91 1.94 1.87 1.89 4.9M
2025-05-14 1.93 1.93 1.89 1.92 3.4M
2025-05-13 1.95 1.96 1.91 1.91 3.4M
2025-05-12 1.93 1.96 1.91 1.95 5.2M
2025-05-09 1.95 1.95 1.89 1.90 4.2M
2025-05-08 1.86 2.10 1.86 1.94 35.2M
2025-05-07 1.90 1.97 1.83 1.87 16.6M
2025-05-06 1.79 1.91 1.78 1.87 18.7M
2025-05-02 1.79 1.79 1.77 1.79 0.3M
2025-04-30 1.78 1.80 1.77 1.78 2.4M
2025-04-29 1.79 1.79 1.77 1.78 1.8M
2025-04-28 1.80 1.80 1.77 1.78 2.5M
2025-04-25 1.82 1.83 1.78 1.81 7.0M
2025-04-24 1.85 1.85 1.81 1.81 5.0M
2025-04-23 1.86 1.87 1.81 1.83 15.2M
2025-04-22 2.03 2.03 1.84 1.86 40.0M
2025-04-17 1.77 2.35 1.75 2.04 143.5M
2025-04-16 1.82 1.82 1.77 1.79 1.0M
2025-04-15 1.83 1.85 1.82 1.83 0.9M
2025-04-14 1.84 1.88 1.83 1.83 3.4M
2025-04-11 1.79 1.84 1.77 1.79 2.0M
2025-04-10 1.76 1.82 1.76 1.79 4.0M
2025-04-09 1.63 1.81 1.60 1.74 4.5M
2025-04-08 1.68 1.68 1.62 1.65 2.7M
2025-04-07 1.82 1.82 1.60 1.60 4.7M
2025-04-03 1.88 1.90 1.87 1.90 1.0M
2025-04-02 1.90 1.92 1.88 1.91 1.2M
2025-04-01 1.91 1.95 1.89 1.90 3.4M
2025-03-31 1.92 1.95 1.83 1.88 4.3M
2025-03-28 1.93 1.98 1.92 1.94 3.9M
2025-03-27 1.96 1.96 1.93 1.95 1.0M
2025-03-26 1.98 1.98 1.94 1.96 1.4M
2025-03-25 1.93 1.99 1.92 1.97 3.1M
2025-03-24 1.96 1.97 1.91 1.93 2.7M
2025-03-21 1.96 1.99 1.93 1.94 2.9M
2025-03-20 1.98 2.01 1.96 1.97 2.1M
2025-03-19 1.99 2.00 1.96 1.98 2.5M
2025-03-18 2.01 2.02 1.99 2.00 2.1M
2025-03-17 1.99 2.04 1.98 2.00 5.3M
2025-03-14 1.95 1.98 1.93 1.96 3.4M
2025-03-13 1.99 1.99 1.91 1.94 3.3M
2025-03-12 1.99 2.02 1.95 1.98 7.0M
2025-03-11 1.97 2.01 1.95 1.99 3.3M
2025-03-10 2.03 2.03 1.99 2.02 4.3M
2025-03-07 2.00 2.10 1.98 2.02 19.1M
2025-03-06 1.98 2.00 1.96 1.98 6.0M
2025-03-05 1.95 1.97 1.91 1.96 3.3M
2025-03-04 1.95 1.95 1.90 1.94 2.8M
2025-03-03 2.03 2.03 1.91 1.93 6.5M
2025-02-28 1.94 1.99 1.88 1.91 6.4M
2025-02-27 1.94 2.06 1.89 1.93 16.9M
2025-02-26 1.85 1.94 1.85 1.89 7.3M
2025-02-25 1.90 1.94 1.83 1.85 6.7M
2025-02-24 1.85 1.95 1.83 1.91 12.9M
2025-02-21 1.91 1.91 1.81 1.85 6.6M
2025-02-20 1.89 1.93 1.88 1.89 1.0M
2025-02-19 1.84 1.95 1.84 1.91 4.1M
2025-02-18 1.89 1.90 1.84 1.86 0.6M
2025-02-17 1.88 1.89 1.86 1.88 1.9M
2025-02-14 1.86 1.87 1.83 1.86 1.4M
2025-02-13 1.87 1.88 1.83 1.83 1.4M
2025-02-12 1.87 1.87 1.84 1.87 1.1M
2025-02-11 1.88 1.88 1.84 1.86 1.1M
2025-02-10 1.89 1.90 1.87 1.88 1.8M
2025-02-07 1.85 1.89 1.82 1.89 3.1M
2025-02-06 1.82 1.85 1.80 1.85 1.0M
2025-02-05 1.85 1.85 1.80 1.82 1.4M
2025-02-04 1.79 1.81 1.79 1.81 0.3M
2025-02-03 1.80 1.80 1.76 1.78 0.1M
2025-01-28 1.82 1.82 1.82 1.82 0.0M
2025-01-27 1.87 1.89 1.84 1.85 3.1M
2025-01-24 1.81 1.83 1.78 1.83 0.8M
2025-01-23 1.81 1.86 1.79 1.80 2.4M
2025-01-22 1.79 1.82 1.78 1.80 0.4M
2025-01-21 1.85 1.85 1.82 1.83 0.4M
2025-01-20 1.86 1.87 1.82 1.83 0.8M
2025-01-17 1.83 1.84 1.80 1.84 0.6M
2025-01-16 1.85 1.85 1.80 1.82 1.1M
2025-01-15 1.82 1.82 1.79 1.81 1.1M
2025-01-14 1.77 1.83 1.77 1.82 1.5M
2025-01-13 1.75 1.77 1.72 1.77 0.4M
2025-01-10 1.79 1.79 1.75 1.76 0.9M
2025-01-09 1.79 1.81 1.78 1.79 0.5M
2025-01-08 1.75 1.89 1.75 1.79 3.1M
2025-01-07 1.78 1.80 1.77 1.78 0.9M
2025-01-06 1.77 1.80 1.76 1.78 1.2M
2025-01-03 1.78 1.81 1.75 1.77 1.2M
2025-01-02 1.83 1.84 1.77 1.77 1.9M