Anhui Strong State New Materials Co Ltd (001279)

001279
🏛️ China →
38.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.83 38.83 38.60 38.68 64.1K
09:35 38.68 38.80 38.64 38.71 44.6K
09:40 38.70 38.87 38.70 38.78 8.8K
09:45 38.78 38.84 38.70 38.71 23.8K
09:50 38.71 38.72 38.64 38.64 43.2K
09:55 38.63 38.79 38.60 38.70 38.2K
10:00 38.72 38.72 38.64 38.72 29.0K
10:05 38.72 38.80 38.69 38.80 11.3K
10:10 38.80 38.84 38.75 38.81 17.4K
10:15 38.80 38.85 38.72 38.84 33.3K
10:20 38.82 38.82 38.76 38.78 2.4K
10:25 38.84 38.84 38.81 38.83 27.9K
10:30 38.83 38.85 38.83 38.84 9.7K
10:35 38.84 38.84 38.81 38.81 8.5K
10:40 38.85 38.85 38.81 38.82 2.6K
10:45 38.82 38.84 38.80 38.84 14.4K
10:50 38.84 38.84 38.80 38.84 22.0K
10:55 38.81 38.84 38.81 38.84 3.6K
11:00 38.84 38.86 38.83 38.83 10.3K
11:05 38.83 38.83 38.79 38.79 14.6K
11:10 38.78 38.83 38.78 38.81 13.7K
11:15 38.81 38.83 38.79 38.81 17.8K
11:20 38.77 38.77 38.77 38.77 1.9K
11:25 38.81 38.81 38.77 38.78 1.5K
13:00 38.78 38.81 38.78 38.79 3.6K
13:05 38.81 38.81 38.72 38.72 14.1K
13:10 38.72 38.74 38.70 38.70 14.8K
13:15 38.70 38.72 38.70 38.71 6.6K
13:20 38.71 38.80 38.71 38.76 9.9K
13:25 38.75 38.79 38.74 38.79 8.5K
13:30 38.76 38.76 38.75 38.76 6.1K
13:35 38.76 38.77 38.75 38.75 10.1K
13:40 38.74 38.75 38.72 38.72 10.8K
13:45 38.73 38.75 38.73 38.74 3.2K
13:50 38.75 38.76 38.69 38.70 27.8K
13:55 38.69 38.70 38.66 38.66 23.9K
14:00 38.66 38.72 38.66 38.72 11.3K
14:05 38.72 38.72 38.69 38.72 5.0K
14:10 38.69 38.70 38.64 38.64 17.9K
14:15 38.64 38.69 38.64 38.67 7.9K
14:20 38.67 38.67 38.65 38.67 8.8K
14:25 38.66 38.67 38.60 38.61 69.9K
14:30 38.61 38.61 38.50 38.50 97.2K
14:35 38.51 38.51 38.50 38.50 65.5K
14:40 38.48 38.50 38.45 38.47 66.1K
14:45 38.47 38.48 38.45 38.45 63.6K
14:50 38.46 38.47 38.42 38.42 48.1K
14:55 38.42 38.42 38.38 38.39 41.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.37 38.37 37.44 38.02 1.2M
2025-09-26 38.90 38.90 38.38 38.38 1.1M
2025-09-25 39.45 39.51 38.70 38.95 1.1M
2025-09-24 39.08 39.53 38.68 39.45 1.2M
2025-09-23 39.89 39.92 38.60 39.11 1.6M
2025-09-22 39.62 40.02 39.22 39.86 1.3M
2025-09-19 39.71 39.99 39.59 39.62 1.2M
2025-09-18 40.50 40.67 39.63 39.72 2.3M
2025-09-17 40.90 41.08 40.58 40.63 1.8M
2025-09-16 41.15 41.70 40.51 40.90 2.3M
2025-09-15 40.80 41.86 40.73 41.23 2.6M
2025-09-12 40.82 41.20 40.60 40.92 2.0M
2025-09-11 41.44 41.44 40.75 41.09 2.7M
2025-09-10 41.31 42.00 41.00 41.58 3.1M
2025-09-09 41.59 41.89 40.72 41.54 3.4M
2025-09-08 41.99 42.36 41.41 41.61 4.4M
2025-09-05 39.09 42.90 38.91 41.96 8.4M
2025-09-04 38.79 39.73 38.79 39.08 1.2M
2025-09-03 39.27 39.55 38.78 38.79 1.0M
2025-09-02 40.08 40.08 38.95 39.27 1.8M
2025-09-01 39.90 40.10 39.41 39.84 1.8M
2025-08-29 40.63 40.80 40.23 40.23 1.3M
2025-08-28 40.35 40.96 39.41 40.65 2.5M
2025-08-27 41.11 41.78 40.42 40.43 2.8M
2025-08-26 40.85 41.60 40.53 41.11 2.1M
2025-08-25 40.80 41.22 40.73 40.84 2.2M
2025-08-22 41.05 41.23 40.63 40.80 2.2M
2025-08-21 40.80 41.23 40.41 40.98 3.1M
2025-08-20 40.60 41.09 40.25 40.62 2.3M
2025-08-19 40.10 40.80 39.92 40.55 2.5M
2025-08-18 39.74 40.40 39.72 40.17 2.1M
2025-08-15 39.36 39.78 39.35 39.64 1.0M
2025-08-14 40.24 40.35 39.35 39.36 1.8M
2025-08-13 40.09 40.49 39.91 40.28 1.8M
2025-08-12 40.13 40.28 40.00 40.12 1.1M
2025-08-11 39.75 40.22 39.70 40.13 1.2M
2025-08-08 40.02 40.09 39.60 39.80 1.1M
2025-08-07 40.23 40.24 39.90 40.00 1.1M
2025-08-06 40.20 40.29 39.96 40.15 1.1M
2025-08-05 40.10 40.20 39.90 40.13 1.2M
2025-08-04 39.57 39.99 39.30 39.99 1.1M
2025-08-01 39.51 39.72 39.43 39.56 0.8M
2025-07-31 39.77 39.98 39.35 39.51 1.3M
2025-07-30 40.06 40.06 39.52 39.77 1.2M
2025-07-29 40.45 40.45 39.72 40.10 1.5M
2025-07-28 40.38 41.66 40.12 40.27 1.9M
2025-07-25 40.10 40.46 39.90 40.25 1.5M
2025-07-24 39.71 40.66 39.62 40.10 2.1M
2025-07-23 39.79 40.06 39.53 39.56 1.6M
2025-07-22 39.86 40.16 39.51 39.78 1.2M
2025-07-21 39.77 40.08 39.75 39.94 1.6M
2025-07-18 39.38 39.75 39.16 39.64 1.4M
2025-07-17 39.30 39.40 39.11 39.36 0.9M
2025-07-16 39.02 39.58 39.02 39.28 1.0M
2025-07-15 39.83 39.90 38.62 39.01 1.7M
2025-07-14 39.31 39.93 39.30 39.83 1.4M
2025-07-11 39.56 39.63 39.19 39.38 1.2M
2025-07-10 39.43 39.66 39.25 39.47 1.1M
2025-07-09 39.97 39.98 39.39 39.43 1.4M
2025-07-08 39.52 39.99 39.41 39.83 1.2M
2025-07-07 39.25 39.68 39.20 39.52 0.9M
2025-07-04 40.23 40.23 39.04 39.18 2.0M
2025-07-03 40.10 40.50 40.10 40.23 1.2M
2025-07-02 40.35 40.45 40.00 40.20 1.0M
2025-07-01 40.40 40.70 40.11 40.43 1.5M
2025-06-30 40.18 40.85 40.18 40.55 2.3M
2025-06-27 39.72 42.12 39.72 40.55 3.8M
2025-06-26 40.27 40.58 39.41 39.44 2.6M
2025-06-25 40.06 40.39 39.70 40.27 2.1M
2025-06-24 39.05 40.08 39.05 40.05 2.1M
2025-06-23 38.50 39.56 38.26 39.00 1.6M
2025-06-20 39.67 39.98 38.55 38.61 2.6M
2025-06-19 40.25 40.89 39.80 39.80 2.0M
2025-06-18 41.00 41.07 39.71 40.08 2.7M
2025-06-17 41.64 41.94 40.92 41.02 1.6M
2025-06-16 42.31 42.31 41.50 41.58 2.0M
2025-06-13 41.99 42.80 40.80 42.31 3.7M
2025-06-12 41.70 42.09 41.14 41.97 1.7M
2025-06-11 41.55 42.18 41.55 41.70 1.9M
2025-06-10 43.04 43.98 41.20 41.76 4.0M
2025-06-09 43.00 43.05 42.60 43.03 2.2M
2025-06-06 42.80 43.15 42.41 42.58 2.2M
2025-06-05 43.45 43.45 42.63 42.79 3.2M
2025-06-04 43.40 43.73 42.90 43.45 2.5M
2025-06-03 42.51 43.93 42.50 43.63 3.3M
2025-05-30 44.80 44.98 42.76 43.00 5.3M
2025-05-29 46.33 46.46 44.92 44.99 6.6M
2025-05-28 45.50 46.93 44.63 46.68 7.5M
2025-05-27 43.70 47.76 43.70 46.00 11.0M
2025-05-26 42.92 44.75 42.06 44.33 8.7M
2025-05-23 44.00 45.00 42.20 42.20 11.0M
2025-05-22 40.42 43.97 40.27 43.97 9.9M
2025-05-21 40.33 40.41 39.95 39.97 1.5M
2025-05-20 39.97 40.87 39.78 40.54 2.2M
2025-05-19 40.66 41.26 39.70 40.24 2.4M
2025-05-16 39.92 41.01 39.64 40.49 2.7M
2025-05-15 40.05 40.43 39.83 39.90 1.9M
2025-05-14 40.37 40.58 39.75 40.15 2.1M
2025-05-13 41.00 41.29 40.31 40.34 2.2M
2025-05-12 40.72 41.40 40.54 40.77 3.2M
2025-05-09 41.30 41.41 40.28 40.46 2.7M
2025-05-08 41.66 41.78 40.87 40.99 3.4M
2025-05-07 40.40 41.64 39.86 41.39 6.2M
2025-05-06 38.93 40.29 38.67 40.05 4.7M
2025-04-30 38.33 38.68 38.17 38.41 2.2M
2025-04-29 38.83 39.64 38.15 38.35 3.6M
2025-04-28 39.80 40.85 39.31 39.35 5.9M
2025-04-25 38.84 42.24 38.84 40.19 10.2M
2025-04-24 39.07 39.74 38.30 38.40 4.4M
2025-04-23 38.01 41.48 37.76 39.90 8.0M
2025-04-22 38.00 38.19 37.61 37.80 2.5M
2025-04-21 38.65 38.90 38.10 38.19 3.0M
2025-04-18 39.00 39.10 37.68 38.70 5.0M
2025-04-17 38.90 40.26 38.10 39.60 8.3M
2025-04-16 35.46 39.34 35.35 39.34 6.6M
2025-04-15 34.96 35.95 34.92 35.76 2.5M
2025-04-14 34.77 35.58 34.77 34.91 1.9M
2025-04-11 34.29 35.26 34.08 34.51 1.9M
2025-04-10 34.21 35.29 34.21 34.82 2.4M
2025-04-09 33.28 34.17 31.00 33.86 2.5M
2025-04-08 35.10 35.55 33.22 33.84 2.8M
2025-04-07 38.00 38.01 35.48 35.48 2.4M
2025-04-03 39.00 39.51 38.71 39.42 1.3M
2025-04-02 39.09 39.70 39.08 39.22 1.3M
2025-04-01 38.81 39.40 38.81 39.20 1.3M
2025-03-31 38.30 38.96 37.73 38.91 1.4M
2025-03-28 39.00 39.43 38.30 38.31 1.6M
2025-03-27 39.28 39.84 38.71 39.37 1.5M
2025-03-26 39.08 39.66 38.70 39.40 1.3M
2025-03-25 38.78 39.30 38.66 38.98 1.2M
2025-03-24 39.60 39.65 38.22 38.78 1.9M
2025-03-21 40.25 40.69 39.50 39.54 1.9M
2025-03-20 40.25 40.42 40.02 40.25 1.2M
2025-03-19 40.48 40.48 40.08 40.10 1.2M
2025-03-18 40.18 41.19 39.97 40.48 1.9M
2025-03-17 39.99 40.27 39.93 40.18 1.5M
2025-03-14 39.32 39.89 39.32 39.77 1.6M
2025-03-13 40.11 40.20 39.25 39.40 1.9M
2025-03-12 40.10 40.46 40.10 40.17 1.4M
2025-03-11 40.04 40.29 39.67 40.19 1.6M
2025-03-10 40.20 40.50 40.04 40.36 1.2M
2025-03-07 40.69 40.99 40.20 40.28 2.3M
2025-03-06 40.60 40.96 40.50 40.86 2.4M
2025-03-05 41.75 41.90 40.60 40.69 2.5M
2025-03-04 40.83 41.21 40.52 41.20 2.5M
2025-03-03 40.51 41.46 40.51 41.24 4.1M
2025-02-28 40.00 41.97 39.81 40.42 5.2M
2025-02-27 40.20 40.46 39.54 40.23 2.2M
2025-02-26 39.84 40.28 39.71 40.06 1.4M
2025-02-25 39.52 40.82 39.25 39.85 2.0M
2025-02-24 39.90 40.15 39.00 39.70 1.8M
2025-02-21 40.06 40.08 39.50 39.93 1.6M
2025-02-20 40.34 40.37 39.75 40.07 1.7M
2025-02-19 39.51 40.38 39.30 40.37 2.2M
2025-02-18 40.27 41.99 39.68 39.74 4.3M
2025-02-17 40.00 40.71 40.00 40.28 1.6M
2025-02-14 40.06 40.49 39.90 40.08 2.0M
2025-02-13 40.80 41.12 40.06 40.06 2.5M
2025-02-12 40.62 40.68 40.08 40.62 1.4M
2025-02-11 40.59 41.09 40.31 40.63 2.0M
2025-02-10 40.00 40.60 40.00 40.60 1.9M
2025-02-07 39.49 40.60 39.34 40.20 3.0M
2025-02-06 38.77 39.53 38.51 39.53 1.7M
2025-02-05 38.60 38.81 38.46 38.78 1.1M
2025-01-27 38.99 39.38 38.12 38.31 1.3M
2025-01-24 39.00 39.30 38.72 38.99 1.4M
2025-01-23 39.31 39.68 39.03 39.06 1.6M
2025-01-22 39.95 39.95 38.70 39.01 1.5M
2025-01-21 40.38 40.38 39.45 40.00 1.5M
2025-01-20 39.87 40.53 39.76 40.12 2.0M
2025-01-17 39.54 39.93 39.31 39.63 1.3M
2025-01-16 40.00 40.26 39.44 39.86 2.0M
2025-01-15 39.72 40.47 39.49 39.92 2.2M
2025-01-14 39.60 40.09 39.20 40.07 2.5M
2025-01-13 38.32 39.41 38.03 39.05 1.9M
2025-01-10 39.85 40.05 38.43 38.45 2.0M
2025-01-09 38.99 40.40 38.88 39.85 2.8M
2025-01-08 38.68 39.29 37.84 39.07 2.6M
2025-01-07 38.10 38.69 37.85 38.69 1.7M
2025-01-06 38.00 38.72 37.37 38.02 1.9M
2025-01-03 39.85 39.99 37.99 38.11 2.3M
2025-01-02 41.12 41.40 39.39 39.89 2.3M