Assure Tech Hangzhou Co Ltd (688075)

688075
🏛️ China →
38.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 37.97 38.22 37.97 38.11 7.6K
09:35 37.96 38.07 37.81 37.82 39.9K
09:40 37.85 37.90 37.75 37.90 24.9K
09:45 37.87 37.88 37.67 37.72 31.1K
09:50 37.72 37.84 37.63 37.70 33.6K
09:55 37.74 37.78 37.65 37.66 10.6K
10:00 37.66 37.66 37.53 37.54 27.8K
10:05 37.59 37.66 37.50 37.50 38.5K
10:10 37.49 37.52 37.40 37.40 24.9K
10:15 37.40 37.42 37.31 37.33 24.8K
10:20 37.35 37.35 37.28 37.30 12.5K
10:25 37.28 37.28 37.10 37.23 31.6K
10:30 37.23 37.23 37.11 37.19 13.0K
10:35 37.19 37.26 37.14 37.15 10.9K
10:40 37.14 37.26 37.12 37.22 12.2K
10:45 37.14 37.22 37.14 37.22 4.3K
10:50 37.20 37.21 37.15 37.15 3.7K
10:55 37.22 37.22 37.16 37.22 4.6K
11:00 37.16 37.21 37.15 37.15 10.7K
11:05 37.15 37.16 37.12 37.15 8.3K
11:10 37.15 37.16 37.11 37.11 5.3K
11:15 37.10 37.12 37.06 37.12 12.4K
11:20 37.16 37.17 37.06 37.12 7.1K
11:25 37.12 37.12 37.08 37.08 5.8K
13:00 37.09 37.15 37.09 37.10 6.9K
13:05 37.09 37.15 37.09 37.10 3.6K
13:10 37.12 37.24 37.09 37.10 13.7K
13:15 37.23 37.30 37.10 37.15 16.0K
13:20 37.10 37.27 37.10 37.22 2.2K
13:25 37.23 37.35 37.23 37.27 3.0K
13:30 37.37 37.37 37.20 37.20 6.1K
13:35 37.21 37.33 37.15 37.15 13.6K
13:40 37.16 37.16 37.11 37.11 7.6K
13:45 37.11 37.13 37.05 37.06 51.0K
13:50 37.06 37.17 37.06 37.14 1.9K
13:55 37.14 37.21 37.13 37.21 3.1K
14:00 37.21 37.21 37.15 37.16 8.2K
14:05 37.20 37.20 37.14 37.16 4.9K
14:10 37.14 37.20 37.11 37.11 15.2K
14:15 37.20 37.32 37.11 37.21 9.0K
14:20 37.32 37.33 37.31 37.31 2.1K
14:25 37.27 37.46 37.26 37.46 5.8K
14:30 37.46 37.46 37.39 37.46 12.4K
14:35 37.46 37.47 37.40 37.40 2.5K
14:40 37.43 37.48 37.43 37.48 6.8K
14:45 37.49 37.56 37.49 37.56 6.3K
14:50 37.56 37.64 37.56 37.61 10.9K
14:55 37.58 37.59 37.58 37.58 3.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.16 39.24 37.54 38.78 0.9M
2025-09-26 38.06 38.33 37.48 38.15 0.6M
2025-09-25 38.20 38.60 37.81 38.16 0.5M
2025-09-24 37.45 38.10 37.34 38.10 0.5M
2025-09-23 37.97 38.22 37.05 37.56 0.6M
2025-09-22 38.80 38.80 37.93 38.16 0.5M
2025-09-19 38.70 39.07 38.33 38.60 0.6M
2025-09-18 39.08 39.30 38.39 38.70 0.6M
2025-09-17 39.16 39.18 38.75 38.89 0.7M
2025-09-16 39.25 39.35 38.89 39.02 0.6M
2025-09-15 39.99 39.99 39.09 39.25 0.7M
2025-09-12 39.86 39.99 39.52 39.52 0.5M
2025-09-11 39.88 39.98 39.17 39.77 0.4M
2025-09-10 39.64 40.15 39.58 39.70 0.4M
2025-09-09 40.22 40.38 39.59 39.73 0.5M
2025-09-08 39.59 40.41 39.56 40.22 0.6M
2025-09-05 39.01 39.65 38.75 39.56 0.7M
2025-09-04 39.26 39.75 38.72 39.00 0.6M
2025-09-03 39.75 40.20 39.06 39.25 0.7M
2025-09-02 40.55 40.55 39.60 39.73 0.8M
2025-09-01 40.05 40.55 40.05 40.46 0.7M
2025-08-29 40.04 40.46 40.00 40.22 0.6M
2025-08-28 40.77 41.20 39.12 39.92 1.3M
2025-08-27 41.89 42.39 40.77 40.77 1.1M
2025-08-26 42.11 42.47 41.86 41.90 0.8M
2025-08-25 42.15 42.55 41.91 42.40 0.9M
2025-08-22 42.00 42.12 41.43 42.04 0.8M
2025-08-21 42.00 42.48 41.64 41.76 0.8M
2025-08-20 42.40 42.40 41.31 42.05 1.0M
2025-08-19 42.90 43.19 42.32 42.56 0.9M
2025-08-18 42.37 43.60 42.26 42.88 1.4M
2025-08-15 41.98 42.47 41.81 42.37 0.8M
2025-08-14 42.64 43.14 41.77 42.06 1.0M
2025-08-13 43.10 43.25 42.65 42.84 1.0M
2025-08-12 43.18 43.57 42.80 43.10 1.0M
2025-08-11 42.50 43.10 42.19 42.93 1.0M
2025-08-08 42.25 43.04 41.52 42.04 1.1M
2025-08-07 42.20 43.43 42.18 42.31 1.3M
2025-08-06 42.66 43.99 42.10 42.29 1.2M
2025-08-05 43.89 44.13 42.47 42.66 1.3M
2025-08-04 41.50 43.89 40.76 43.38 1.7M
2025-08-01 41.37 42.16 41.01 41.60 0.9M
2025-07-31 41.22 41.81 40.98 41.29 0.8M
2025-07-30 41.89 42.45 41.24 41.60 0.8M
2025-07-29 42.10 42.54 41.04 42.26 1.1M
2025-07-28 41.95 42.67 41.50 41.90 1.2M
2025-07-25 41.19 42.67 41.17 41.89 1.7M
2025-07-24 40.39 41.65 40.09 41.19 1.3M
2025-07-23 40.10 40.58 39.94 40.22 0.7M
2025-07-22 40.71 40.92 39.90 40.21 1.0M
2025-07-21 40.44 41.68 40.10 40.80 1.2M
2025-07-18 40.30 40.65 39.81 40.44 0.9M
2025-07-17 41.22 42.01 40.66 40.97 1.2M
2025-07-16 41.61 41.92 40.80 41.47 1.2M
2025-07-15 40.03 42.87 40.03 41.56 2.8M
2025-07-14 39.15 40.55 38.88 40.15 2.1M
2025-07-11 39.00 39.24 38.70 39.01 0.4M
2025-07-10 38.88 39.20 38.71 38.95 0.4M
2025-07-09 39.14 39.59 38.86 38.91 0.5M
2025-07-08 38.71 39.59 38.62 39.22 0.6M
2025-07-07 38.78 38.99 38.40 38.74 0.4M
2025-07-04 39.08 39.10 38.70 38.85 0.4M
2025-07-03 38.81 39.26 38.81 38.92 0.5M
2025-07-02 38.80 39.09 38.35 38.98 0.5M
2025-07-01 38.47 38.88 38.22 38.74 0.6M
2025-06-30 37.58 38.45 37.58 38.37 0.6M
2025-06-27 37.56 37.86 37.52 37.69 0.4M
2025-06-26 37.80 37.86 37.50 37.56 0.4M
2025-06-25 37.93 37.99 37.57 37.84 0.4M
2025-06-24 37.30 38.06 37.12 37.81 0.5M
2025-06-23 36.76 37.28 36.61 37.04 0.3M
2025-06-20 37.11 37.54 36.73 36.76 0.3M
2025-06-19 37.48 37.60 36.88 37.05 0.3M
2025-06-18 37.91 37.91 37.35 37.48 0.3M
2025-06-17 37.98 38.60 37.68 37.91 0.4M
2025-06-16 37.72 38.39 37.68 37.90 0.3M
2025-06-13 38.69 38.92 37.70 37.84 0.7M
2025-06-12 38.68 38.97 38.50 38.83 0.3M
2025-06-11 39.18 39.18 38.65 38.77 0.4M
2025-06-10 39.41 39.59 38.50 38.90 0.8M
2025-06-09 37.96 39.97 37.90 39.41 1.2M
2025-06-06 38.25 38.27 37.72 37.95 0.4M
2025-06-05 38.07 38.26 37.84 38.04 0.4M
2025-06-04 38.19 38.39 37.74 38.21 0.5M
2025-06-03 37.63 38.15 37.63 38.06 0.5M
2025-05-30 37.21 38.12 37.21 37.73 0.6M
2025-05-29 37.36 37.68 37.09 37.42 0.7M
2025-05-28 38.09 38.22 37.30 37.30 0.6M
2025-05-27 37.54 38.13 37.50 37.90 0.4M
2025-05-26 37.64 37.84 36.80 37.48 0.5M
2025-05-23 37.24 38.17 36.95 37.64 0.6M
2025-05-22 37.49 37.58 37.09 37.11 0.4M
2025-05-21 37.38 37.99 37.38 37.52 0.6M
2025-05-20 36.54 37.77 36.40 37.53 1.1M
2025-05-19 36.43 36.60 36.15 36.54 0.4M
2025-05-16 36.27 36.39 36.08 36.34 0.4M
2025-05-15 36.36 36.36 35.85 36.20 0.5M
2025-05-14 36.95 36.95 36.20 36.29 0.6M
2025-05-13 36.61 36.90 36.55 36.78 0.6M
2025-05-12 36.58 36.58 36.20 36.54 0.4M
2025-05-09 36.74 36.90 36.21 36.34 0.5M
2025-05-08 36.72 36.94 36.49 36.93 0.6M
2025-05-07 36.81 37.11 36.43 36.72 0.6M
2025-05-06 36.52 37.16 36.40 36.58 1.1M
2025-04-30 36.67 36.98 36.50 36.85 0.3M
2025-04-29 35.78 37.00 35.78 36.90 0.4M
2025-04-28 36.13 36.70 35.96 35.97 0.5M
2025-04-25 37.14 37.18 36.34 36.69 0.3M
2025-04-24 36.83 37.25 36.58 37.15 0.4M
2025-04-23 37.36 37.75 36.78 37.05 0.4M
2025-04-22 36.57 37.35 36.57 37.25 0.4M
2025-04-21 35.82 37.12 35.78 36.81 0.8M
2025-04-18 36.45 36.74 35.76 36.10 0.3M
2025-04-17 36.31 36.68 36.24 36.39 0.2M
2025-04-16 37.08 37.09 35.91 36.54 0.4M
2025-04-15 36.89 37.19 36.60 36.98 0.3M
2025-04-14 36.86 37.44 36.64 37.04 0.6M
2025-04-11 36.38 36.90 36.02 36.77 0.5M
2025-04-10 36.96 37.48 34.99 36.18 0.9M
2025-04-09 35.00 35.97 33.55 35.79 0.9M
2025-04-08 34.81 36.34 34.81 35.75 0.6M
2025-04-07 38.70 38.71 33.10 34.78 1.3M
2025-04-03 40.91 41.53 40.13 40.57 0.5M
2025-04-02 40.81 41.57 40.50 41.26 0.6M
2025-04-01 39.73 41.48 39.73 40.99 0.9M
2025-03-31 40.49 40.88 39.19 39.66 0.9M
2025-03-28 40.84 42.70 40.51 40.90 1.4M
2025-03-27 41.29 41.29 40.34 40.83 0.5M
2025-03-26 40.99 41.39 40.75 41.07 0.7M
2025-03-25 40.64 41.19 40.40 40.85 1.0M
2025-03-24 40.37 40.84 39.72 40.71 0.9M
2025-03-21 40.65 41.16 40.02 40.13 0.7M
2025-03-20 41.28 41.40 40.67 40.98 0.7M
2025-03-19 41.72 41.72 40.50 40.93 0.8M
2025-03-18 40.81 41.52 40.35 41.13 0.6M
2025-03-17 40.28 40.94 40.03 40.56 0.4M
2025-03-14 39.86 40.34 39.48 40.28 0.6M
2025-03-13 40.44 40.51 39.60 39.87 0.5M
2025-03-12 40.22 40.77 39.96 40.45 0.6M
2025-03-11 40.87 40.87 40.11 40.40 0.6M
2025-03-10 40.83 42.00 40.34 41.20 1.1M
2025-03-07 41.62 41.87 40.54 40.88 0.9M
2025-03-06 41.98 42.18 41.04 41.64 1.2M
2025-03-05 40.31 42.39 39.85 41.34 2.1M
2025-03-04 39.84 40.40 39.33 40.09 0.8M
2025-03-03 38.73 40.30 38.56 39.84 1.2M
2025-02-28 39.22 39.98 38.40 38.60 0.8M
2025-02-27 37.81 39.60 37.74 39.19 1.7M
2025-02-26 37.38 37.86 37.20 37.83 0.6M
2025-02-25 37.68 37.73 37.02 37.26 0.4M
2025-02-24 38.50 38.58 37.61 37.68 0.5M
2025-02-21 38.70 38.93 38.11 38.37 0.6M
2025-02-20 38.17 39.21 38.17 38.73 0.5M
2025-02-19 38.23 38.54 37.89 38.38 0.3M
2025-02-18 38.98 39.07 38.01 38.22 0.4M
2025-02-17 38.71 39.69 38.66 38.98 0.5M
2025-02-14 38.29 38.72 38.16 38.64 0.3M
2025-02-13 38.76 38.85 38.19 38.30 0.3M
2025-02-12 38.57 38.85 38.41 38.67 0.3M
2025-02-11 39.00 39.21 38.54 38.61 0.4M
2025-02-10 38.55 39.24 38.55 39.17 0.3M
2025-02-07 38.65 38.94 38.21 38.74 0.4M
2025-02-06 38.07 38.69 37.78 38.58 0.5M
2025-02-05 38.00 38.24 37.64 38.07 0.4M
2025-01-27 37.83 38.26 37.71 37.88 0.2M
2025-01-24 37.50 37.81 37.31 37.75 0.2M
2025-01-23 37.75 38.17 37.52 37.52 0.3M
2025-01-22 37.84 38.39 37.57 37.68 0.3M
2025-01-21 37.61 38.04 37.32 37.88 0.3M
2025-01-20 38.00 38.00 37.53 37.74 0.2M
2025-01-17 38.08 38.08 37.41 37.73 0.2M
2025-01-16 37.91 38.17 37.56 37.83 0.3M
2025-01-15 37.29 37.91 36.80 37.91 0.5M
2025-01-14 36.61 37.33 36.43 37.33 0.3M
2025-01-13 36.60 36.92 36.30 36.58 0.2M
2025-01-10 36.25 36.99 35.98 36.83 0.7M
2025-01-09 36.11 36.59 35.87 36.27 0.3M
2025-01-08 35.88 36.31 35.31 36.31 0.3M
2025-01-07 35.86 36.29 35.64 36.20 0.3M
2025-01-06 35.31 36.45 35.23 36.10 0.4M
2025-01-03 36.09 36.47 35.18 35.22 0.3M
2025-01-02 36.97 37.36 35.91 36.09 0.4M