Avic Chengdu Aircraft Co Ltd (302132)

302132
🏛️ China →
88.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 84.91 85.04 84.50 84.50 1,822.4K
09:35 84.69 85.31 84.69 84.88 796.2K
09:40 85.03 85.40 84.90 85.36 559.1K
09:45 85.32 85.32 84.87 84.89 569.0K
09:50 84.89 85.04 84.52 84.54 550.5K
09:55 84.53 84.53 83.91 83.91 1,163.7K
10:00 83.89 83.89 83.45 83.89 1,108.0K
10:05 83.89 84.10 83.88 84.00 429.0K
10:10 84.00 84.38 84.00 84.14 260.2K
10:15 84.14 84.38 84.12 84.25 221.5K
10:20 84.25 84.25 84.20 84.23 163.1K
10:25 84.23 84.70 84.23 84.70 213.3K
10:30 84.71 84.99 84.55 84.55 187.6K
10:35 84.56 84.67 84.49 84.60 228.5K
10:40 84.60 84.62 84.55 84.55 236.1K
10:45 84.54 84.55 84.00 84.01 394.7K
10:50 84.02 84.26 84.01 84.08 190.4K
10:55 84.07 84.18 84.01 84.05 229.2K
11:00 84.05 84.07 83.86 83.86 307.9K
11:05 83.85 83.87 83.76 83.78 303.2K
11:10 83.76 84.08 83.75 83.95 180.1K
11:15 83.95 84.14 83.91 83.96 127.7K
11:20 83.98 84.02 83.92 84.00 89.1K
11:25 83.98 84.08 83.95 84.05 94.4K
13:00 84.13 84.23 84.05 84.22 174.4K
13:05 84.23 84.39 84.10 84.31 149.3K
13:10 84.21 84.29 84.14 84.24 135.0K
13:15 84.25 84.26 84.01 84.05 143.1K
13:20 84.05 84.17 84.01 84.12 183.5K
13:25 84.12 84.20 84.00 84.01 164.0K
13:30 84.01 84.01 83.88 83.89 193.2K
13:35 83.88 83.90 83.75 83.75 236.0K
13:40 83.75 83.92 83.72 83.92 232.7K
13:45 83.92 83.92 83.68 83.72 319.0K
13:50 83.72 83.73 83.60 83.63 192.2K
13:55 83.63 83.67 83.61 83.66 131.1K
14:00 83.66 83.66 83.50 83.52 344.8K
14:05 83.52 83.62 83.37 83.59 362.9K
14:10 83.55 83.83 83.44 83.80 316.9K
14:15 83.79 84.34 83.73 84.34 286.8K
14:20 84.33 85.49 84.33 85.06 726.1K
14:25 85.00 85.19 84.90 85.06 386.2K
14:30 85.06 85.36 85.02 85.10 243.3K
14:35 85.10 85.19 84.80 84.80 291.2K
14:40 84.87 84.99 84.68 84.91 208.7K
14:45 84.91 84.97 84.86 84.92 270.4K
14:50 84.92 85.09 84.88 85.00 329.3K
14:55 85.00 85.20 85.00 85.20 294.2K
15:40 85.18 85.18 85.18 85.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 85.97 90.74 85.47 88.07 27.2M
2025-09-25 84.30 86.60 83.60 85.74 15.4M
2025-09-24 82.60 85.55 82.04 84.97 15.1M
2025-09-23 85.30 85.77 81.70 83.26 15.8M
2025-09-22 84.69 85.50 83.37 85.18 16.9M
2025-09-19 82.60 89.00 82.31 85.67 30.0M
2025-09-18 81.69 83.87 81.38 82.11 18.6M
2025-09-17 82.25 82.25 81.07 81.69 9.8M
2025-09-16 81.56 82.45 80.28 81.78 11.1M
2025-09-15 82.98 82.99 81.40 81.61 12.0M
2025-09-12 82.56 84.40 82.40 82.94 16.9M
2025-09-11 80.64 83.50 79.77 82.81 17.0M
2025-09-10 80.00 81.59 79.88 80.59 13.9M
2025-09-09 81.30 82.16 79.50 79.50 16.5M
2025-09-08 82.20 82.95 80.00 81.25 19.8M
2025-09-05 82.29 84.28 81.55 82.73 23.5M
2025-09-04 89.01 90.12 81.00 83.00 39.2M
2025-09-03 107.00 107.88 90.00 90.99 44.5M
2025-09-02 104.00 109.80 101.45 106.22 36.0M
2025-09-01 102.20 108.88 97.85 105.59 37.9M
2025-08-29 94.99 102.62 93.68 101.95 36.5M
2025-08-28 96.98 96.98 90.98 94.64 38.9M
2025-08-27 97.55 102.17 97.03 99.42 30.5M
2025-08-26 99.79 101.83 97.88 98.42 29.2M
2025-08-25 99.50 108.93 98.61 101.30 45.8M
2025-08-22 90.30 101.00 87.86 99.36 48.1M
2025-08-21 86.80 90.58 86.06 90.11 29.9M
2025-08-20 86.27 91.66 85.81 87.78 33.2M
2025-08-19 85.69 87.50 84.27 86.45 19.5M
2025-08-18 84.77 86.00 84.63 85.87 18.5M
2025-08-15 84.45 84.84 84.01 84.78 11.1M
2025-08-14 85.58 85.58 84.00 84.33 12.2M
2025-08-13 85.05 86.22 84.96 85.70 13.4M
2025-08-12 85.00 86.77 84.14 85.62 16.0M
2025-08-11 84.78 86.08 84.70 85.13 11.0M
2025-08-08 86.00 86.59 84.90 84.94 12.0M
2025-08-07 87.81 88.48 85.71 86.31 20.7M
2025-08-06 84.22 92.37 84.18 88.82 34.5M
2025-08-05 84.41 86.00 83.82 84.78 12.6M
2025-08-04 82.02 84.50 82.00 84.42 11.7M
2025-08-01 84.40 84.40 82.28 82.30 12.8M
2025-07-31 84.00 85.55 83.81 84.66 12.4M
2025-07-30 87.50 88.51 83.88 84.99 18.5M
2025-07-29 85.24 87.60 84.80 87.50 17.7M
2025-07-28 85.26 86.75 85.11 85.75 13.6M
2025-07-25 86.01 86.08 84.56 85.29 10.1M
2025-07-24 84.97 87.66 84.97 86.06 13.0M
2025-07-23 85.94 86.60 84.97 85.22 13.0M
2025-07-22 87.10 88.99 85.71 86.73 18.8M
2025-07-21 85.91 89.70 84.95 88.00 23.1M
2025-07-18 85.32 87.50 84.90 86.59 23.9M
2025-07-17 82.49 87.15 82.25 85.98 26.9M
2025-07-16 82.15 82.98 81.89 82.59 8.6M
2025-07-15 83.40 83.66 82.10 82.32 10.9M
2025-07-14 83.98 84.66 83.16 83.83 9.0M
2025-07-11 83.00 85.20 82.56 84.02 13.6M
2025-07-10 83.30 83.34 81.55 83.16 16.5M
2025-07-09 84.71 87.42 84.02 84.32 22.9M
2025-07-08 83.05 83.68 83.05 83.52 9.9M
2025-07-07 84.40 84.93 82.80 83.50 11.2M
2025-07-04 83.75 85.58 83.01 84.40 15.1M
2025-07-03 84.36 84.70 83.36 83.75 11.3M
2025-07-02 85.00 85.68 83.64 84.10 15.5M
2025-07-01 86.75 87.60 85.31 85.95 26.2M
2025-06-30 83.58 90.30 83.51 87.94 39.8M
2025-06-27 82.00 83.48 81.00 82.20 19.0M
2025-06-26 81.46 84.13 81.00 82.12 24.1M
2025-06-25 80.00 83.36 79.79 81.50 25.1M
2025-06-24 81.00 82.66 79.40 80.30 27.1M
2025-06-23 84.00 85.04 82.99 84.79 16.6M
2025-06-20 84.78 85.69 82.89 83.38 19.4M
2025-06-19 86.60 88.92 84.26 86.29 30.7M
2025-06-18 85.48 93.88 85.28 88.93 46.9M
2025-06-17 87.00 88.21 84.88 85.40 28.8M
2025-06-16 87.00 91.10 84.69 87.80 48.4M
2025-06-13 80.60 92.68 79.46 88.00 65.8M
2025-06-12 79.13 79.97 78.72 79.10 12.8M
2025-06-11 79.25 80.45 78.65 79.88 15.1M
2025-06-10 82.07 82.08 79.40 79.83 26.5M
2025-06-09 81.88 85.92 81.50 83.44 36.6M
2025-06-06 80.80 86.34 80.15 81.67 45.0M
2025-06-05 77.07 79.70 76.46 78.58 26.3M
2025-06-04 77.01 77.88 76.45 77.21 16.7M
2025-06-03 76.71 80.14 76.70 77.55 27.9M
2025-05-30 77.84 78.11 76.04 76.74 20.6M
2025-05-29 76.83 78.18 76.57 77.56 19.5M
2025-05-28 78.59 79.78 77.41 77.85 25.2M
2025-05-27 79.80 80.39 78.57 79.38 25.7M
2025-05-26 80.31 80.67 78.50 79.25 20.7M
2025-05-23 82.01 82.61 79.71 80.20 27.9M
2025-05-22 81.49 85.60 80.60 80.86 48.6M
2025-05-21 79.89 82.80 79.20 81.96 43.3M
2025-05-20 85.38 86.30 80.23 80.29 62.3M
2025-05-19 87.60 90.99 85.65 87.20 59.3M
2025-05-16 86.00 89.65 85.50 86.08 49.7M
2025-05-15 87.88 91.32 84.31 87.05 67.1M
2025-05-14 89.00 93.50 86.78 90.35 78.8M
2025-05-13 95.67 97.55 86.93 88.74 100.3M
2025-05-12 78.00 95.86 77.68 95.86 108.1M
2025-05-09 88.00 88.88 78.72 79.88 108.3M
2025-05-08 70.00 83.20 69.34 83.20 95.0M
2025-05-07 62.90 71.08 61.50 69.33 63.8M
2025-05-06 59.30 59.65 58.52 59.23 8.4M
2025-04-30 58.00 59.14 57.99 58.75 7.0M
2025-04-29 58.00 59.89 57.50 58.11 11.7M
2025-04-28 59.70 61.92 59.41 61.34 13.5M
2025-04-25 58.27 59.98 57.96 59.40 7.3M
2025-04-24 59.13 59.20 57.96 57.98 4.0M
2025-04-23 58.55 59.13 58.42 58.97 4.4M
2025-04-22 58.25 59.19 58.17 58.48 3.8M
2025-04-21 57.80 59.14 57.77 58.52 5.3M
2025-04-18 58.60 58.60 57.37 57.80 4.6M
2025-04-17 58.68 59.33 58.48 58.70 4.5M
2025-04-16 58.71 59.85 58.12 58.65 5.4M
2025-04-15 59.22 59.35 58.23 58.58 6.1M
2025-04-14 58.82 59.45 58.31 59.40 7.7M
2025-04-11 58.51 59.45 57.89 58.83 9.6M
2025-04-10 59.25 59.92 58.00 59.23 11.9M
2025-04-09 54.08 59.70 53.90 59.28 17.3M
2025-04-08 52.08 54.94 52.08 54.51 12.0M
2025-04-07 57.00 58.43 50.40 51.38 14.4M
2025-04-03 59.42 60.14 59.30 59.52 3.5M
2025-04-02 60.20 60.80 59.68 59.89 4.6M
2025-04-01 59.66 60.95 59.58 60.60 7.9M
2025-03-31 59.20 59.87 58.80 59.00 5.1M
2025-03-28 60.80 61.30 59.77 59.88 6.9M
2025-03-27 60.78 61.40 60.36 61.35 4.7M
2025-03-26 60.77 61.00 60.47 60.95 3.8M
2025-03-25 60.20 61.35 59.99 60.79 5.5M
2025-03-24 61.35 61.80 59.65 60.23 6.0M
2025-03-21 61.60 62.66 61.08 61.13 7.0M
2025-03-20 61.71 63.31 61.41 62.18 6.7M
2025-03-19 62.33 62.55 61.58 61.72 5.0M
2025-03-18 62.80 62.98 62.05 62.58 4.9M
2025-03-17 62.52 63.30 62.31 62.68 5.3M
2025-03-14 62.00 62.91 61.58 62.54 6.6M
2025-03-13 63.16 63.38 61.80 62.15 6.3M
2025-03-12 63.90 64.60 63.00 63.22 9.1M
2025-03-11 62.25 64.59 62.03 64.06 8.7M
2025-03-10 63.60 65.18 63.04 63.23 8.0M
2025-03-07 62.60 65.44 62.22 63.68 14.8M
2025-03-06 62.38 63.30 62.03 62.99 9.2M
2025-03-05 62.00 62.87 61.75 62.39 8.5M
2025-03-04 59.92 63.69 59.82 62.99 16.4M
2025-03-03 61.85 61.97 59.36 59.91 12.1M
2025-02-28 62.25 62.71 61.20 61.20 9.8M
2025-02-27 63.47 64.43 62.00 62.81 9.9M
2025-02-26 63.89 64.10 63.15 63.47 8.8M
2025-02-25 64.00 64.60 63.79 63.82 8.8M
2025-02-24 66.06 66.06 64.50 64.80 10.2M
2025-02-21 65.00 66.66 64.62 65.80 12.4M
2025-02-20 65.24 66.00 64.22 65.50 11.2M
2025-02-19 63.00 67.10 63.00 65.90 12.7M
2025-02-18 68.00 68.01 63.64 64.02 18.0M
2025-02-17 73.98 73.98 65.01 68.01 17.5M
2025-02-14 71.89 73.98 71.07 72.18 16.4M
2025-02-13 70.93 73.37 70.11 72.30 19.6M
2025-02-12 69.50 70.75 69.43 70.70 8.9M
2025-02-11 71.01 71.80 69.74 70.00 10.3M
2025-02-10 70.12 71.95 69.93 70.90 13.2M
2025-02-07 69.86 71.09 68.80 70.11 15.3M
2025-02-06 65.88 70.00 65.30 69.86 17.2M
2025-02-05 66.40 66.52 64.50 65.57 8.7M
2025-01-27 68.53 68.99 65.82 66.00 10.0M
2025-01-24 68.00 69.69 67.36 68.53 9.7M
2025-01-23 70.34 71.38 67.90 67.96 12.7M
2025-01-22 71.71 71.71 69.20 70.26 9.2M
2025-01-21 72.80 72.86 70.20 71.80 11.5M
2025-01-20 70.13 73.31 70.05 72.24 16.1M
2025-01-17 66.62 71.52 65.89 69.40 18.7M
2025-01-16 66.93 67.56 65.98 66.15 8.3M
2025-01-15 67.37 67.90 66.41 66.58 8.1M
2025-01-14 64.61 67.68 64.53 67.68 13.6M
2025-01-13 67.00 67.87 64.58 64.72 9.6M
2025-01-10 66.95 68.55 65.91 65.93 11.8M
2025-01-09 64.03 69.60 64.03 68.06 18.6M
2025-01-08 64.94 65.88 62.56 65.00 12.9M
2025-01-07 64.00 66.30 63.63 65.45 15.5M
2025-01-06 62.53 64.38 61.45 62.01 11.7M
2025-01-03 66.90 67.87 63.65 63.66 15.8M
2025-01-02 71.01 71.48 66.75 67.24 16.7M