A-Zenith Home Furnishings Co Ltd (603389)

603389
🏛️ China →
34.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 33.36 33.36 30.73 31.80 1,871.6K
09:35 31.89 32.49 31.68 32.02 417.9K
09:40 32.00 32.00 31.66 31.66 216.1K
09:45 31.60 31.60 30.86 31.20 321.5K
09:50 31.22 31.55 31.22 31.55 176.9K
09:55 31.45 31.92 31.45 31.60 226.5K
10:00 31.59 31.60 31.13 31.40 112.4K
10:05 31.40 31.45 31.20 31.35 94.8K
10:10 31.29 31.29 30.49 30.80 347.1K
10:15 30.85 30.90 30.39 30.59 277.5K
10:20 30.53 30.85 30.52 30.81 177.8K
10:25 30.81 30.81 30.50 30.51 155.8K
10:30 30.50 30.51 30.18 30.18 611.9K
10:35 30.18 30.18 30.18 30.18 90.2K
10:40 30.18 30.18 30.18 30.18 98.4K
10:45 30.18 30.18 30.18 30.18 449.7K
10:50 30.18 30.43 30.18 30.30 421.7K
10:55 30.35 30.75 30.30 30.50 146.3K
11:00 30.50 30.66 30.40 30.60 59.4K
11:05 30.60 30.70 30.60 30.69 38.4K
11:10 30.66 30.69 30.39 30.39 54.8K
11:15 30.39 30.68 30.39 30.50 88.5K
11:20 30.49 30.67 30.46 30.64 34.6K
11:25 30.64 30.64 30.54 30.63 22.9K
13:00 30.55 30.61 30.50 30.50 123.1K
13:05 30.50 30.67 30.50 30.67 117.7K
13:10 30.67 31.16 30.66 30.97 179.6K
13:15 30.95 31.25 30.86 31.05 127.9K
13:20 31.05 31.63 31.04 31.63 96.7K
13:25 31.46 31.63 31.40 31.63 68.0K
13:30 31.64 32.12 31.61 31.66 250.9K
13:35 31.66 31.66 31.31 31.50 89.8K
13:40 31.51 31.51 30.99 31.20 87.5K
13:45 31.10 31.10 31.00 31.10 58.9K
13:50 31.10 31.40 31.10 31.40 40.3K
13:55 31.40 31.40 31.11 31.11 19.5K
14:00 31.11 31.20 30.98 31.05 30.3K
14:05 31.05 31.05 30.61 30.61 48.4K
14:10 30.68 30.68 30.40 30.60 91.4K
14:15 30.70 30.70 30.57 30.69 36.0K
14:20 30.68 30.70 30.55 30.63 67.3K
14:25 30.70 31.03 30.62 31.03 28.5K
14:30 31.03 31.03 30.80 30.84 62.5K
14:35 30.84 30.95 30.84 30.86 33.6K
14:40 30.85 30.86 30.60 30.63 105.1K
14:45 30.62 30.62 30.18 30.20 256.4K
14:50 30.20 30.60 30.20 30.51 180.7K
14:55 30.51 30.55 30.22 30.22 81.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.85 34.92 32.45 34.92 4.1M
2025-09-25 33.30 33.31 31.50 33.26 5.6M
2025-09-24 31.00 31.73 30.53 31.73 1.8M
2025-09-23 33.36 33.36 30.18 30.22 8.9M
2025-09-22 31.77 31.77 31.02 31.77 2.1M
2025-09-19 30.00 30.26 29.88 30.26 3.8M
2025-09-18 28.82 28.82 28.60 28.82 3.3M
2025-09-17 27.34 27.75 26.31 27.45 2.9M
2025-09-16 27.64 28.00 26.86 27.20 3.3M
2025-09-15 25.92 27.44 25.70 27.15 3.1M
2025-09-12 25.98 26.59 25.50 26.28 2.6M
2025-09-11 26.10 26.98 25.00 25.68 4.0M
2025-09-10 25.20 25.95 25.02 25.95 3.0M
2025-09-09 23.50 24.71 22.90 24.71 3.2M
2025-09-08 22.60 24.39 22.22 23.53 3.9M
2025-09-05 23.38 23.38 23.38 23.38 0.9M
2025-09-04 24.82 25.38 24.61 24.61 2.2M
2025-09-03 24.30 25.91 23.50 25.91 4.6M
2025-09-02 26.30 26.30 24.68 24.68 3.6M
2025-09-01 26.83 26.85 25.47 25.98 3.4M
2025-08-29 25.82 26.55 25.65 25.65 3.7M
2025-08-28 26.91 28.32 26.91 27.00 5.2M
2025-08-27 28.65 28.65 27.00 28.33 6.9M
2025-08-26 27.00 27.29 26.50 27.29 1.5M
2025-08-25 26.50 27.00 25.99 25.99 5.3M
2025-08-22 30.21 30.21 27.33 27.36 12.0M
2025-08-21 28.77 28.77 28.77 28.77 0.7M
2025-08-06 27.28 27.41 25.19 27.40 13.6M
2025-08-05 26.10 26.10 26.10 26.10 0.3M
2025-08-04 24.86 24.86 24.86 24.86 0.2M
2025-08-01 23.68 23.68 23.68 23.68 0.4M
2025-07-31 22.55 22.55 22.55 22.55 0.2M
2025-07-30 19.81 21.48 19.81 21.48 4.8M
2025-07-29 20.58 21.50 20.46 20.46 4.4M
2025-07-28 22.50 22.51 21.54 21.54 5.3M
2025-07-25 23.90 24.50 22.61 22.67 8.0M
2025-07-24 25.75 25.80 23.78 23.80 6.7M
2025-07-23 22.65 25.03 22.65 25.03 6.4M
2025-07-22 23.84 23.84 22.88 23.84 4.2M
2025-07-21 22.70 22.70 22.70 22.70 0.9M
2025-07-15 21.00 21.62 20.00 21.62 6.0M
2025-07-14 20.59 20.59 18.89 20.59 5.9M
2025-07-11 19.61 19.61 19.61 19.61 1.3M
2025-07-09 17.81 18.68 17.81 18.68 10.7M
2025-07-08 19.67 19.67 17.79 17.79 6.3M
2025-07-07 18.73 18.73 18.73 18.73 0.7M
2025-07-04 17.70 17.84 17.38 17.84 3.8M
2025-06-26 16.70 16.99 16.50 16.99 6.8M
2025-06-25 16.18 16.18 16.18 16.18 0.1M
2025-06-24 15.41 15.41 15.41 15.41 0.8M
2025-06-23 14.10 14.68 14.05 14.68 9.3M
2025-06-20 13.31 13.98 13.30 13.98 5.0M
2025-06-19 13.90 14.26 13.31 13.31 6.9M
2025-06-18 13.47 14.28 12.92 14.01 10.8M
2025-06-17 13.60 13.60 13.60 13.60 1.3M
2025-06-11 12.55 12.95 12.30 12.95 5.1M
2025-06-10 11.86 12.33 11.80 12.33 9.2M
2025-06-09 11.23 11.75 11.22 11.74 6.9M
2025-06-06 10.73 11.24 10.60 11.19 10.3M
2025-06-05 11.20 11.44 10.70 10.70 6.3M
2025-06-04 11.60 11.80 11.15 11.26 9.0M
2025-06-03 12.41 12.41 11.27 11.61 12.8M
2025-05-30 11.02 11.82 11.02 11.82 8.1M
2025-05-29 11.60 11.79 11.26 11.26 10.9M
2025-05-28 12.27 12.27 11.56 11.85 14.9M
2025-05-27 11.69 11.69 11.69 11.69 0.2M
2025-05-26 10.92 11.13 10.92 11.13 2.0M
2025-05-23 11.00 11.36 10.44 10.60 13.9M
2025-05-22 10.20 10.86 10.20 10.86 15.5M
2025-05-21 9.57 10.55 9.57 10.34 14.0M
2025-05-20 9.97 10.46 9.50 10.07 21.7M
2025-05-19 9.96 9.96 9.80 9.96 3.5M
2025-05-16 9.49 9.49 9.04 9.49 11.5M
2025-05-15 9.04 9.04 9.04 9.04 0.5M
2025-05-14 8.61 8.61 8.51 8.61 3.7M
2025-05-13 7.92 8.20 7.82 8.20 11.4M
2025-05-12 7.81 7.81 7.21 7.81 25.8M
2025-05-09 7.44 7.44 7.44 7.44 3.0M
2025-05-08 7.09 7.09 7.09 7.09 0.4M
2025-05-07 6.75 6.75 6.75 6.75 0.5M
2025-05-06 6.43 6.43 6.43 6.43 6.5M
2025-04-29 6.50 6.57 6.06 6.12 15.1M
2025-04-28 6.58 6.91 6.41 6.65 20.1M
2025-04-25 6.30 7.45 6.26 6.58 27.0M
2025-04-17 6.32 6.94 6.29 6.94 14.6M
2025-04-16 6.19 6.52 6.08 6.31 13.9M
2025-04-15 5.88 6.25 5.80 6.19 14.0M
2025-04-14 5.85 6.05 5.79 5.85 11.7M
2025-04-11 5.65 6.09 5.54 5.85 20.5M
2025-04-10 5.32 5.81 5.32 5.77 23.8M
2025-04-09 4.91 5.36 4.71 5.28 16.1M
2025-04-08 4.45 5.14 4.45 5.02 16.7M
2025-04-07 4.96 4.98 4.67 4.67 6.6M
2025-04-03 5.20 5.26 5.12 5.19 7.9M
2025-04-02 5.12 5.63 5.06 5.34 13.2M
2025-04-01 5.04 5.17 5.02 5.12 4.9M
2025-03-31 5.10 5.14 4.95 4.99 4.1M
2025-03-28 5.18 5.22 5.07 5.09 4.0M
2025-03-27 5.33 5.34 5.16 5.22 4.0M
2025-03-26 5.20 5.38 5.19 5.35 4.1M
2025-03-25 5.34 5.35 5.17 5.24 4.3M
2025-03-24 5.48 5.53 5.22 5.32 6.5M
2025-03-21 5.61 5.63 5.48 5.50 5.6M
2025-03-20 5.71 5.71 5.63 5.65 4.6M
2025-03-19 5.83 5.83 5.67 5.72 6.6M
2025-03-18 5.89 5.95 5.78 5.86 7.0M
2025-03-17 5.94 5.98 5.85 5.89 7.7M
2025-03-14 5.85 5.89 5.73 5.86 6.4M
2025-03-13 5.93 5.94 5.76 5.82 6.4M
2025-03-12 5.95 6.08 5.93 5.94 6.5M
2025-03-11 5.90 6.05 5.84 5.93 8.8M
2025-03-10 5.76 6.18 5.60 6.06 16.3M
2025-03-07 6.09 6.19 5.93 5.93 9.2M
2025-03-06 6.07 6.15 5.90 6.12 12.6M
2025-03-05 6.45 6.47 5.78 6.09 17.9M
2025-03-04 6.56 6.78 6.39 6.41 14.3M
2025-03-03 6.55 6.83 6.36 6.69 14.9M
2025-02-28 6.69 6.94 6.48 6.69 18.8M
2025-02-27 6.45 6.98 6.35 6.79 27.1M
2025-02-26 6.47 7.02 6.23 6.50 30.7M
2025-02-25 5.88 6.45 5.80 6.45 17.1M
2025-02-24 5.80 6.00 5.68 5.86 11.2M
2025-02-21 5.83 5.88 5.71 5.87 10.4M
2025-02-20 5.93 5.98 5.81 5.83 10.4M
2025-02-19 5.91 5.98 5.75 5.96 16.3M
2025-02-18 6.00 6.20 5.71 6.09 29.1M
2025-02-17 5.55 5.84 5.50 5.84 4.6M
2025-02-14 5.44 5.47 5.31 5.31 4.5M
2025-02-13 5.48 5.53 5.40 5.45 7.3M
2025-02-12 5.39 5.60 5.34 5.50 7.9M
2025-02-11 5.52 5.55 5.38 5.41 7.2M
2025-02-10 5.25 5.48 5.21 5.48 7.3M
2025-02-07 5.18 5.30 5.13 5.23 7.6M
2025-02-06 5.08 5.15 4.93 5.14 7.1M
2025-02-05 4.95 5.10 4.91 5.10 7.4M
2025-01-27 4.99 5.12 4.91 4.94 6.1M
2025-01-24 4.99 4.99 4.84 4.93 6.0M
2025-01-23 4.95 5.22 4.90 4.90 9.9M
2025-01-22 5.24 5.24 4.93 4.96 9.3M
2025-01-21 5.38 5.52 5.17 5.19 12.8M
2025-01-20 5.21 5.53 5.21 5.38 18.1M
2025-01-17 6.01 6.02 5.75 5.77 6.4M
2025-01-16 5.92 6.09 5.90 5.94 6.6M
2025-01-15 5.93 6.04 5.80 5.93 7.9M
2025-01-14 5.58 5.87 5.58 5.87 6.9M
2025-01-13 5.45 5.63 5.28 5.52 6.0M
2025-01-10 5.96 6.00 5.58 5.59 7.4M
2025-01-09 5.87 6.00 5.76 5.97 5.3M
2025-01-08 5.87 5.91 5.67 5.89 6.9M
2025-01-07 5.70 5.87 5.69 5.87 5.7M
2025-01-06 5.85 5.88 5.45 5.68 6.6M
2025-01-03 6.21 6.26 5.76 5.81 9.8M
2025-01-02 6.06 6.37 6.06 6.15 9.3M