Beijing ConST Instruments Technology Inc (300445)

300445
🏛️ China →
19.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 17.19 17.79 17.01 17.43 9.0M
2023-12-28 17.65 17.82 17.09 17.39 7.9M
2023-12-27 17.21 17.87 17.00 17.65 8.9M
2023-12-26 17.16 18.22 17.14 17.54 13.5M
2023-12-25 17.05 17.76 16.90 17.15 8.4M
2023-12-22 16.89 17.90 16.80 17.32 12.1M
2023-12-21 17.20 17.43 16.68 17.14 11.4M
2023-12-20 17.50 18.18 17.00 17.62 19.9M
2023-12-19 16.01 17.49 15.80 17.26 17.2M
2023-12-18 15.33 16.68 15.30 15.91 8.1M
2023-12-15 15.80 15.97 15.21 15.30 3.4M
2023-12-14 15.93 16.34 15.73 15.86 6.5M
2023-12-13 15.42 16.45 15.16 15.82 6.4M
2023-12-12 15.40 15.59 15.31 15.42 1.7M
2023-12-11 14.94 15.41 14.80 15.39 2.5M
2023-12-08 15.39 15.69 14.96 15.00 4.1M
2023-12-07 15.46 15.61 15.30 15.42 2.2M
2023-12-06 15.35 15.52 15.27 15.40 2.8M
2023-12-05 15.91 15.94 15.31 15.35 2.8M
2023-12-04 15.85 16.19 15.68 15.89 2.3M
2023-12-01 16.08 16.28 15.74 15.90 2.9M
2023-11-30 16.64 16.78 16.00 16.23 3.3M
2023-11-29 16.50 17.00 16.40 16.58 4.9M
2023-11-28 15.87 16.59 15.87 16.45 4.0M
2023-11-27 15.51 15.92 15.51 15.87 2.4M
2023-11-24 15.95 16.02 15.46 15.50 2.0M
2023-11-23 15.73 15.99 15.62 15.92 1.8M
2023-11-22 15.87 15.99 15.66 15.68 2.2M
2023-11-21 16.20 16.29 15.80 15.88 2.4M
2023-11-20 16.17 16.38 16.03 16.27 2.7M
2023-11-17 16.01 16.17 15.99 16.16 1.6M
2023-11-16 16.27 16.28 16.05 16.09 1.6M
2023-11-15 16.10 16.30 16.00 16.20 1.9M
2023-11-14 16.16 16.32 16.04 16.12 2.0M
2023-11-13 15.95 16.22 15.79 16.16 2.8M
2023-11-10 15.66 16.00 15.66 15.96 1.7M
2023-11-09 15.72 15.93 15.64 15.74 1.7M
2023-11-08 16.00 16.19 15.68 15.80 2.2M
2023-11-07 15.68 16.07 15.63 15.98 2.9M
2023-11-06 15.50 15.74 15.23 15.73 3.3M
2023-11-03 15.30 15.66 15.13 15.37 3.9M
2023-11-02 15.20 15.32 14.95 14.96 1.3M
2023-11-01 14.86 15.33 14.69 15.20 1.8M
2023-10-31 15.00 15.10 14.74 14.80 1.3M
2023-10-30 15.06 15.15 14.73 15.06 3.1M
2023-10-27 14.85 15.14 14.74 15.01 1.5M
2023-10-26 14.75 14.89 14.55 14.85 1.4M
2023-10-25 14.76 15.04 14.58 14.88 1.0M
2023-10-24 14.18 14.80 14.18 14.76 1.8M
2023-10-23 14.50 14.64 14.10 14.18 1.4M
2023-10-20 14.88 15.08 14.52 14.55 1.6M
2023-10-19 14.99 15.17 14.80 14.88 1.2M
2023-10-18 14.95 15.30 14.75 15.00 2.5M
2023-10-17 15.15 15.15 14.81 14.95 1.2M
2023-10-16 15.18 15.29 14.92 15.02 1.9M
2023-10-13 15.23 15.31 15.10 15.18 1.5M
2023-10-12 15.34 15.65 15.22 15.30 2.0M
2023-10-11 15.57 15.59 15.15 15.45 2.5M
2023-10-10 15.96 15.98 15.40 15.47 2.4M
2023-10-09 15.86 16.05 15.74 15.95 2.0M
2023-09-28 15.75 16.04 15.55 15.97 2.6M
2023-09-27 16.11 16.21 15.71 15.74 3.1M
2023-09-26 16.46 16.66 15.80 16.09 5.2M
2023-09-25 15.70 17.08 15.64 16.49 7.8M
2023-09-22 15.23 15.65 15.00 15.62 1.5M
2023-09-21 15.09 15.25 15.00 15.05 1.0M
2023-09-20 15.24 15.32 15.04 15.06 0.9M
2023-09-19 15.41 15.42 15.05 15.22 1.4M
2023-09-18 15.33 15.60 15.20 15.41 1.2M
2023-09-15 15.54 15.62 15.28 15.37 1.4M
2023-09-14 15.85 15.86 15.37 15.60 1.8M
2023-09-13 16.20 16.21 15.61 15.84 1.8M
2023-09-12 16.25 16.33 16.00 16.14 1.3M
2023-09-11 16.16 16.36 15.97 16.29 2.3M
2023-09-08 15.81 16.36 15.74 16.12 3.1M
2023-09-07 16.36 16.36 15.80 15.83 3.1M
2023-09-06 15.98 16.45 15.80 16.36 2.9M
2023-09-05 16.01 16.10 15.90 15.96 1.6M
2023-09-04 16.04 16.19 15.70 16.01 2.5M
2023-09-01 16.23 16.28 15.80 15.95 2.2M
2023-08-31 16.30 16.35 15.92 16.24 4.1M
2023-08-30 15.64 16.47 15.53 16.28 5.8M
2023-08-29 14.62 15.82 14.46 15.66 5.7M
2023-08-28 15.28 15.51 14.53 14.56 2.7M
2023-08-25 15.07 15.18 14.68 14.78 2.1M
2023-08-24 15.34 15.41 14.91 15.25 2.6M
2023-08-23 15.30 15.55 15.11 15.38 2.6M
2023-08-22 15.27 15.55 15.01 15.40 3.4M
2023-08-21 15.20 15.69 15.16 15.30 2.9M
2023-08-18 15.49 15.57 15.24 15.29 2.4M
2023-08-17 14.78 15.69 14.59 15.44 4.4M
2023-08-16 14.98 14.98 14.67 14.78 2.0M
2023-08-15 14.90 15.40 14.82 14.97 3.8M
2023-08-14 14.58 14.99 14.52 14.95 2.1M
2023-08-11 14.88 14.92 14.65 14.65 1.8M
2023-08-10 14.76 14.91 14.71 14.78 1.7M
2023-08-09 14.90 15.12 14.80 14.85 2.9M
2023-08-08 15.02 15.30 14.95 15.08 2.9M
2023-08-07 15.13 15.24 14.89 15.03 2.4M
2023-08-04 15.11 15.27 14.95 15.09 2.5M
2023-08-03 15.34 15.40 15.01 15.11 2.4M
2023-08-02 15.29 15.58 15.05 15.37 2.4M
2023-08-01 15.45 15.55 15.05 15.21 3.6M
2023-07-31 15.75 15.78 15.21 15.35 4.6M
2023-07-28 15.72 15.80 15.50 15.74 2.0M
2023-07-27 16.15 16.20 15.69 15.77 2.7M
2023-07-26 16.38 16.43 15.90 16.06 3.3M
2023-07-25 16.66 16.66 16.23 16.30 2.8M
2023-07-24 16.45 16.68 16.29 16.40 2.7M
2023-07-21 16.83 16.83 16.25 16.37 4.2M
2023-07-20 17.10 17.35 16.77 16.88 3.6M
2023-07-19 17.28 17.52 16.84 16.89 4.2M
2023-07-18 17.20 17.56 17.08 17.22 3.6M
2023-07-17 16.96 17.47 16.90 17.29 3.9M
2023-07-14 17.28 17.67 17.05 17.10 5.5M
2023-07-13 17.19 17.23 16.70 17.11 7.4M
2023-07-12 17.70 17.71 16.99 17.27 8.3M
2023-07-11 17.94 17.95 17.39 17.81 7.4M
2023-07-10 18.26 18.40 17.29 17.76 12.5M
2023-07-07 18.92 19.26 18.05 18.41 16.2M
2023-07-06 17.91 19.76 17.41 19.53 22.0M
2023-07-05 17.71 19.28 17.00 18.39 22.7M
2023-07-04 16.09 18.23 15.80 17.42 14.3M
2023-07-03 16.04 16.57 15.78 15.90 6.7M
2023-06-30 15.45 15.94 15.20 15.85 4.3M
2023-06-29 14.72 15.54 14.72 15.38 3.0M
2023-06-28 14.87 14.95 14.27 14.84 2.9M
2023-06-27 14.89 14.99 14.63 14.94 2.3M
2023-06-26 14.67 15.00 14.50 14.58 4.0M
2023-06-21 15.03 15.26 14.76 15.11 3.4M
2023-06-20 15.19 15.25 14.95 15.02 3.2M
2023-06-19 14.94 15.91 14.83 15.34 5.4M
2023-06-16 14.86 14.96 14.70 14.94 2.9M
2023-06-15 14.77 14.96 14.72 14.82 2.5M
2023-06-14 14.80 14.91 14.50 14.85 3.3M
2023-06-13 14.30 14.94 14.16 14.84 3.5M
2023-06-12 14.15 14.36 14.04 14.31 1.7M
2023-06-09 14.14 14.25 13.94 14.19 1.6M
2023-06-08 14.22 14.23 13.90 14.14 1.7M
2023-06-07 14.11 14.27 14.06 14.16 1.5M
2023-06-06 14.59 14.63 14.01 14.11 2.5M
2023-06-05 14.79 14.97 14.56 14.59 1.8M
2023-06-02 14.90 15.01 14.71 14.74 2.9M
2023-06-01 14.73 15.12 14.71 14.92 4.1M
2023-05-31 14.85 14.91 14.55 14.87 2.5M
2023-05-30 14.82 15.05 14.67 14.81 2.9M
2023-05-29 14.81 15.28 14.46 14.95 5.3M
2023-05-26 14.54 14.88 14.26 14.88 2.7M
2023-05-25 14.55 14.57 14.19 14.49 2.0M
2023-05-24 14.49 14.58 14.30 14.50 2.2M
2023-05-23 14.63 14.84 14.26 14.30 2.7M
2023-05-22 14.77 14.98 14.62 14.68 3.1M
2023-05-19 14.48 14.99 14.48 14.86 5.3M
2023-05-18 14.02 14.89 14.02 14.62 8.3M
2023-05-17 12.90 14.00 12.90 13.96 5.4M
2023-05-16 13.12 13.26 12.90 12.96 1.7M
2023-05-15 13.01 13.14 12.69 13.13 2.5M
2023-05-12 13.12 13.18 12.90 13.01 1.8M
2023-05-11 13.26 13.32 12.95 13.20 2.4M
2023-05-10 13.68 13.68 13.18 13.27 3.1M
2023-05-09 13.99 14.14 13.66 13.68 1.9M
2023-05-08 14.04 14.39 13.98 14.06 2.2M
2023-05-05 14.20 14.30 13.99 14.13 2.3M
2023-05-04 14.21 14.55 14.06 14.13 3.1M
2023-04-28 14.09 14.42 14.01 14.26 3.5M
2023-04-27 13.72 14.18 13.67 13.99 2.9M
2023-04-26 13.31 13.83 13.27 13.81 3.6M
2023-04-25 13.55 13.85 13.00 13.45 4.7M
2023-04-24 13.17 13.48 13.00 13.21 1.5M
2023-04-21 13.55 13.57 13.06 13.17 1.9M
2023-04-20 13.26 13.55 13.21 13.46 1.5M
2023-04-19 13.01 13.45 12.96 13.33 1.4M
2023-04-18 13.17 13.19 12.92 13.07 1.4M
2023-04-17 12.92 13.18 12.88 13.13 2.1M
2023-04-14 13.23 13.23 12.78 12.90 1.8M
2023-04-13 13.32 13.40 13.06 13.10 1.1M
2023-04-12 13.11 13.32 13.08 13.32 1.1M
2023-04-11 13.37 13.44 12.98 13.11 2.2M
2023-04-10 13.94 14.04 13.31 13.33 2.9M
2023-04-07 13.73 13.88 13.51 13.83 1.7M
2023-04-06 13.96 13.96 13.43 13.62 1.9M
2023-04-04 13.92 14.15 13.78 13.95 2.7M
2023-04-03 13.60 14.00 13.30 13.89 2.5M
2023-03-31 13.60 13.60 13.34 13.59 1.4M
2023-03-30 13.60 13.74 13.33 13.43 1.3M
2023-03-29 13.73 13.74 13.50 13.61 1.5M
2023-03-28 14.00 14.03 13.67 13.70 2.2M
2023-03-27 14.28 14.43 13.90 14.00 2.5M
2023-03-24 13.77 14.66 13.69 14.21 4.4M
2023-03-23 13.85 13.92 13.63 13.75 1.1M
2023-03-22 13.55 13.85 13.36 13.85 1.6M
2023-03-21 13.34 13.56 13.20 13.51 1.3M
2023-03-20 13.14 13.37 13.01 13.29 1.4M
2023-03-17 13.19 13.35 13.08 13.10 1.2M
2023-03-16 13.41 13.58 13.03 13.13 1.7M
2023-03-15 13.42 13.62 13.30 13.48 0.9M
2023-03-14 13.58 13.65 13.17 13.32 1.3M
2023-03-13 13.50 13.57 13.25 13.54 1.7M
2023-03-10 13.65 13.89 13.41 13.48 1.4M
2023-03-09 13.66 13.82 13.53 13.74 1.1M
2023-03-08 13.33 13.77 13.33 13.70 1.3M
2023-03-07 13.82 13.82 13.35 13.41 2.1M
2023-03-06 13.74 13.97 13.72 13.92 1.6M
2023-03-03 13.95 14.00 13.58 13.70 1.4M
2023-03-02 14.05 14.17 13.83 13.88 1.8M
2023-03-01 14.20 14.20 13.93 14.03 2.3M
2023-02-28 14.16 14.29 14.03 14.16 1.7M
2023-02-27 14.43 14.58 14.07 14.12 2.8M
2023-02-24 14.46 14.71 14.36 14.49 3.1M
2023-02-23 14.14 14.77 14.14 14.39 4.6M
2023-02-22 13.41 14.30 13.41 14.12 3.9M
2023-02-21 13.69 13.77 13.50 13.56 1.1M
2023-02-20 13.52 13.72 13.36 13.61 1.7M
2023-02-17 13.69 13.93 13.40 13.44 1.9M
2023-02-16 14.00 14.13 13.56 13.68 2.1M
2023-02-15 13.75 14.24 13.58 14.03 2.8M
2023-02-14 13.75 13.77 13.55 13.72 1.5M
2023-02-13 13.66 13.87 13.55 13.70 2.2M
2023-02-10 13.81 13.89 13.51 13.59 1.5M
2023-02-09 13.58 13.91 13.53 13.74 3.8M
2023-02-08 13.64 13.85 13.56 13.58 1.4M
2023-02-07 13.60 13.65 13.30 13.60 1.4M
2023-02-06 13.41 13.63 13.41 13.48 1.0M
2023-02-03 13.49 13.64 13.32 13.55 1.7M
2023-02-02 13.49 13.73 13.42 13.50 1.8M
2023-02-01 13.66 13.66 13.32 13.47 2.8M
2023-01-31 13.26 13.48 13.20 13.43 1.5M
2023-01-30 13.19 13.37 13.18 13.28 1.4M
2023-01-20 13.18 13.21 12.90 13.09 1.2M
2023-01-19 12.91 13.22 12.91 13.15 1.2M
2023-01-18 13.00 13.08 12.86 12.96 1.3M
2023-01-17 13.10 13.17 12.91 13.00 1.0M
2023-01-16 12.92 13.14 12.82 13.00 1.9M
2023-01-13 12.94 12.94 12.67 12.75 1.0M
2023-01-12 12.79 12.94 12.73 12.84 0.8M
2023-01-11 12.97 13.03 12.75 12.83 0.9M
2023-01-10 12.80 13.07 12.75 12.91 1.0M
2023-01-09 12.91 13.00 12.73 12.97 1.8M
2023-01-06 13.00 13.09 12.78 12.87 1.8M
2023-01-05 13.22 13.22 12.84 13.06 2.7M
2023-01-04 12.52 13.22 12.51 13.10 2.4M
2023-01-03 12.23 12.65 12.13 12.60 2.3M