Beijing SuperMap Software Co Ltd (300036)

300036
🏛️ China →
16.83
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 30.00 30.47 29.74 30.05 19.7M
2021-12-30 27.94 30.20 27.85 29.54 31.1M
2021-12-29 28.51 28.65 27.77 27.90 13.1M
2021-12-28 28.52 29.22 28.19 28.61 16.4M
2021-12-27 30.00 30.24 28.30 28.49 23.1M
2021-12-24 30.60 30.89 29.60 30.00 22.1M
2021-12-23 30.30 30.37 29.63 29.76 21.9M
2021-12-22 28.30 32.10 28.30 30.45 50.7M
2021-12-21 27.40 28.25 27.26 28.12 15.9M
2021-12-20 28.38 28.98 27.29 27.36 21.5M
2021-12-17 29.18 30.08 28.50 28.57 21.7M
2021-12-16 30.65 30.94 28.59 29.45 33.1M
2021-12-15 29.63 30.50 29.15 29.97 26.1M
2021-12-14 29.68 30.37 29.15 29.73 24.8M
2021-12-13 29.15 30.15 28.82 29.95 29.3M
2021-12-10 28.12 29.29 28.01 28.75 20.4M
2021-12-09 28.65 29.01 28.41 28.53 14.5M
2021-12-08 28.60 28.95 28.13 28.78 13.7M
2021-12-07 29.20 29.30 27.81 28.10 17.0M
2021-12-06 29.48 29.48 28.58 28.65 19.0M
2021-12-03 29.72 30.96 29.71 29.80 17.9M
2021-12-02 30.22 30.88 29.35 29.46 28.4M
2021-12-01 31.00 31.22 30.50 30.72 16.5M
2021-11-30 31.40 32.10 30.32 30.55 22.3M
2021-11-29 29.69 31.25 29.69 31.07 28.0M
2021-11-26 32.60 32.80 29.68 30.39 50.8M
2021-11-25 31.76 35.69 31.71 33.09 52.7M
2021-11-24 31.79 32.88 31.25 31.34 26.2M
2021-11-23 31.35 33.09 30.89 32.18 33.3M
2021-11-22 30.70 32.65 30.41 31.85 36.4M
2021-11-19 29.87 30.88 29.62 30.27 25.7M
2021-11-18 30.51 31.35 29.89 30.28 36.1M
2021-11-17 30.80 31.50 30.19 30.38 32.8M
2021-11-16 30.88 32.12 30.56 30.70 34.5M
2021-11-15 30.49 32.15 29.97 31.39 43.1M
2021-11-12 29.50 31.65 29.01 30.32 44.6M
2021-11-11 28.50 30.07 28.41 29.46 39.3M
2021-11-10 29.21 29.77 28.47 28.86 38.5M
2021-11-09 28.36 30.47 27.80 28.78 46.2M
2021-11-08 27.00 29.40 26.80 28.67 46.7M
2021-11-05 25.30 27.77 25.15 26.73 36.6M
2021-11-04 24.64 25.66 24.64 25.62 19.8M
2021-11-03 24.56 25.60 24.51 24.71 16.6M
2021-11-02 24.50 25.04 24.15 24.46 16.2M
2021-11-01 23.21 24.85 23.11 24.69 21.4M
2021-10-29 23.27 24.00 22.93 23.14 14.4M
2021-10-28 23.78 24.35 23.20 23.30 10.7M
2021-10-27 24.00 24.36 23.60 24.03 11.1M
2021-10-26 24.47 24.47 23.50 24.02 15.7M
2021-10-25 25.30 25.83 24.36 24.80 16.8M
2021-10-22 24.15 24.87 24.04 24.45 15.1M
2021-10-21 24.08 24.63 23.90 24.10 9.1M
2021-10-20 24.55 24.70 23.96 24.27 12.7M
2021-10-19 23.98 24.60 23.87 24.51 12.2M
2021-10-18 23.92 24.29 23.60 24.02 7.8M
2021-10-15 24.01 24.49 23.86 23.96 11.6M
2021-10-14 23.22 24.87 22.91 24.63 20.1M
2021-10-13 22.89 23.19 22.30 22.90 8.8M
2021-10-12 24.02 24.21 22.43 22.71 15.2M
2021-10-11 24.18 24.71 23.76 24.31 10.5M
2021-10-08 24.03 24.62 23.82 24.14 9.2M
2021-09-30 23.78 24.38 23.70 23.95 9.8M
2021-09-29 24.40 24.72 23.47 23.51 11.9M
2021-09-28 24.70 25.05 24.10 24.69 11.8M
2021-09-27 26.00 26.79 24.26 25.08 20.6M
2021-09-24 26.26 26.93 25.18 25.20 17.6M
2021-09-23 26.04 27.30 25.96 26.25 20.1M
2021-09-22 26.70 27.00 25.81 25.97 17.4M
2021-09-17 27.45 27.88 26.75 27.10 16.0M
2021-09-16 29.65 30.15 27.55 27.75 26.0M
2021-09-15 30.20 30.69 28.89 29.00 29.4M
2021-09-14 27.96 31.46 27.80 30.26 41.6M
2021-09-13 27.63 28.88 26.80 28.23 22.0M
2021-09-10 27.78 28.54 27.26 27.55 21.5M
2021-09-09 30.76 30.76 27.88 28.11 38.1M
2021-09-08 30.60 31.66 29.71 31.66 46.6M
2021-09-07 28.70 31.87 28.69 30.00 38.7M
2021-09-06 25.99 28.78 25.36 28.69 28.3M
2021-09-03 26.50 27.08 25.92 26.16 11.0M
2021-09-02 26.45 26.97 25.91 26.66 10.2M
2021-09-01 27.00 27.15 25.71 26.45 14.7M
2021-08-31 28.09 28.85 26.79 26.91 19.7M
2021-08-30 27.62 29.21 27.50 28.76 23.6M
2021-08-27 28.00 28.00 27.10 27.15 13.0M
2021-08-26 29.00 29.15 27.49 27.61 14.6M
2021-08-25 28.94 29.40 28.55 28.63 16.3M
2021-08-24 27.77 29.29 27.40 28.98 26.2M
2021-08-23 25.78 28.15 25.78 27.94 23.0M
2021-08-20 26.15 26.65 25.54 25.75 12.6M
2021-08-19 26.60 26.92 26.10 26.34 10.9M
2021-08-18 26.88 27.11 26.08 26.43 12.2M
2021-08-17 26.80 27.53 26.19 26.50 16.2M
2021-08-16 27.12 27.67 26.80 27.03 11.7M
2021-08-13 27.50 27.86 27.02 27.08 19.5M
2021-08-12 28.60 29.53 28.17 28.33 20.7M
2021-08-11 29.46 29.65 28.03 28.51 23.5M
2021-08-10 28.56 30.69 28.21 29.46 42.1M
2021-08-09 28.86 29.01 27.21 28.16 22.5M
2021-08-06 28.27 29.08 27.17 27.80 24.0M
2021-08-05 28.53 29.10 27.80 28.12 24.6M
2021-08-04 27.05 29.66 26.70 29.00 37.3M
2021-08-03 27.22 28.78 27.01 27.36 31.7M
2021-08-02 27.10 27.80 26.30 27.69 34.1M
2021-07-30 27.01 28.10 26.50 27.21 42.8M
2021-07-29 24.94 26.80 24.76 26.69 41.6M
2021-07-28 25.35 25.80 23.81 23.91 34.4M
2021-07-27 25.65 27.00 25.38 26.06 44.0M
2021-07-26 24.47 25.87 24.30 24.88 36.2M
2021-07-23 25.05 25.50 24.00 24.07 32.5M
2021-07-22 27.00 27.49 24.88 25.38 40.9M
2021-07-21 25.96 26.56 25.72 26.13 24.5M
2021-07-20 25.50 25.96 24.92 25.70 20.7M
2021-07-19 25.30 26.87 25.14 25.86 34.2M
2021-07-16 25.96 26.89 25.49 25.50 30.8M
2021-07-15 26.51 27.57 25.85 26.12 38.3M
2021-07-14 29.05 29.92 26.70 26.80 54.6M
2021-07-13 26.73 29.98 25.90 28.86 68.1M
2021-07-12 27.80 28.65 26.47 27.26 52.9M
2021-07-09 26.80 27.99 26.20 27.91 50.6M
2021-07-08 25.70 29.29 25.70 27.85 69.0M
2021-07-07 24.56 26.42 23.75 25.71 55.5M
2021-07-06 24.63 26.51 24.50 25.10 64.6M
2021-07-05 23.90 25.38 23.35 25.10 59.1M
2021-07-02 21.00 24.00 20.77 23.10 46.0M
2021-07-01 22.00 22.13 20.86 20.95 25.2M
2021-06-30 22.08 22.64 21.70 21.86 24.1M
2021-06-29 22.63 23.35 21.90 22.04 28.5M
2021-06-28 21.89 23.19 21.89 22.70 32.1M
2021-06-25 23.00 23.79 22.01 22.08 42.7M
2021-06-24 24.67 25.52 23.43 23.54 41.1M
2021-06-23 24.53 25.67 23.84 24.95 47.4M
2021-06-22 24.88 26.19 24.04 24.96 46.8M
2021-06-21 23.20 26.57 23.04 25.19 60.3M
2021-06-18 23.80 25.28 23.40 23.51 53.8M
2021-06-17 24.05 26.17 23.20 24.90 78.4M
2021-06-16 21.35 26.00 21.35 25.17 86.3M
2021-06-15 23.00 23.18 21.58 21.67 48.0M
2021-06-11 22.22 24.98 21.72 23.69 63.8M
2021-06-10 20.61 23.79 20.18 22.82 54.5M
2021-06-09 20.64 20.92 19.90 20.60 24.7M
2021-06-08 20.16 21.86 20.00 20.54 37.1M
2021-06-07 19.00 20.28 18.91 20.01 29.7M
2021-06-04 19.80 19.84 18.50 18.72 24.4M
2021-06-03 19.81 19.98 19.31 19.67 20.8M
2021-06-02 20.75 20.76 19.51 19.57 40.5M
2021-06-01 18.99 20.87 18.99 20.87 49.3M
2021-05-31 17.24 17.40 17.11 17.39 6.1M
2021-05-28 17.08 17.24 16.91 17.22 7.0M
2021-05-27 17.08 17.20 16.94 17.05 5.0M
2021-05-26 17.01 17.47 16.94 17.00 9.2M
2021-05-25 16.44 17.25 16.31 17.01 11.5M
2021-05-24 15.88 16.37 15.68 16.30 4.2M
2021-05-21 16.07 16.07 15.87 15.88 2.2M
2021-05-20 15.98 16.07 15.86 15.96 3.0M
2021-05-19 16.12 16.24 15.88 15.93 3.8M
2021-05-18 16.31 16.42 16.08 16.28 3.4M
2021-05-17 16.41 16.57 16.32 16.33 3.3M
2021-05-14 16.30 16.48 16.24 16.43 3.2M
2021-05-13 16.27 16.46 16.10 16.34 3.4M
2021-05-12 15.96 16.50 15.81 16.31 3.9M
2021-05-11 15.75 15.97 15.73 15.94 2.3M
2021-05-10 16.14 16.26 15.80 15.86 3.5M
2021-05-07 16.15 16.48 15.91 16.18 4.9M
2021-05-06 15.86 16.03 15.75 15.87 3.3M
2021-04-30 16.16 16.18 15.71 15.86 4.5M
2021-04-29 16.33 16.38 16.11 16.18 3.5M
2021-04-28 16.40 16.53 16.15 16.21 3.9M
2021-04-27 16.97 17.06 16.37 16.43 5.9M
2021-04-26 17.00 17.38 16.89 17.03 4.1M
2021-04-23 17.22 17.29 16.91 17.00 5.1M
2021-04-22 17.41 17.48 17.18 17.32 4.4M
2021-04-21 17.43 17.67 17.29 17.30 6.4M
2021-04-20 17.57 17.77 17.34 17.51 7.2M
2021-04-19 16.78 17.79 16.78 17.43 9.1M
2021-04-16 16.37 16.67 16.31 16.57 2.6M
2021-04-15 16.49 16.55 16.27 16.35 2.0M
2021-04-14 16.32 16.49 16.13 16.49 2.0M
2021-04-13 16.20 16.40 16.18 16.27 2.6M
2021-04-12 16.46 16.57 16.18 16.24 3.8M
2021-04-09 16.70 16.75 16.42 16.46 3.2M
2021-04-08 16.88 16.96 16.66 16.67 3.0M
2021-04-07 17.17 17.21 16.83 16.88 3.6M
2021-04-06 17.12 17.24 17.00 17.09 2.6M
2021-04-02 17.10 17.22 16.96 17.12 2.8M
2021-04-01 17.21 17.22 16.94 17.09 2.4M
2021-03-31 17.08 17.36 17.02 17.04 2.6M
2021-03-30 17.69 17.69 17.07 17.25 4.0M
2021-03-29 17.48 17.72 17.33 17.55 3.5M
2021-03-26 17.53 17.88 17.31 17.47 5.0M
2021-03-25 17.69 17.72 16.41 17.53 12.1M
2021-03-24 17.48 18.09 17.46 18.04 6.5M
2021-03-23 17.17 17.66 17.12 17.58 5.6M
2021-03-22 16.90 17.18 16.86 17.18 2.3M
2021-03-19 16.90 17.14 16.83 16.89 2.5M
2021-03-18 16.96 17.25 16.86 17.03 2.6M
2021-03-17 16.93 17.05 16.68 16.96 2.5M
2021-03-16 16.82 17.06 16.82 17.03 2.3M
2021-03-15 17.10 17.12 16.75 16.82 2.8M
2021-03-12 17.26 17.38 17.00 17.10 2.5M
2021-03-11 16.93 17.30 16.68 17.27 3.4M
2021-03-10 17.37 17.43 16.80 16.83 3.7M
2021-03-09 17.46 17.64 16.81 17.14 7.3M
2021-03-08 18.02 18.13 17.61 17.61 5.3M
2021-03-05 17.69 18.03 17.68 18.02 5.0M
2021-03-04 17.86 18.07 17.71 17.84 6.4M
2021-03-03 17.61 17.99 17.50 17.95 5.5M
2021-03-02 17.55 17.68 17.39 17.61 4.9M
2021-03-01 17.36 17.66 17.36 17.57 4.6M
2021-02-26 17.18 17.45 16.98 17.35 5.6M
2021-02-25 17.24 17.39 17.11 17.25 4.5M
2021-02-24 16.92 17.28 16.92 17.05 4.4M
2021-02-23 17.08 17.27 16.80 16.96 4.8M
2021-02-22 17.06 17.54 17.03 17.08 7.9M
2021-02-19 16.48 17.01 16.35 16.97 6.6M
2021-02-18 16.12 16.64 16.10 16.43 6.6M
2021-02-10 15.99 16.13 15.78 15.91 4.4M
2021-02-09 15.60 15.96 15.55 15.95 4.9M
2021-02-08 15.47 15.82 15.41 15.63 3.8M
2021-02-05 15.66 15.94 15.40 15.42 4.0M
2021-02-04 15.93 16.08 15.28 15.59 7.1M
2021-02-03 16.35 16.40 15.76 15.98 7.1M
2021-02-02 16.20 16.60 16.05 16.43 5.8M
2021-02-01 16.23 16.39 16.07 16.14 4.5M
2021-01-29 16.58 16.75 16.04 16.19 5.7M
2021-01-28 16.66 16.98 16.39 16.41 7.3M
2021-01-27 16.85 17.29 16.71 16.72 8.7M
2021-01-26 16.43 17.58 16.39 16.71 19.4M
2021-01-25 18.16 18.16 16.03 16.26 21.9M
2021-01-22 18.69 18.75 18.20 18.20 6.9M
2021-01-21 18.00 18.80 17.81 18.60 12.3M
2021-01-20 18.33 18.33 17.87 17.97 7.6M
2021-01-19 18.52 18.53 18.22 18.29 5.8M
2021-01-18 18.30 18.55 18.11 18.47 6.5M
2021-01-15 18.60 18.76 18.24 18.34 7.0M
2021-01-14 18.38 18.77 17.90 18.68 10.7M
2021-01-13 17.90 18.45 17.66 18.31 8.2M
2021-01-12 17.96 18.20 17.82 18.00 5.9M
2021-01-11 17.85 18.47 17.78 18.11 6.8M
2021-01-08 17.65 18.35 17.45 17.85 6.7M
2021-01-07 18.22 18.40 17.41 17.75 8.2M
2021-01-06 18.80 18.82 18.20 18.22 7.5M
2021-01-05 18.51 18.85 18.46 18.82 7.6M
2021-01-04 18.50 18.73 18.42 18.59 7.4M