Beijing SuperMap Software Co Ltd (300036)

300036
🏛️ China →
16.55
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
2022-12-30 18.44 18.98 18.34 18.65 4.8M
2022-12-29 17.87 18.53 17.82 18.48 6.4M
2022-12-28 18.09 18.09 17.65 17.91 4.3M
2022-12-27 18.39 18.39 17.96 18.01 3.6M
2022-12-26 17.90 18.48 17.82 18.33 3.3M
2022-12-23 17.59 17.99 17.54 17.86 2.7M
2022-12-22 17.80 17.98 17.48 17.57 2.3M
2022-12-21 17.81 17.96 17.50 17.64 2.3M
2022-12-20 18.38 18.60 17.77 17.81 3.8M
2022-12-19 18.41 18.78 17.98 18.09 4.7M
2022-12-16 18.80 19.08 18.39 18.47 4.9M
2022-12-15 18.69 19.20 18.56 19.00 6.9M
2022-12-14 18.53 19.08 18.53 18.77 6.7M
2022-12-13 19.14 19.23 18.41 18.44 4.9M
2022-12-12 18.55 19.15 18.42 19.01 6.6M
2022-12-09 18.59 18.75 18.33 18.51 5.0M
2022-12-08 18.85 18.91 18.47 18.63 4.6M
2022-12-07 18.61 19.04 18.43 18.87 5.8M
2022-12-06 18.44 18.95 18.44 18.68 5.4M
2022-12-05 18.50 18.68 18.32 18.58 5.2M
2022-12-02 18.11 18.77 18.11 18.42 7.7M
2022-12-01 17.74 18.58 17.68 18.25 11.1M
2022-11-30 17.80 17.85 17.42 17.49 6.0M
2022-11-29 17.64 17.95 17.40 17.79 6.1M
2022-11-28 17.52 17.76 17.35 17.54 4.8M
2022-11-25 18.14 18.22 17.80 17.81 4.6M
2022-11-24 18.39 18.50 18.06 18.10 4.1M
2022-11-23 18.55 18.85 18.08 18.23 6.9M
2022-11-22 19.12 19.27 18.53 18.61 8.8M
2022-11-21 19.27 19.49 18.75 19.39 8.2M
2022-11-18 19.89 20.23 19.11 19.30 13.8M
2022-11-17 19.36 19.97 18.99 19.93 13.8M
2022-11-16 19.36 19.70 19.10 19.23 8.5M
2022-11-15 18.80 19.80 18.72 19.36 13.5M
2022-11-14 18.90 18.95 18.41 18.76 10.2M
2022-11-11 20.00 20.15 18.89 18.94 22.0M
2022-11-10 18.65 19.88 18.59 19.72 22.4M
2022-11-09 18.82 19.07 18.50 18.76 6.7M
2022-11-08 18.96 19.04 18.70 18.94 6.8M
2022-11-07 18.99 19.33 18.90 19.04 6.8M
2022-11-04 18.98 19.10 18.76 19.03 8.3M
2022-11-03 18.71 19.21 18.52 18.95 10.8M
2022-11-02 19.50 19.89 18.78 18.91 16.1M
2022-11-01 19.15 19.28 18.70 19.08 13.4M
2022-10-31 18.62 19.19 18.45 18.96 16.4M
2022-10-28 18.53 19.06 18.24 18.29 11.5M
2022-10-27 18.55 19.28 18.32 18.58 16.8M
2022-10-26 17.54 18.48 17.32 18.41 15.0M
2022-10-25 17.44 17.76 17.28 17.54 7.8M
2022-10-24 17.50 18.08 17.41 17.44 8.4M
2022-10-21 17.60 17.80 17.30 17.75 8.7M
2022-10-20 17.30 18.30 17.20 17.99 13.3M
2022-10-19 17.11 17.57 17.10 17.37 6.9M
2022-10-18 17.58 17.65 17.08 17.24 5.2M
2022-10-17 16.85 17.66 16.80 17.44 7.5M
2022-10-14 16.86 17.22 16.77 17.04 8.3M
2022-10-13 15.81 17.15 15.72 16.88 11.9M
2022-10-12 15.16 15.85 15.15 15.84 4.5M
2022-10-11 15.20 15.36 15.13 15.21 2.1M
2022-10-10 15.58 15.66 15.21 15.22 3.4M
2022-09-30 15.72 15.90 15.54 15.57 3.0M
2022-09-29 16.06 16.12 15.73 15.73 3.3M
2022-09-28 16.12 16.15 15.85 15.85 3.6M
2022-09-27 15.87 16.21 15.82 16.21 2.8M
2022-09-26 16.14 16.18 15.80 15.88 3.1M
2022-09-23 16.23 16.43 16.11 16.16 4.9M
2022-09-22 15.92 16.39 15.78 16.24 5.2M
2022-09-21 15.76 16.05 15.41 15.99 3.4M
2022-09-20 15.77 15.97 15.62 15.81 3.3M
2022-09-19 15.95 16.03 15.58 15.66 4.2M
2022-09-16 16.10 16.51 15.93 15.95 6.4M
2022-09-15 16.67 16.80 16.10 16.21 5.9M
2022-09-14 16.53 16.74 16.41 16.64 4.0M
2022-09-13 16.82 17.05 16.77 16.80 3.3M
2022-09-09 16.75 16.86 16.61 16.76 3.3M
2022-09-08 16.81 16.89 16.70 16.72 3.6M
2022-09-07 16.82 16.88 16.68 16.76 4.6M
2022-09-06 16.83 16.95 16.66 16.94 4.2M
2022-09-05 17.44 17.48 16.80 16.85 7.0M
2022-09-02 16.75 17.49 16.63 17.23 8.4M
2022-09-01 16.76 16.98 16.54 16.62 4.1M
2022-08-31 16.96 17.06 16.66 16.66 4.4M
2022-08-30 16.79 17.02 16.71 16.93 4.0M
2022-08-29 16.62 16.84 16.26 16.78 3.6M
2022-08-26 17.02 17.05 16.66 16.70 4.8M
2022-08-25 17.00 17.12 16.74 16.93 4.4M
2022-08-24 17.67 17.69 16.83 16.83 8.2M
2022-08-23 17.59 17.78 17.48 17.60 4.7M
2022-08-22 17.47 17.72 17.17 17.64 4.3M
2022-08-19 17.78 18.15 17.52 17.52 8.1M
2022-08-18 18.10 18.10 17.50 17.78 9.7M
2022-08-17 18.07 18.19 17.78 18.16 6.5M
2022-08-16 18.29 18.42 17.86 18.07 9.3M
2022-08-15 18.65 18.65 18.15 18.18 9.8M
2022-08-12 18.99 19.04 18.64 18.65 8.1M
2022-08-11 18.42 19.10 18.40 19.05 14.3M
2022-08-10 18.85 18.85 18.25 18.29 9.8M
2022-08-09 19.11 19.19 18.56 18.79 13.2M
2022-08-08 19.38 19.46 18.98 19.30 9.3M
2022-08-05 18.97 19.40 18.89 19.38 13.6M
2022-08-04 18.66 18.84 18.41 18.80 7.1M
2022-08-03 18.37 18.96 18.29 18.50 10.5M
2022-08-02 18.90 18.99 17.99 18.21 11.4M
2022-08-01 18.60 19.11 18.42 19.00 7.7M
2022-07-29 18.85 18.96 18.62 18.68 5.4M
2022-07-28 18.71 19.03 18.70 18.88 8.2M
2022-07-27 18.65 18.73 18.44 18.60 4.5M
2022-07-26 18.23 18.60 18.23 18.60 4.8M
2022-07-25 18.45 18.65 18.06 18.19 5.0M
2022-07-22 18.82 18.99 18.20 18.36 7.6M
2022-07-21 18.87 19.17 18.75 18.83 7.9M
2022-07-20 18.84 19.06 18.56 18.86 11.7M
2022-07-19 17.50 18.87 17.48 18.84 17.7M
2022-07-18 17.49 17.73 17.42 17.63 5.3M
2022-07-15 17.65 18.10 17.18 17.45 9.3M
2022-07-14 17.38 17.60 17.13 17.47 7.6M
2022-07-13 17.00 17.60 16.97 17.33 10.6M
2022-07-12 17.10 17.39 15.81 17.10 27.2M
2022-07-11 18.51 18.55 18.02 18.15 6.8M
2022-07-08 18.58 18.95 18.41 18.62 7.8M
2022-07-07 18.45 18.62 18.36 18.49 5.5M
2022-07-06 18.59 18.83 18.25 18.40 7.0M
2022-07-05 19.02 19.11 18.30 18.61 10.7M
2022-07-04 19.00 19.17 18.75 19.02 10.1M
2022-07-01 19.49 19.64 18.92 19.08 11.3M
2022-06-30 19.48 19.85 19.40 19.54 9.4M
2022-06-29 20.31 20.49 19.46 19.48 18.5M
2022-06-28 20.02 20.31 19.65 20.31 18.3M
2022-06-27 19.70 20.59 19.50 20.11 22.2M
2022-06-24 19.26 19.66 19.16 19.51 13.5M
2022-06-23 18.93 19.15 18.64 19.15 9.8M
2022-06-22 19.35 19.40 18.75 18.76 9.4M
2022-06-21 19.25 19.55 19.00 19.32 11.3M
2022-06-20 19.00 19.41 18.85 19.19 11.0M
2022-06-17 18.77 19.01 18.50 18.95 10.5M
2022-06-16 18.85 19.30 18.85 19.01 11.5M
2022-06-15 18.57 19.14 18.57 18.80 13.1M
2022-06-14 18.38 18.56 17.85 18.55 11.2M
2022-06-13 18.30 18.73 18.20 18.66 9.0M
2022-06-10 18.24 18.69 18.17 18.47 9.1M
2022-06-09 18.64 18.65 18.02 18.15 9.4M
2022-06-08 18.57 19.07 18.16 18.64 10.9M
2022-06-07 18.73 18.78 18.32 18.55 10.4M
2022-06-06 18.37 18.92 18.31 18.80 16.4M
2022-06-02 17.98 18.38 17.73 18.30 10.8M
2022-06-01 18.08 18.32 17.87 18.04 11.4M
2022-05-31 17.66 18.27 17.32 18.16 13.9M
2022-05-30 17.53 17.98 17.51 17.80 8.4M
2022-05-27 17.70 17.80 17.24 17.41 6.7M
2022-05-26 17.37 17.73 16.98 17.56 9.4M
2022-05-25 17.01 17.68 16.92 17.38 9.8M
2022-05-24 18.29 18.30 16.90 16.90 12.5M
2022-05-23 17.59 17.82 17.41 17.75 8.3M
2022-05-20 17.14 17.44 17.10 17.40 7.6M
2022-05-19 16.98 17.05 16.69 17.02 8.3M
2022-05-18 17.43 17.75 17.18 17.20 9.3M
2022-05-17 16.96 17.20 16.65 17.17 6.5M
2022-05-16 17.50 17.65 17.08 17.20 5.5M
2022-05-13 17.57 17.66 17.21 17.33 6.1M
2022-05-12 17.21 17.60 17.12 17.39 7.6M
2022-05-11 17.30 18.03 17.20 17.34 15.5M
2022-05-10 16.90 17.56 16.80 17.39 12.1M
2022-05-09 16.88 17.33 16.74 16.99 9.0M
2022-05-06 16.37 18.10 16.18 17.14 17.2M
2022-05-05 16.70 16.99 16.41 16.86 11.7M
2022-04-29 16.38 16.83 16.25 16.71 12.7M
2022-04-28 16.50 16.74 16.02 16.21 8.1M
2022-04-27 15.89 16.75 15.59 16.75 12.9M
2022-04-26 16.01 16.43 15.52 15.65 12.7M
2022-04-25 17.23 17.23 15.70 15.78 12.4M
2022-04-22 18.24 18.35 17.48 17.53 9.4M
2022-04-21 18.90 19.20 18.18 18.24 7.8M
2022-04-20 19.50 19.84 19.01 19.19 8.9M
2022-04-19 18.95 19.42 18.91 19.23 6.7M
2022-04-18 18.56 18.96 18.10 18.95 5.6M
2022-04-15 18.90 18.90 18.30 18.57 7.1M
2022-04-14 18.97 19.22 18.83 18.96 6.1M
2022-04-13 19.50 19.50 18.83 18.87 8.4M
2022-04-12 19.05 19.65 18.99 19.60 8.3M
2022-04-11 19.68 19.78 18.85 19.05 12.6M
2022-04-08 21.00 21.03 19.10 19.82 24.4M
2022-04-07 21.80 22.15 21.05 21.05 17.3M
2022-04-06 21.30 22.06 21.00 21.77 18.7M
2022-04-01 21.16 21.80 21.01 21.58 18.7M
2022-03-31 20.66 21.12 20.56 21.07 10.8M
2022-03-30 20.51 21.24 20.41 20.86 13.1M
2022-03-29 21.60 21.77 20.40 20.41 18.4M
2022-03-28 20.82 21.80 20.60 21.45 16.5M
2022-03-25 21.01 21.66 20.77 20.82 11.4M
2022-03-24 21.22 21.37 20.70 20.86 8.4M
2022-03-23 21.36 21.74 21.16 21.47 7.8M
2022-03-22 21.51 21.64 21.10 21.37 7.9M
2022-03-21 21.69 21.79 21.23 21.52 9.4M
2022-03-18 21.55 21.66 21.30 21.57 7.0M
2022-03-17 21.35 22.07 21.35 21.70 12.1M
2022-03-16 20.90 21.21 20.08 21.13 13.5M
2022-03-15 21.33 21.76 20.50 20.53 11.1M
2022-03-14 22.12 22.39 21.57 21.60 8.3M
2022-03-11 21.40 22.36 21.21 22.29 10.1M
2022-03-10 22.39 22.50 21.93 21.96 10.2M
2022-03-09 22.08 22.29 20.76 21.86 14.0M
2022-03-08 22.92 23.22 21.90 21.96 13.4M
2022-03-07 23.29 23.40 22.69 22.85 13.0M
2022-03-04 24.00 24.05 23.47 23.53 11.7M
2022-03-03 24.89 24.90 24.02 24.10 13.3M
2022-03-02 24.36 24.90 24.29 24.80 13.7M
2022-03-01 24.44 24.60 24.05 24.59 11.3M
2022-02-28 24.56 24.76 24.05 24.44 10.8M
2022-02-25 23.94 24.58 23.94 24.04 13.5M
2022-02-24 24.72 24.84 23.14 23.66 21.8M
2022-02-23 24.49 25.03 24.30 24.94 14.3M
2022-02-22 24.60 24.64 23.93 24.31 19.1M
2022-02-21 24.78 25.59 24.68 25.08 20.9M
2022-02-18 23.96 25.06 23.85 24.78 19.5M
2022-02-17 24.21 24.93 23.96 24.14 18.0M
2022-02-16 24.35 24.73 24.16 24.37 19.9M
2022-02-15 23.90 24.45 23.75 24.16 18.5M
2022-02-14 23.46 24.65 23.26 23.78 21.8M
2022-02-11 23.84 24.07 23.02 23.34 17.9M
2022-02-10 24.10 24.10 23.43 23.61 11.6M
2022-02-09 23.27 24.05 23.13 24.00 16.8M
2022-02-08 23.07 23.26 22.60 23.21 12.5M
2022-02-07 23.50 23.52 22.88 23.03 13.2M
2022-01-28 23.90 24.18 23.10 23.14 14.3M
2022-01-27 25.27 25.49 23.54 23.58 17.3M
2022-01-26 25.33 25.78 24.69 25.18 12.1M
2022-01-25 26.10 26.68 25.50 25.54 12.5M
2022-01-24 26.20 26.70 26.00 26.25 9.8M
2022-01-21 26.68 27.36 26.23 26.36 11.1M
2022-01-20 27.80 27.93 26.83 26.93 14.6M
2022-01-19 27.80 28.41 27.60 28.07 17.1M
2022-01-18 26.80 29.29 26.72 27.89 34.6M
2022-01-17 25.66 27.17 25.66 26.96 21.7M
2022-01-14 24.98 25.93 24.87 25.60 13.9M
2022-01-13 26.00 26.27 25.10 25.26 17.9M
2022-01-12 25.88 26.04 25.58 25.77 12.0M
2022-01-11 26.85 26.95 25.48 25.55 22.3M
2022-01-10 27.20 27.39 26.09 26.85 19.0M
2022-01-07 28.79 29.50 27.33 27.49 22.3M
2022-01-06 29.51 29.83 28.21 28.86 21.6M
2022-01-05 30.39 31.24 29.52 30.00 24.7M
2022-01-04 30.19 30.94 29.90 30.45 22.7M