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
2023-12-29 19.54 21.10 19.54 20.90 20.2M
2023-12-28 19.13 19.80 18.75 19.66 9.7M
2023-12-27 18.94 19.38 18.89 19.18 8.3M
2023-12-26 19.57 19.58 18.76 18.87 8.2M
2023-12-25 19.43 19.95 19.41 19.57 7.5M
2023-12-22 20.24 20.34 19.38 19.47 15.6M
2023-12-21 20.55 20.95 20.03 20.37 17.8M
2023-12-20 21.30 22.00 20.52 20.53 31.2M
2023-12-19 20.10 20.48 20.05 20.43 5.7M
2023-12-18 20.50 20.77 20.10 20.20 9.9M
2023-12-15 20.86 20.90 20.33 20.67 8.0M
2023-12-14 21.01 21.24 20.77 20.82 6.6M
2023-12-13 21.33 21.44 20.98 20.98 8.1M
2023-12-12 21.43 21.50 21.18 21.33 11.3M
2023-12-11 20.12 21.67 20.08 21.50 21.5M
2023-12-08 20.23 20.64 20.13 20.26 11.4M
2023-12-07 19.97 20.35 19.71 20.23 11.0M
2023-12-06 20.06 20.17 19.60 19.90 9.3M
2023-12-05 20.73 20.90 20.01 20.07 9.0M
2023-12-04 20.90 21.32 20.65 20.82 10.6M
2023-12-01 20.31 20.86 20.14 20.82 11.8M
2023-11-30 20.56 20.62 20.08 20.27 7.2M
2023-11-29 20.78 20.98 20.48 20.62 8.6M
2023-11-28 20.85 20.98 20.56 20.76 6.6M
2023-11-27 20.48 21.20 20.48 20.88 8.4M
2023-11-24 21.27 21.28 20.49 20.67 10.5M
2023-11-23 21.24 21.46 20.87 21.32 11.7M
2023-11-22 21.10 21.73 21.04 21.45 11.0M
2023-11-21 21.82 22.17 21.51 21.64 14.5M
2023-11-20 21.64 22.27 21.21 22.03 26.2M
2023-11-17 21.19 21.59 21.07 21.14 11.6M
2023-11-16 21.29 22.17 21.21 21.26 17.0M
2023-11-15 21.38 21.55 21.01 21.21 14.5M
2023-11-14 20.75 21.27 20.60 21.15 16.0M
2023-11-13 20.19 20.84 20.09 20.60 14.4M
2023-11-10 20.10 20.23 19.90 19.91 6.6M
2023-11-09 20.16 20.48 19.96 20.13 9.5M
2023-11-08 19.88 20.55 19.80 20.22 14.5M
2023-11-07 19.59 19.94 19.49 19.83 9.4M
2023-11-06 19.22 19.72 19.22 19.66 10.4M
2023-11-03 18.71 19.27 18.71 19.12 8.6M
2023-11-02 19.09 19.25 18.64 18.69 8.4M
2023-11-01 19.13 19.38 19.01 19.12 8.4M
2023-10-31 19.47 19.69 19.01 19.17 11.7M
2023-10-30 19.18 19.50 18.74 19.35 13.5M
2023-10-27 19.61 19.78 19.01 19.28 16.0M
2023-10-26 19.34 19.75 19.07 19.65 13.6M
2023-10-25 18.88 19.99 18.88 19.32 20.4M
2023-10-24 18.50 18.85 18.11 18.45 7.6M
2023-10-23 18.67 18.75 18.21 18.32 6.3M
2023-10-20 19.23 19.48 18.68 18.72 8.8M
2023-10-19 19.57 20.00 19.41 19.42 6.8M
2023-10-18 20.13 20.13 19.10 19.59 10.0M
2023-10-17 20.27 20.46 19.90 20.25 6.4M
2023-10-16 20.63 20.77 20.17 20.27 7.7M
2023-10-13 20.95 21.04 20.66 20.75 7.4M
2023-10-12 21.09 21.30 20.93 21.15 8.9M
2023-10-11 21.21 21.38 20.93 21.06 10.8M
2023-10-10 20.81 21.35 20.65 21.16 12.5M
2023-10-09 20.09 20.88 20.09 20.71 11.9M
2023-09-28 19.98 20.35 19.96 20.24 8.4M
2023-09-27 20.29 20.34 19.75 19.95 9.0M
2023-09-26 20.00 20.24 19.87 20.02 7.2M
2023-09-25 20.67 20.67 19.86 20.14 12.1M
2023-09-22 20.15 20.84 20.12 20.73 10.2M
2023-09-21 20.22 20.48 20.08 20.34 5.7M
2023-09-20 20.54 20.73 20.28 20.30 6.3M
2023-09-19 20.79 20.79 20.39 20.49 6.0M
2023-09-18 20.60 21.06 20.35 20.75 9.4M
2023-09-15 20.88 21.02 20.52 20.85 7.4M
2023-09-14 21.20 21.28 20.69 20.85 7.9M
2023-09-13 22.10 22.15 20.70 21.10 18.1M
2023-09-12 22.55 22.57 22.09 22.13 11.2M
2023-09-11 23.15 23.31 22.30 22.57 17.5M
2023-09-08 21.90 23.15 21.83 22.82 21.4M
2023-09-07 22.40 23.08 22.23 22.30 14.4M
2023-09-06 21.99 22.70 21.52 22.52 16.7M
2023-09-05 22.50 22.82 22.11 22.19 11.2M
2023-09-04 22.40 22.49 21.90 22.44 13.5M
2023-09-01 22.90 22.98 22.12 22.23 11.3M
2023-08-31 23.35 23.37 22.94 23.01 14.1M
2023-08-30 21.68 23.90 21.68 23.46 26.1M
2023-08-29 20.26 21.90 20.20 21.79 13.8M
2023-08-28 21.80 21.98 20.16 20.22 11.6M
2023-08-25 21.20 21.43 20.35 20.50 11.4M
2023-08-24 22.23 22.41 21.39 21.52 11.2M
2023-08-23 22.65 22.73 22.06 22.19 9.7M
2023-08-22 21.41 22.59 21.30 22.53 17.1M
2023-08-21 21.56 22.07 21.21 21.21 7.8M
2023-08-18 22.72 23.10 21.50 21.55 11.2M
2023-08-17 21.81 22.96 21.65 22.75 11.1M
2023-08-16 22.51 22.60 21.96 22.02 8.4M
2023-08-15 23.38 23.55 22.13 22.46 15.9M
2023-08-14 22.68 23.62 22.51 23.61 11.4M
2023-08-11 23.75 23.78 22.80 22.86 8.9M
2023-08-10 22.90 23.88 22.82 23.67 15.5M
2023-08-09 23.40 23.60 22.89 23.05 11.2M
2023-08-08 23.00 23.65 22.96 23.45 15.3M
2023-08-07 23.07 23.57 22.99 23.13 17.0M
2023-08-04 22.09 23.25 22.01 23.00 21.4M
2023-08-03 22.22 22.35 21.91 22.00 8.9M
2023-08-02 22.44 22.73 22.37 22.53 7.9M
2023-08-01 22.38 22.56 22.00 22.44 7.3M
2023-07-31 22.44 22.76 22.22 22.29 9.7M
2023-07-28 21.83 22.57 21.83 22.44 12.7M
2023-07-27 22.02 22.37 21.48 21.92 10.8M
2023-07-26 21.77 22.40 21.27 21.94 14.0M
2023-07-25 21.70 22.00 21.50 21.84 5.9M
2023-07-24 21.29 21.70 21.09 21.49 4.4M
2023-07-21 21.41 21.68 21.15 21.27 5.7M
2023-07-20 21.75 21.91 21.47 21.47 6.0M
2023-07-19 21.80 22.08 21.68 21.74 4.7M
2023-07-18 21.99 22.07 21.73 21.80 5.3M
2023-07-17 21.81 22.28 21.75 21.90 6.8M
2023-07-14 21.55 22.21 21.55 21.89 9.7M
2023-07-13 21.50 21.85 21.36 21.55 7.7M
2023-07-12 22.24 22.39 21.36 21.39 12.4M
2023-07-11 22.00 22.78 21.86 22.40 10.4M
2023-07-10 22.45 22.57 21.88 21.99 11.9M
2023-07-07 22.75 23.02 21.93 22.68 11.5M
2023-07-06 22.70 23.26 22.55 22.71 11.9M
2023-07-05 23.22 23.35 22.65 22.70 12.7M
2023-07-04 23.39 23.47 22.80 23.45 19.2M
2023-07-03 23.60 24.17 23.15 23.48 21.3M
2023-06-30 23.06 24.17 22.90 23.71 24.4M
2023-06-29 23.34 23.63 22.81 23.28 30.4M
2023-06-28 22.53 24.07 22.32 23.89 45.4M
2023-06-27 23.00 23.49 22.20 22.31 27.3M
2023-06-26 21.20 21.85 21.00 21.30 12.5M
2023-06-21 22.50 22.63 21.30 21.39 17.0M
2023-06-20 22.00 22.85 21.81 22.69 21.3M
2023-06-19 21.52 22.60 21.51 22.19 16.6M
2023-06-16 21.41 21.91 21.19 21.70 13.9M
2023-06-15 21.96 21.98 21.33 21.50 17.7M
2023-06-14 21.44 22.15 21.16 22.05 21.7M
2023-06-13 21.10 21.65 20.59 21.45 19.0M
2023-06-12 21.48 21.70 20.95 21.08 23.7M
2023-06-09 21.51 22.56 21.26 21.91 26.3M
2023-06-08 22.32 22.88 21.31 21.41 37.9M
2023-06-07 21.04 21.78 20.36 21.78 33.1M
2023-06-06 20.72 21.78 20.57 21.04 29.7M
2023-06-05 21.00 21.18 20.38 20.51 15.5M
2023-06-02 20.21 20.41 19.94 20.36 12.5M
2023-06-01 19.87 20.35 19.51 20.13 13.8M
2023-05-31 19.77 19.95 19.51 19.88 13.7M
2023-05-30 19.12 19.65 18.93 19.62 8.5M
2023-05-29 19.46 19.69 19.11 19.25 11.1M
2023-05-26 19.75 20.23 19.46 19.69 16.7M
2023-05-25 19.27 19.70 18.87 19.12 6.0M
2023-05-24 19.20 19.55 19.12 19.34 5.0M
2023-05-23 19.75 19.83 19.24 19.25 7.7M
2023-05-22 19.76 20.05 19.40 19.91 8.9M
2023-05-19 19.78 19.97 19.52 19.92 7.5M
2023-05-18 19.49 19.92 19.40 19.81 7.6M
2023-05-17 19.35 19.64 19.23 19.55 4.9M
2023-05-16 20.17 20.25 19.41 19.44 6.2M
2023-05-15 20.00 20.07 19.42 19.79 6.8M
2023-05-12 20.08 20.29 19.80 20.03 6.9M
2023-05-11 20.49 20.70 20.10 20.20 4.7M
2023-05-10 20.32 20.74 20.20 20.40 5.7M
2023-05-09 20.76 21.06 20.38 20.43 8.0M
2023-05-08 20.80 21.01 20.44 20.80 8.8M
2023-05-05 20.41 21.05 19.98 20.84 10.4M
2023-05-04 21.17 21.36 20.40 20.57 9.7M
2023-04-28 20.09 21.23 20.09 21.22 11.9M
2023-04-27 20.11 20.57 19.69 20.05 10.3M
2023-04-26 21.38 21.73 20.27 20.36 12.1M
2023-04-25 21.51 21.67 20.70 21.17 10.1M
2023-04-24 22.13 22.58 21.00 21.60 13.1M
2023-04-21 23.13 23.14 21.51 22.00 21.8M
2023-04-20 22.40 23.40 22.32 23.24 12.6M
2023-04-19 22.57 23.15 22.37 22.45 9.8M
2023-04-18 22.63 23.07 22.15 22.79 9.6M
2023-04-17 22.92 23.14 22.35 22.62 13.4M
2023-04-14 23.50 23.80 22.85 23.27 12.4M
2023-04-13 24.08 24.33 23.23 23.35 16.9M
2023-04-12 24.50 24.92 23.93 24.33 18.8M
2023-04-11 23.81 24.37 23.51 23.92 13.3M
2023-04-10 25.50 26.06 23.60 23.82 21.3M
2023-04-07 25.02 25.28 24.45 25.09 14.3M
2023-04-06 25.14 25.33 24.53 25.09 24.1M
2023-04-04 24.90 26.22 24.81 25.97 44.6M
2023-04-03 23.20 24.64 23.03 24.59 26.6M
2023-03-31 23.28 23.48 22.61 23.40 14.8M
2023-03-30 23.57 23.66 22.83 23.26 15.5M
2023-03-29 23.69 24.03 23.21 23.65 18.7M
2023-03-28 23.64 25.16 23.06 24.08 30.2M
2023-03-27 23.81 24.49 22.93 23.88 32.0M
2023-03-24 23.97 24.28 23.24 24.01 22.8M
2023-03-23 24.15 24.56 23.13 23.88 27.4M
2023-03-22 23.76 24.25 22.61 23.91 36.8M
2023-03-21 21.52 22.05 21.15 21.81 9.5M
2023-03-20 22.20 22.39 21.40 21.51 13.4M
2023-03-17 21.60 22.22 21.59 22.04 13.4M
2023-03-16 21.60 21.83 21.25 21.46 8.3M
2023-03-15 22.08 22.39 21.60 21.69 9.0M
2023-03-14 21.98 22.30 21.65 22.03 15.9M
2023-03-13 20.91 22.14 20.65 22.10 21.2M
2023-03-10 20.92 21.36 20.86 21.02 7.1M
2023-03-09 21.00 21.47 20.75 21.24 9.9M
2023-03-08 20.63 21.07 20.51 20.99 8.9M
2023-03-07 21.38 21.66 20.50 20.55 12.6M
2023-03-06 21.60 21.76 21.38 21.46 8.9M
2023-03-03 21.82 22.09 21.16 21.56 16.3M
2023-03-02 21.61 22.32 21.47 22.00 24.7M
2023-03-01 20.72 21.85 20.45 21.58 32.7M
2023-02-28 19.70 21.00 19.52 20.44 26.7M
2023-02-27 19.38 19.52 18.87 18.96 7.9M
2023-02-24 19.26 19.61 19.19 19.48 4.8M
2023-02-23 20.00 20.08 19.23 19.33 8.6M
2023-02-22 19.57 20.27 19.42 20.05 7.4M
2023-02-21 19.83 20.36 19.60 19.72 6.8M
2023-02-20 19.69 19.90 19.58 19.87 5.3M
2023-02-17 20.48 20.60 19.68 19.69 11.2M
2023-02-16 20.72 21.40 20.29 20.49 15.7M
2023-02-15 20.32 20.86 20.25 20.74 9.3M
2023-02-14 20.35 20.68 20.17 20.34 7.8M
2023-02-13 20.64 20.67 20.23 20.31 11.7M
2023-02-10 20.91 21.29 20.49 20.66 7.1M
2023-02-09 20.31 21.10 20.16 21.03 9.7M
2023-02-08 21.00 21.09 20.33 20.38 10.3M
2023-02-07 21.33 21.33 20.65 21.00 10.7M
2023-02-06 21.25 21.65 21.02 21.22 9.9M
2023-02-03 20.85 21.56 20.68 21.35 14.1M
2023-02-02 21.35 22.00 20.88 21.00 18.1M
2023-02-01 20.15 21.35 20.03 21.31 15.0M
2023-01-31 20.50 20.70 20.08 20.15 10.1M
2023-01-30 20.12 20.80 20.12 20.77 17.5M
2023-01-20 19.52 20.68 19.36 19.76 21.4M
2023-01-19 19.70 20.09 19.67 20.04 8.9M
2023-01-18 19.73 19.99 19.35 19.74 6.2M
2023-01-17 19.80 20.05 19.64 19.71 4.3M
2023-01-16 19.97 20.24 19.83 19.87 6.4M
2023-01-13 19.99 20.25 19.68 19.84 5.7M
2023-01-12 19.80 20.20 19.53 20.05 8.2M
2023-01-11 19.90 20.20 19.65 19.70 7.6M
2023-01-10 19.91 19.98 19.62 19.77 5.1M
2023-01-09 20.16 20.31 19.82 19.87 6.0M
2023-01-06 20.41 20.57 20.00 20.08 6.8M
2023-01-05 20.30 20.86 20.20 20.23 11.3M
2023-01-04 20.15 20.27 19.82 20.15 10.0M
2023-01-03 18.60 20.30 18.55 20.22 19.4M