CCS Supply Chain Management Co Ltd (600180)

600180
🏛️ China →
4.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.53 4.53 4.49 4.50 1,021.4K
09:35 4.49 4.51 4.49 4.51 361.5K
09:40 4.51 4.53 4.51 4.52 477.2K
09:45 4.52 4.54 4.51 4.53 305.2K
09:50 4.52 4.54 4.52 4.52 134.7K
09:55 4.52 4.52 4.50 4.51 550.8K
10:00 4.50 4.51 4.49 4.49 808.2K
10:05 4.49 4.49 4.48 4.49 299.3K
10:10 4.49 4.50 4.47 4.48 991.8K
10:15 4.48 4.49 4.47 4.49 294.4K
10:20 4.49 4.49 4.48 4.49 84.6K
10:25 4.48 4.49 4.48 4.48 257.7K
10:30 4.49 4.49 4.48 4.49 422.7K
10:35 4.49 4.50 4.49 4.49 107.1K
10:40 4.49 4.51 4.48 4.49 390.3K
10:45 4.49 4.50 4.49 4.49 68.9K
10:50 4.49 4.50 4.48 4.48 160.3K
10:55 4.48 4.49 4.47 4.48 628.9K
11:00 4.47 4.48 4.46 4.47 783.4K
11:05 4.47 4.47 4.46 4.46 592.3K
11:10 4.46 4.47 4.46 4.46 558.7K
11:15 4.46 4.47 4.46 4.46 36.9K
11:20 4.47 4.47 4.46 4.47 262.2K
11:25 4.47 4.47 4.46 4.46 80.3K
13:00 4.46 4.47 4.45 4.45 639.7K
13:05 4.45 4.46 4.45 4.45 868.4K
13:10 4.44 4.45 4.44 4.44 249.8K
13:15 4.44 4.44 4.43 4.44 1,281.0K
13:20 4.44 4.44 4.43 4.44 142.2K
13:25 4.44 4.44 4.43 4.44 250.3K
13:30 4.44 4.44 4.43 4.44 96.3K
13:35 4.44 4.45 4.44 4.44 182.3K
13:40 4.45 4.45 4.44 4.44 25.8K
13:45 4.44 4.45 4.43 4.43 536.8K
13:50 4.43 4.44 4.43 4.43 127.8K
13:55 4.43 4.44 4.43 4.43 212.4K
14:00 4.43 4.44 4.43 4.43 655.3K
14:05 4.43 4.44 4.43 4.44 147.3K
14:10 4.43 4.44 4.43 4.43 181.2K
14:15 4.44 4.44 4.43 4.44 155.7K
14:20 4.43 4.44 4.43 4.43 240.1K
14:25 4.43 4.45 4.43 4.45 758.3K
14:30 4.44 4.45 4.43 4.44 550.3K
14:35 4.44 4.44 4.43 4.43 106.6K
14:40 4.43 4.44 4.43 4.43 323.1K
14:45 4.43 4.44 4.43 4.43 405.5K
14:50 4.43 4.43 4.42 4.43 670.8K
14:55 4.42 4.43 4.42 4.42 521.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.40 4.46 4.38 4.45 11.1M
2025-09-25 4.53 4.54 4.42 4.42 19.3M
2025-09-24 4.51 4.55 4.48 4.54 11.7M
2025-09-23 4.58 4.59 4.44 4.52 18.3M
2025-09-22 4.70 4.70 4.53 4.58 29.7M
2025-09-19 4.62 4.83 4.62 4.74 42.8M
2025-09-18 4.71 4.73 4.57 4.62 19.6M
2025-09-17 4.70 4.74 4.61 4.70 21.3M
2025-09-16 4.66 4.74 4.65 4.73 34.3M
2025-09-15 4.60 4.66 4.57 4.63 14.4M
2025-09-12 4.60 4.69 4.58 4.62 21.5M
2025-09-11 4.59 4.60 4.51 4.60 13.4M
2025-09-10 4.54 4.62 4.51 4.61 16.3M
2025-09-09 4.54 4.58 4.52 4.54 10.5M
2025-09-08 4.51 4.57 4.50 4.55 12.4M
2025-09-05 4.45 4.52 4.42 4.52 14.4M
2025-09-04 4.41 4.50 4.38 4.47 14.2M
2025-09-03 4.48 4.49 4.39 4.42 12.5M
2025-09-02 4.54 4.54 4.43 4.48 16.0M
2025-09-01 4.54 4.56 4.45 4.52 14.7M
2025-08-29 4.58 4.60 4.51 4.53 14.9M
2025-08-28 4.56 4.66 4.43 4.59 20.9M
2025-08-27 4.70 4.70 4.55 4.56 20.1M
2025-08-26 4.64 4.70 4.62 4.70 17.1M
2025-08-25 4.63 4.69 4.62 4.65 20.3M
2025-08-22 4.65 4.66 4.57 4.63 15.4M
2025-08-21 4.64 4.66 4.62 4.65 16.7M
2025-08-20 4.58 4.63 4.54 4.63 13.7M
2025-08-19 4.55 4.60 4.53 4.57 15.4M
2025-08-18 4.52 4.56 4.49 4.54 15.1M
2025-08-15 4.47 4.52 4.46 4.50 13.0M
2025-08-14 4.57 4.58 4.47 4.48 17.7M
2025-08-13 4.62 4.63 4.56 4.57 14.4M
2025-08-12 4.64 4.64 4.59 4.61 12.2M
2025-08-11 4.59 4.66 4.57 4.64 13.9M
2025-08-08 4.57 4.60 4.53 4.59 13.3M
2025-08-07 4.56 4.59 4.54 4.57 12.7M
2025-08-06 4.57 4.58 4.51 4.56 12.2M
2025-08-05 4.53 4.58 4.53 4.57 11.2M
2025-08-04 4.52 4.55 4.49 4.53 9.3M
2025-08-01 4.51 4.58 4.50 4.55 13.9M
2025-07-31 4.59 4.60 4.49 4.49 17.4M
2025-07-30 4.62 4.66 4.58 4.60 14.5M
2025-07-29 4.67 4.70 4.58 4.64 13.4M
2025-07-28 4.65 4.69 4.61 4.69 15.8M
2025-07-25 4.73 4.75 4.66 4.67 15.6M
2025-07-24 4.62 4.74 4.61 4.72 24.3M
2025-07-23 4.74 4.77 4.62 4.63 24.0M
2025-07-22 4.62 4.69 4.57 4.69 22.2M
2025-07-21 4.54 4.64 4.53 4.62 23.2M
2025-07-18 4.53 4.54 4.50 4.53 12.0M
2025-07-17 4.52 4.55 4.49 4.53 14.6M
2025-07-16 4.47 4.55 4.45 4.52 18.6M
2025-07-15 4.65 4.65 4.46 4.48 34.4M
2025-07-14 4.64 4.80 4.59 4.65 32.7M
2025-07-11 4.59 4.71 4.53 4.64 30.5M
2025-07-10 4.52 4.58 4.51 4.58 17.4M
2025-07-09 4.55 4.58 4.52 4.53 17.0M
2025-07-08 4.50 4.57 4.50 4.56 22.9M
2025-07-07 4.45 4.63 4.41 4.54 32.9M
2025-07-04 4.48 4.50 4.44 4.45 16.1M
2025-07-03 4.48 4.49 4.46 4.48 12.0M
2025-07-02 4.45 4.49 4.45 4.48 18.2M
2025-07-01 4.44 4.45 4.41 4.44 11.6M
2025-06-30 4.44 4.45 4.40 4.44 12.4M
2025-06-27 4.43 4.47 4.42 4.43 12.6M
2025-06-26 4.43 4.47 4.39 4.42 14.1M
2025-06-25 4.43 4.44 4.38 4.43 13.2M
2025-06-24 4.40 4.45 4.34 4.43 16.6M
2025-06-23 4.24 4.42 4.23 4.42 22.1M
2025-06-20 4.24 4.29 4.23 4.26 9.7M
2025-06-19 4.35 4.37 4.23 4.25 18.1M
2025-06-18 4.45 4.46 4.36 4.37 14.0M
2025-06-17 4.43 4.48 4.41 4.47 14.2M
2025-06-16 4.35 4.44 4.35 4.43 10.2M
2025-06-13 4.46 4.48 4.37 4.38 16.6M
2025-06-12 4.53 4.54 4.45 4.48 17.7M
2025-06-11 4.50 4.59 4.49 4.55 22.3M
2025-06-10 4.54 4.54 4.43 4.51 19.4M
2025-06-09 4.53 4.54 4.51 4.54 15.4M
2025-06-06 4.52 4.56 4.51 4.52 12.6M
2025-06-05 4.58 4.59 4.50 4.53 16.1M
2025-06-04 4.55 4.65 4.52 4.59 24.3M
2025-06-03 4.50 4.59 4.48 4.56 21.2M
2025-05-30 4.56 4.61 4.48 4.51 23.2M
2025-05-29 4.44 4.61 4.42 4.59 36.9M
2025-05-28 4.42 4.57 4.41 4.44 19.0M
2025-05-27 4.38 4.43 4.35 4.43 16.6M
2025-05-26 4.35 4.39 4.29 4.38 14.2M
2025-05-23 4.38 4.42 4.31 4.31 19.2M
2025-05-22 4.46 4.48 4.38 4.40 26.6M
2025-05-21 4.52 4.54 4.47 4.48 21.6M
2025-05-20 4.52 4.57 4.46 4.54 26.2M
2025-05-19 4.49 4.59 4.47 4.54 24.6M
2025-05-16 4.50 4.57 4.47 4.49 29.1M
2025-05-15 4.68 4.70 4.54 4.54 54.7M
2025-05-14 4.44 4.76 4.41 4.68 78.0M
2025-05-13 4.50 4.52 4.42 4.43 23.6M
2025-05-12 4.39 4.45 4.36 4.45 24.0M
2025-05-09 4.45 4.48 4.38 4.39 17.7M
2025-05-08 4.46 4.55 4.45 4.46 28.1M
2025-05-07 4.45 4.53 4.39 4.43 28.7M
2025-05-06 4.29 4.40 4.28 4.39 23.7M
2025-04-30 4.34 4.34 4.25 4.27 18.8M
2025-04-29 4.23 4.33 4.23 4.30 20.8M
2025-04-28 4.42 4.43 4.26 4.26 32.9M
2025-04-25 4.39 4.50 4.38 4.43 28.6M
2025-04-24 4.49 4.53 4.38 4.39 37.0M
2025-04-23 4.55 4.63 4.49 4.50 43.1M
2025-04-22 4.55 4.68 4.55 4.59 59.7M
2025-04-21 4.49 4.59 4.42 4.54 46.0M
2025-04-18 4.54 4.65 4.48 4.48 51.5M
2025-04-17 4.71 4.72 4.55 4.57 69.7M
2025-04-16 4.66 4.96 4.60 4.67 88.3M
2025-04-15 5.25 5.29 4.90 4.90 121.4M
2025-04-14 5.20 5.68 5.20 5.44 178.7M
2025-04-11 6.06 6.06 5.75 5.78 219.3M
2025-04-10 5.51 5.51 5.51 5.51 9.9M
2025-04-09 4.80 5.01 4.80 5.01 47.8M
2025-04-08 4.14 4.55 4.14 4.55 65.8M
2025-04-07 4.09 4.20 3.87 4.14 29.4M
2025-04-03 4.13 4.27 4.12 4.25 10.3M
2025-04-02 4.20 4.23 4.14 4.16 5.7M
2025-04-01 4.13 4.25 4.12 4.20 9.1M
2025-03-31 4.21 4.21 4.08 4.14 8.1M
2025-03-28 4.33 4.35 4.20 4.22 8.2M
2025-03-27 4.39 4.39 4.29 4.32 5.7M
2025-03-26 4.34 4.41 4.31 4.38 8.0M
2025-03-25 4.29 4.36 4.26 4.34 8.7M
2025-03-24 4.39 4.39 4.23 4.29 9.4M
2025-03-21 4.38 4.44 4.36 4.40 11.4M
2025-03-20 4.32 4.39 4.32 4.37 7.9M
2025-03-19 4.37 4.38 4.32 4.34 6.4M
2025-03-18 4.41 4.41 4.35 4.36 7.0M
2025-03-17 4.34 4.41 4.33 4.38 9.6M
2025-03-14 4.25 4.34 4.24 4.34 9.7M
2025-03-13 4.26 4.29 4.20 4.26 8.0M
2025-03-12 4.24 4.35 4.23 4.27 11.9M
2025-03-11 4.17 4.24 4.13 4.24 7.2M
2025-03-10 4.12 4.21 4.11 4.19 9.2M
2025-03-07 4.16 4.19 4.10 4.13 7.7M
2025-03-06 4.09 4.19 4.07 4.17 10.0M
2025-03-05 4.14 4.15 4.04 4.08 10.6M
2025-03-04 4.13 4.20 4.10 4.15 6.0M
2025-03-03 4.12 4.23 4.12 4.14 8.6M
2025-02-28 4.20 4.22 4.11 4.12 7.0M
2025-02-27 4.22 4.25 4.14 4.21 7.6M
2025-02-26 4.10 4.22 4.09 4.22 10.4M
2025-02-25 4.12 4.18 4.09 4.10 7.8M
2025-02-24 4.09 4.17 4.06 4.16 9.1M
2025-02-21 4.15 4.16 4.05 4.09 9.4M
2025-02-20 4.15 4.17 4.11 4.15 6.8M
2025-02-19 4.12 4.15 4.10 4.14 5.6M
2025-02-18 4.25 4.26 4.09 4.11 7.7M
2025-02-17 4.19 4.27 4.16 4.24 8.2M
2025-02-14 4.19 4.20 4.14 4.16 6.9M
2025-02-13 4.20 4.24 4.18 4.18 6.8M
2025-02-12 4.18 4.21 4.15 4.20 6.4M
2025-02-11 4.23 4.24 4.14 4.18 7.3M
2025-02-10 4.14 4.23 4.14 4.22 7.6M
2025-02-07 4.12 4.20 4.11 4.16 9.9M
2025-02-06 4.07 4.12 4.00 4.11 8.7M
2025-02-05 4.06 4.11 4.03 4.07 6.0M
2025-01-27 4.05 4.16 4.03 4.04 7.5M
2025-01-24 3.98 4.01 3.94 4.01 7.1M
2025-01-23 3.98 4.08 3.98 3.99 7.6M
2025-01-22 4.05 4.05 3.94 3.96 7.6M
2025-01-21 4.16 4.18 4.03 4.04 7.5M
2025-01-20 4.12 4.18 4.07 4.16 8.8M
2025-01-17 4.12 4.16 4.10 4.15 5.1M
2025-01-16 4.15 4.22 4.12 4.16 6.7M
2025-01-15 4.16 4.17 4.07 4.14 6.2M
2025-01-14 3.95 4.11 3.95 4.11 9.2M
2025-01-13 3.90 3.98 3.87 3.97 6.1M
2025-01-10 4.10 4.12 3.94 3.95 8.4M
2025-01-09 4.12 4.13 4.08 4.09 5.7M
2025-01-08 4.11 4.17 4.02 4.14 8.4M
2025-01-07 4.10 4.16 4.06 4.16 5.9M
2025-01-06 4.13 4.13 3.96 4.12 7.1M
2025-01-03 4.25 4.27 4.05 4.07 10.0M
2025-01-02 4.29 4.37 4.19 4.24 8.2M