Chengdu New Tianfu Culture Tourism Development Co Ltd (000558)

000558
🏛️ China →
5.73
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 2.91 2.95 2.90 2.93 20.5M
2023-12-28 2.88 2.93 2.85 2.92 18.4M
2023-12-27 2.92 2.93 2.87 2.89 14.0M
2023-12-26 2.91 2.95 2.89 2.93 18.7M
2023-12-25 2.99 2.99 2.92 2.92 18.7M
2023-12-22 3.06 3.08 2.97 2.98 28.7M
2023-12-21 3.01 3.07 2.99 3.06 35.9M
2023-12-20 3.15 3.18 3.02 3.03 51.5M
2023-12-19 3.13 3.33 3.12 3.15 64.8M
2023-12-18 3.19 3.26 3.13 3.13 62.4M
2023-12-15 3.18 3.20 3.07 3.16 56.8M
2023-12-14 3.07 3.24 3.07 3.14 65.9M
2023-12-13 2.99 3.19 2.99 3.11 90.5M
2023-12-12 2.94 3.00 2.92 2.99 31.8M
2023-12-11 2.92 2.92 2.85 2.90 20.4M
2023-12-08 2.98 3.00 2.88 2.88 28.4M
2023-12-07 2.91 3.07 2.90 3.00 45.0M
2023-12-06 2.86 2.91 2.84 2.89 17.8M
2023-12-05 2.90 2.93 2.85 2.86 17.8M
2023-12-04 2.91 2.92 2.88 2.91 14.1M
2023-12-01 2.86 2.91 2.85 2.89 20.6M
2023-11-30 2.83 2.92 2.82 2.86 22.4M
2023-11-29 2.90 2.90 2.84 2.84 15.9M
2023-11-28 2.89 2.90 2.86 2.88 13.8M
2023-11-27 2.92 2.92 2.86 2.88 24.1M
2023-11-24 2.98 2.99 2.90 2.92 23.0M
2023-11-23 2.95 2.99 2.91 2.97 16.2M
2023-11-22 2.94 2.99 2.93 2.95 19.1M
2023-11-21 2.91 2.98 2.91 2.95 29.5M
2023-11-20 2.91 2.95 2.89 2.90 16.7M
2023-11-17 2.95 2.96 2.91 2.91 15.1M
2023-11-16 2.96 2.97 2.89 2.95 28.1M
2023-11-15 2.97 3.02 2.91 2.93 40.4M
2023-11-14 2.83 2.98 2.83 2.95 53.6M
2023-11-13 2.81 2.83 2.79 2.81 9.7M
2023-11-10 2.80 2.81 2.76 2.79 11.7M
2023-11-09 2.84 2.85 2.79 2.80 12.3M
2023-11-08 2.83 2.86 2.81 2.83 14.1M
2023-11-07 2.82 2.83 2.80 2.82 11.9M
2023-11-06 2.76 2.82 2.75 2.82 18.1M
2023-11-03 2.76 2.78 2.75 2.75 11.7M
2023-11-02 2.79 2.80 2.77 2.77 12.7M
2023-11-01 2.78 2.80 2.76 2.78 9.8M
2023-10-31 2.77 2.80 2.76 2.78 15.5M
2023-10-30 2.74 2.78 2.74 2.77 12.7M
2023-10-27 2.77 2.78 2.75 2.75 13.6M
2023-10-26 2.76 2.77 2.72 2.74 10.2M
2023-10-25 2.75 2.79 2.75 2.78 11.9M
2023-10-24 2.69 2.74 2.67 2.73 12.6M
2023-10-23 2.70 2.72 2.65 2.67 13.6M
2023-10-20 2.72 2.78 2.70 2.72 15.3M
2023-10-19 2.70 2.74 2.69 2.72 7.6M
2023-10-18 2.79 2.79 2.71 2.71 12.1M
2023-10-17 2.79 2.80 2.76 2.79 10.7M
2023-10-16 2.84 2.84 2.77 2.77 12.0M
2023-10-13 2.83 2.87 2.80 2.83 14.9M
2023-10-12 2.84 2.86 2.81 2.84 13.7M
2023-10-11 2.82 2.83 2.78 2.82 14.4M
2023-10-10 2.84 2.92 2.80 2.82 26.6M
2023-10-09 2.82 2.87 2.78 2.79 20.6M
2023-09-28 2.77 2.91 2.77 2.84 26.4M
2023-09-27 2.77 2.79 2.75 2.76 11.0M
2023-09-26 2.79 2.81 2.75 2.77 15.5M
2023-09-25 2.89 2.90 2.78 2.80 32.1M
2023-09-22 2.88 2.91 2.85 2.91 18.8M
2023-09-21 2.85 2.93 2.84 2.90 20.7M
2023-09-20 2.87 2.89 2.85 2.86 15.5M
2023-09-19 2.95 2.96 2.87 2.88 23.7M
2023-09-18 2.87 3.03 2.85 2.95 36.6M
2023-09-15 2.87 2.90 2.84 2.88 15.4M
2023-09-14 2.91 2.91 2.83 2.86 20.9M
2023-09-13 2.91 2.92 2.89 2.92 19.0M
2023-09-12 2.93 2.95 2.88 2.90 32.1M
2023-09-11 3.02 3.02 2.93 2.95 36.7M
2023-09-08 3.01 3.04 2.93 3.00 47.3M
2023-09-07 2.98 3.17 2.98 3.03 74.3M
2023-09-06 2.98 2.99 2.93 2.96 19.4M
2023-09-05 3.03 3.04 2.95 2.97 27.0M
2023-09-04 3.06 3.10 3.03 3.05 31.8M
2023-09-01 3.01 3.11 2.97 3.05 41.0M
2023-08-31 3.08 3.10 2.98 3.00 28.3M
2023-08-30 3.05 3.13 3.04 3.08 34.2M
2023-08-29 2.95 3.05 2.94 3.05 35.6M
2023-08-28 2.98 3.01 2.93 2.96 39.9M
2023-08-25 2.86 2.90 2.83 2.85 28.8M
2023-08-24 2.87 2.91 2.86 2.87 18.3M
2023-08-23 2.91 2.92 2.86 2.87 17.6M
2023-08-22 2.93 2.96 2.87 2.91 20.7M
2023-08-21 2.94 2.99 2.91 2.92 22.0M
2023-08-18 3.05 3.07 2.95 2.95 24.3M
2023-08-17 3.03 3.05 2.99 3.04 13.5M
2023-08-16 3.03 3.08 3.00 3.05 17.5M
2023-08-15 3.07 3.07 3.00 3.03 19.0M
2023-08-14 3.03 3.07 2.98 3.06 20.2M
2023-08-11 3.10 3.12 3.04 3.04 22.6M
2023-08-10 3.09 3.12 3.07 3.08 18.8M
2023-08-09 3.12 3.14 3.07 3.08 20.8M
2023-08-08 3.17 3.19 3.12 3.14 21.4M
2023-08-07 3.25 3.26 3.15 3.17 26.2M
2023-08-04 3.34 3.36 3.23 3.24 28.5M
2023-08-03 3.30 3.30 3.24 3.29 22.6M
2023-08-02 3.31 3.36 3.27 3.30 23.4M
2023-08-01 3.31 3.36 3.28 3.30 36.5M
2023-07-31 3.30 3.40 3.28 3.37 39.5M
2023-07-28 3.35 3.39 3.27 3.30 47.1M
2023-07-27 3.36 3.44 3.31 3.34 43.3M
2023-07-26 3.36 3.42 3.33 3.38 47.7M
2023-07-25 3.30 3.39 3.29 3.37 64.0M
2023-07-24 3.28 3.36 3.16 3.27 60.7M
2023-07-21 3.15 3.21 3.14 3.21 29.6M
2023-07-20 3.19 3.22 3.15 3.16 20.9M
2023-07-19 3.15 3.19 3.14 3.19 18.6M
2023-07-18 3.21 3.21 3.14 3.17 20.7M
2023-07-17 3.19 3.22 3.13 3.19 24.3M
2023-07-14 3.17 3.27 3.15 3.22 29.3M
2023-07-13 3.17 3.20 3.13 3.18 26.6M
2023-07-12 3.23 3.26 3.16 3.17 29.9M
2023-07-11 3.28 3.38 3.22 3.22 48.3M
2023-07-10 3.27 3.35 3.26 3.27 61.4M
2023-07-07 3.36 3.49 3.27 3.29 122.5M
2023-07-06 3.31 3.38 3.23 3.32 86.2M
2023-07-05 3.03 3.32 3.03 3.32 40.4M
2023-07-04 3.03 3.05 3.01 3.02 13.0M
2023-07-03 3.04 3.08 3.03 3.04 14.2M
2023-06-30 2.99 3.05 2.99 3.03 13.4M
2023-06-29 3.01 3.06 2.99 3.00 18.1M
2023-06-28 3.08 3.08 2.96 3.04 28.4M
2023-06-27 2.97 3.09 2.96 3.08 31.5M
2023-06-26 3.02 3.09 2.95 2.96 32.6M
2023-06-21 3.09 3.09 2.99 3.00 21.0M
2023-06-20 3.19 3.19 3.05 3.08 33.3M
2023-06-19 3.25 3.27 3.16 3.17 25.7M
2023-06-16 3.22 3.29 3.18 3.26 23.3M
2023-06-15 3.23 3.25 3.18 3.23 23.4M
2023-06-14 3.30 3.38 3.22 3.23 29.1M
2023-06-13 3.29 3.35 3.26 3.28 28.7M
2023-06-12 3.25 3.32 3.23 3.29 31.1M
2023-06-09 3.22 3.26 3.20 3.23 22.0M
2023-06-08 3.25 3.33 3.20 3.22 30.1M
2023-06-07 3.15 3.27 3.15 3.22 34.9M
2023-06-06 3.20 3.27 3.15 3.16 27.6M
2023-06-05 3.14 3.19 3.12 3.19 29.2M
2023-06-02 3.16 3.19 3.09 3.13 27.2M
2023-06-01 3.15 3.24 3.12 3.17 36.6M
2023-05-31 3.08 3.22 3.03 3.16 39.5M
2023-05-30 3.08 3.11 3.03 3.09 27.6M
2023-05-29 3.12 3.28 3.09 3.14 36.2M
2023-05-26 3.01 3.10 2.97 3.09 23.5M
2023-05-25 2.98 3.01 2.95 3.01 16.8M
2023-05-24 2.97 3.02 2.95 2.98 19.9M
2023-05-23 3.00 3.02 2.97 2.99 13.8M
2023-05-22 3.05 3.07 2.98 3.01 20.8M
2023-05-19 3.06 3.10 3.01 3.05 18.6M
2023-05-18 3.03 3.06 2.99 3.04 15.4M
2023-05-17 3.01 3.04 2.98 3.00 15.5M
2023-05-16 3.06 3.11 3.00 3.02 18.7M
2023-05-15 3.10 3.12 3.01 3.06 24.4M
2023-05-12 3.09 3.14 3.08 3.09 24.3M
2023-05-11 3.02 3.13 3.02 3.09 40.8M
2023-05-10 3.02 3.05 2.98 2.99 21.9M
2023-05-09 3.04 3.07 2.99 3.01 35.4M
2023-05-08 3.03 3.07 2.97 3.06 39.9M
2023-05-05 2.96 3.02 2.94 3.02 53.3M
2023-05-04 2.84 3.01 2.83 2.94 65.1M
2023-04-28 2.59 2.78 2.58 2.75 29.5M
2023-04-27 2.58 2.63 2.56 2.59 18.2M
2023-04-26 2.63 2.67 2.59 2.61 22.0M
2023-04-25 2.78 2.78 2.65 2.70 16.7M
2023-04-24 2.78 2.80 2.69 2.79 18.7M
2023-04-21 2.87 2.87 2.78 2.79 21.8M
2023-04-20 2.88 2.89 2.82 2.87 17.0M
2023-04-19 2.93 2.93 2.86 2.88 19.5M
2023-04-18 2.91 2.95 2.89 2.94 15.0M
2023-04-17 2.95 2.95 2.90 2.92 15.3M
2023-04-14 2.99 3.00 2.92 2.94 24.6M
2023-04-13 2.87 3.04 2.87 2.99 52.5M
2023-04-12 2.89 2.91 2.86 2.87 16.6M
2023-04-11 2.88 2.90 2.86 2.89 24.7M
2023-04-10 2.85 2.87 2.84 2.85 12.5M
2023-04-07 2.81 2.87 2.81 2.85 11.5M
2023-04-06 2.83 2.84 2.80 2.81 9.6M
2023-04-04 2.87 2.87 2.81 2.81 13.6M
2023-04-03 2.85 2.91 2.84 2.86 20.3M
2023-03-31 2.79 2.88 2.77 2.87 16.6M
2023-03-30 2.82 2.82 2.78 2.78 13.7M
2023-03-29 2.84 2.84 2.81 2.81 12.0M
2023-03-28 2.90 2.90 2.84 2.84 11.7M
2023-03-27 2.85 2.90 2.80 2.88 27.3M
2023-03-24 2.79 2.86 2.77 2.85 25.1M
2023-03-23 2.81 2.82 2.78 2.79 10.9M
2023-03-22 2.80 2.82 2.78 2.81 13.4M
2023-03-21 2.74 2.80 2.73 2.79 17.2M
2023-03-20 2.75 2.76 2.73 2.73 11.4M
2023-03-17 2.74 2.77 2.74 2.75 8.9M
2023-03-16 2.76 2.77 2.73 2.74 7.4M
2023-03-15 2.75 2.77 2.73 2.77 7.0M
2023-03-14 2.76 2.77 2.71 2.73 11.6M
2023-03-13 2.79 2.80 2.75 2.77 13.9M
2023-03-10 2.80 2.82 2.78 2.79 13.0M
2023-03-09 2.83 2.84 2.81 2.82 7.0M
2023-03-08 2.80 2.82 2.79 2.82 10.8M
2023-03-07 2.85 2.86 2.80 2.80 13.1M
2023-03-06 2.87 2.88 2.83 2.85 19.4M
2023-03-03 2.85 2.89 2.83 2.87 19.9M
2023-03-02 2.86 2.87 2.83 2.85 14.2M
2023-03-01 2.82 2.85 2.81 2.85 16.5M
2023-02-28 2.81 2.82 2.78 2.82 11.2M
2023-02-27 2.80 2.83 2.78 2.80 12.8M
2023-02-24 2.83 2.83 2.79 2.80 9.5M
2023-02-23 2.83 2.84 2.81 2.82 11.5M
2023-02-22 2.83 2.83 2.80 2.82 8.6M
2023-02-21 2.83 2.87 2.82 2.84 19.2M
2023-02-20 2.80 2.82 2.77 2.81 15.3M
2023-02-17 2.81 2.84 2.78 2.78 19.0M
2023-02-16 2.84 2.89 2.79 2.81 29.8M
2023-02-15 2.86 2.86 2.83 2.83 12.9M
2023-02-14 2.90 2.90 2.84 2.85 16.2M
2023-02-13 2.85 2.87 2.83 2.87 14.7M
2023-02-10 2.84 2.89 2.83 2.85 20.8M
2023-02-09 2.81 2.84 2.80 2.83 9.1M
2023-02-08 2.84 2.85 2.81 2.81 12.2M
2023-02-07 2.82 2.85 2.81 2.85 13.0M
2023-02-06 2.81 2.82 2.79 2.82 9.3M
2023-02-03 2.84 2.85 2.80 2.81 12.9M
2023-02-02 2.85 2.85 2.82 2.84 16.0M
2023-02-01 2.84 2.85 2.80 2.85 19.2M
2023-01-31 2.82 2.84 2.79 2.83 14.3M
2023-01-30 2.79 2.82 2.77 2.82 25.8M
2023-01-20 2.72 2.77 2.72 2.76 18.4M
2023-01-19 2.75 2.78 2.71 2.73 23.6M
2023-01-18 2.71 2.72 2.69 2.71 9.6M
2023-01-17 2.75 2.75 2.70 2.71 9.9M
2023-01-16 2.72 2.75 2.70 2.75 12.4M
2023-01-13 2.70 2.72 2.69 2.71 10.1M
2023-01-12 2.71 2.73 2.68 2.69 17.6M
2023-01-11 2.76 2.78 2.72 2.72 16.0M
2023-01-10 2.80 2.80 2.76 2.77 16.3M
2023-01-09 2.81 2.83 2.79 2.80 10.6M
2023-01-06 2.88 2.90 2.79 2.80 21.0M
2023-01-05 2.89 2.90 2.86 2.86 15.4M
2023-01-04 2.86 2.91 2.85 2.89 20.7M
2023-01-03 2.89 2.91 2.87 2.88 17.4M