Chengdu Zhimingda Electronics Co Ltd (688636)

688636
🏛️ China →
34.38
Letzte Aktualisierung: 2025-09-30
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
2024-12-31 29.26 29.26 27.82 28.10 1.6M
2024-12-30 29.69 30.25 28.68 29.26 3.0M
2024-12-27 30.00 31.94 29.81 29.90 3.0M
2024-12-26 28.51 30.58 28.50 29.42 2.4M
2024-12-25 28.73 28.84 27.49 28.44 1.6M
2024-12-24 28.81 29.12 28.30 28.90 1.1M
2024-12-23 29.60 29.68 28.56 28.57 2.2M
2024-12-20 29.28 30.36 28.96 29.60 1.9M
2024-12-19 28.66 29.50 28.22 29.20 1.2M
2024-12-18 29.29 29.55 28.50 29.00 1.6M
2024-12-17 30.52 30.81 28.98 29.22 2.2M
2024-12-16 31.58 31.72 30.30 30.50 2.5M
2024-12-13 32.38 32.88 31.65 31.81 3.1M
2024-12-12 32.16 33.86 31.95 32.66 5.8M
2024-12-11 30.80 32.25 30.20 31.90 3.5M
2024-12-10 30.00 31.84 29.97 30.94 4.2M
2024-12-09 30.27 30.27 29.18 29.35 2.4M
2024-12-06 31.87 32.25 29.52 30.46 4.3M
2024-12-05 28.31 30.89 28.18 30.31 3.1M
2024-12-04 29.36 29.55 28.28 28.41 1.8M
2024-12-03 30.10 30.33 29.08 29.36 2.1M
2024-12-02 29.42 30.50 29.05 30.24 3.1M
2024-11-29 29.82 30.28 28.69 29.71 3.2M
2024-11-28 30.35 31.00 29.63 29.82 4.5M
2024-11-27 27.09 30.84 26.85 30.45 6.8M
2024-11-26 27.04 27.78 26.80 26.94 1.7M
2024-11-25 27.74 27.86 26.00 26.91 3.0M
2024-11-22 29.13 29.97 27.50 27.58 2.5M
2024-11-21 29.04 29.85 28.60 28.98 2.6M
2024-11-20 28.26 29.65 27.88 29.17 3.2M
2024-11-19 29.15 29.69 26.95 28.30 5.2M
2024-11-18 30.05 30.50 28.31 29.14 2.0M
2024-11-15 31.77 31.77 29.71 29.73 2.4M
2024-11-14 31.80 32.43 31.00 31.45 2.2M
2024-11-13 31.89 32.05 30.26 31.91 4.2M
2024-11-12 33.78 34.85 31.30 32.02 5.2M
2024-11-11 34.13 34.60 32.70 34.18 4.3M
2024-11-08 32.03 35.50 31.35 32.67 5.0M
2024-11-07 30.51 32.82 30.41 31.80 4.1M
2024-11-06 30.77 31.63 29.40 30.80 5.1M
2024-11-05 26.50 30.33 26.50 30.12 5.6M
2024-11-04 25.78 26.79 25.52 26.50 2.0M
2024-11-01 26.99 27.01 25.50 25.80 2.4M
2024-10-31 27.34 27.50 26.51 27.06 2.3M
2024-10-30 27.01 27.28 26.54 26.94 1.9M
2024-10-29 27.04 27.88 26.81 26.94 2.1M
2024-10-28 27.53 27.88 26.70 27.04 3.1M
2024-10-25 27.10 28.44 27.10 27.62 3.6M
2024-10-24 29.00 29.00 27.25 27.89 3.3M
2024-10-23 28.01 30.87 28.00 29.00 5.2M
2024-10-22 29.30 29.30 27.24 28.28 4.3M
2024-10-21 26.87 29.21 26.87 28.70 7.1M
2024-10-18 25.64 27.58 25.15 26.75 5.8M
2024-10-17 26.29 26.94 25.88 25.93 3.6M
2024-10-16 25.74 26.88 25.25 26.39 4.0M
2024-10-15 25.39 26.78 25.04 26.15 3.1M
2024-10-14 24.65 26.25 24.65 25.72 3.1M
2024-10-11 26.62 26.62 24.18 24.52 3.0M
2024-10-10 27.10 28.00 25.86 26.62 3.7M
2024-10-09 28.20 29.29 26.67 26.76 5.2M
2024-10-08 29.76 29.76 26.34 29.39 7.2M
2024-09-30 21.67 25.18 21.65 24.80 7.1M
2024-09-27 19.61 21.30 19.58 20.98 3.1M
2024-09-26 19.01 19.68 18.76 19.60 2.0M
2024-09-25 18.58 19.16 18.41 19.01 2.8M
2024-09-24 17.48 18.53 17.18 18.40 3.8M
2024-09-23 18.48 18.48 16.84 17.01 4.6M
2024-09-20 18.75 19.03 18.22 18.99 1.1M
2024-09-19 18.72 19.12 18.55 18.81 0.8M
2024-09-18 18.36 18.86 18.12 18.80 0.9M
2024-09-13 19.08 19.12 18.35 18.46 1.0M
2024-09-12 19.21 19.40 18.98 19.03 0.8M
2024-09-11 18.91 19.26 18.91 19.18 1.0M
2024-09-10 18.49 19.37 18.24 19.10 1.6M
2024-09-09 18.30 18.54 18.08 18.51 1.0M
2024-09-06 18.98 19.06 18.35 18.39 1.0M
2024-09-05 18.50 19.28 18.50 18.97 1.0M
2024-09-04 18.69 18.76 18.35 18.61 0.8M
2024-09-03 18.59 18.99 18.41 18.67 1.0M
2024-09-02 19.28 19.35 18.53 18.57 1.6M
2024-08-30 19.00 19.56 18.80 19.28 2.1M
2024-08-29 18.65 19.25 18.48 19.02 1.5M
2024-08-28 18.60 19.04 18.35 18.76 1.0M
2024-08-27 19.20 19.20 18.53 18.60 1.0M
2024-08-26 19.38 19.49 18.88 19.03 1.5M
2024-08-23 19.93 19.98 19.29 19.29 1.2M
2024-08-22 19.89 20.90 19.79 20.03 2.2M
2024-08-21 20.10 20.37 19.61 19.80 1.6M
2024-08-20 20.55 20.72 19.91 20.16 1.6M
2024-08-19 21.08 21.20 20.49 20.61 2.2M
2024-08-16 21.70 22.06 21.10 21.15 2.2M
2024-08-15 21.31 22.16 20.50 21.56 4.2M
2024-08-14 22.50 22.93 22.25 22.53 2.3M
2024-08-13 21.68 22.70 21.48 22.66 3.4M
2024-08-12 22.10 22.10 21.25 21.68 2.2M
2024-08-09 22.50 22.66 22.05 22.27 2.4M
2024-08-08 23.70 23.71 22.02 22.47 6.7M
2024-08-07 23.22 24.87 22.98 24.10 6.7M
2024-08-06 22.08 23.66 21.60 22.96 6.8M
2024-08-05 22.19 22.86 21.10 21.80 4.0M
2024-08-02 22.88 23.78 21.98 22.10 4.9M
2024-08-01 22.36 23.57 22.05 23.22 5.8M
2024-07-31 21.84 22.60 21.61 22.45 4.0M
2024-07-30 22.10 22.58 21.55 21.93 4.3M
2024-07-29 22.37 22.98 21.84 22.20 4.7M
2024-07-26 19.99 23.16 19.96 22.30 6.9M
2024-07-25 19.90 20.20 19.61 19.96 1.4M
2024-07-24 19.90 20.68 19.60 20.03 2.1M
2024-07-23 20.48 20.79 19.90 19.90 1.9M
2024-07-22 20.28 20.88 20.13 20.50 2.0M
2024-07-19 19.20 20.33 19.02 20.04 2.1M
2024-07-18 18.89 19.53 18.51 19.44 1.8M
2024-07-17 19.18 19.35 18.81 19.07 1.5M
2024-07-16 18.75 19.27 18.55 19.18 2.0M
2024-07-15 19.00 19.22 18.56 18.93 2.6M
2024-07-12 19.78 19.78 18.91 18.96 2.3M
2024-07-11 19.11 19.95 19.09 19.63 3.2M
2024-07-10 18.78 19.11 18.52 18.70 1.7M
2024-07-09 18.35 18.89 18.01 18.85 3.0M
2024-07-08 19.31 19.31 18.32 18.47 2.6M
2024-07-05 19.40 19.48 18.90 19.13 2.4M
2024-07-04 20.44 20.50 19.40 19.48 2.5M
2024-07-03 20.98 20.98 20.12 20.36 2.5M
2024-07-02 21.55 21.76 20.82 20.95 2.5M
2024-07-01 22.50 22.66 21.12 21.50 4.3M
2024-06-28 21.18 23.86 21.06 22.80 4.8M
2024-06-27 21.60 21.71 21.07 21.13 1.6M
2024-06-26 21.20 21.82 20.96 21.73 2.0M
2024-06-25 22.00 22.21 21.12 21.35 2.1M
2024-06-24 23.05 23.36 21.99 22.02 2.3M
2024-06-21 23.60 23.80 22.88 23.36 1.9M
2024-06-20 23.77 24.80 23.43 23.75 2.5M
2024-06-19 24.18 24.33 23.58 23.71 1.7M
2024-06-18 23.88 24.80 23.71 24.03 2.7M
2024-06-17 24.51 24.79 23.73 23.90 4.0M
2024-06-14 25.72 25.94 24.91 25.42 2.1M
2024-06-13 25.03 26.74 24.66 25.86 3.4M
2024-06-12 25.50 25.96 25.00 25.00 2.3M
2024-06-11 24.36 25.63 23.51 25.57 2.7M
2024-06-07 24.93 25.47 23.91 24.49 3.8M
2024-06-06 26.47 26.63 24.50 24.54 4.6M
2024-06-05 24.85 28.36 24.60 26.65 7.0M
2024-06-04 25.58 25.58 24.68 24.99 2.5M
2024-06-03 26.66 27.03 25.40 25.67 2.6M
2024-05-31 26.19 27.59 26.03 26.77 3.5M
2024-05-30 25.08 27.00 24.62 26.19 3.0M
2024-05-29 25.79 26.98 25.29 25.34 2.3M
2024-05-28 25.44 26.30 24.92 25.26 2.1M
2024-05-27 25.90 25.99 24.62 25.50 2.7M
2024-05-24 26.99 27.00 25.52 25.75 3.0M
2024-05-23 27.89 28.26 26.90 26.99 2.7M
2024-05-22 27.60 28.68 27.39 28.00 2.4M
2024-05-21 28.56 28.63 27.30 27.71 2.5M
2024-05-20 27.67 28.70 27.23 28.48 3.1M
2024-05-17 26.57 27.86 26.26 27.75 3.0M
2024-05-16 27.05 27.92 26.48 26.71 2.1M
2024-05-15 26.46 27.72 26.09 27.02 3.2M
2024-05-14 26.80 26.85 25.40 26.43 3.9M
2024-05-13 27.17 27.90 26.24 26.60 4.3M
2024-05-10 27.68 29.96 26.90 27.30 5.7M
2024-05-09 25.57 27.85 25.56 27.54 5.1M
2024-05-08 39.58 39.60 38.24 38.38 2.0M
2024-05-07 37.64 40.07 37.32 39.82 2.7M
2024-05-06 37.24 37.85 37.06 37.69 1.6M
2024-04-30 37.61 38.00 35.90 36.50 1.9M
2024-04-29 36.21 37.15 35.70 37.00 1.8M
2024-04-26 34.73 36.71 34.37 36.16 2.4M
2024-04-25 35.88 35.98 34.72 34.87 2.0M
2024-04-24 33.66 36.25 33.50 36.24 3.0M
2024-04-23 34.71 35.48 33.58 33.78 2.9M
2024-04-22 34.61 36.69 34.01 34.91 3.5M
2024-04-19 34.47 34.66 33.80 34.29 1.9M
2024-04-18 35.31 35.68 33.72 34.61 2.7M
2024-04-17 34.00 35.96 34.00 35.45 3.4M
2024-04-16 39.65 39.65 36.66 36.85 1.4M
2024-04-15 42.11 44.17 39.11 40.00 1.3M
2024-04-12 42.14 42.55 41.40 42.34 0.8M
2024-04-11 41.80 42.38 41.09 41.70 0.7M
2024-04-10 43.12 43.15 41.83 42.10 0.9M
2024-04-09 42.16 42.88 41.84 42.80 0.7M
2024-04-08 43.11 43.44 41.60 42.12 1.0M
2024-04-03 44.99 44.99 43.19 43.44 0.8M
2024-04-02 43.60 45.92 43.10 44.70 1.5M
2024-04-01 44.67 44.72 43.33 43.89 1.1M
2024-03-29 41.91 44.90 41.70 44.45 1.4M
2024-03-28 39.77 42.93 39.70 41.86 1.1M
2024-03-27 41.72 41.72 40.00 40.00 0.8M
2024-03-26 42.66 43.10 41.01 41.62 1.0M
2024-03-25 45.09 45.41 42.11 42.97 1.1M
2024-03-22 46.11 46.39 44.70 45.09 1.1M
2024-03-21 48.00 48.34 46.18 46.44 1.6M
2024-03-20 47.57 48.86 47.39 48.12 0.7M
2024-03-19 48.15 48.59 47.53 48.05 0.8M
2024-03-18 46.97 48.35 46.51 48.15 1.0M
2024-03-15 46.34 46.82 45.61 46.82 0.7M
2024-03-14 47.44 47.58 45.46 46.41 1.1M
2024-03-13 46.60 48.56 46.01 47.61 1.7M
2024-03-12 45.01 47.45 44.91 46.80 1.8M
2024-03-11 45.79 45.79 44.18 44.84 1.1M
2024-03-08 43.54 45.36 43.21 45.10 1.0M
2024-03-07 45.55 46.24 43.25 43.54 1.0M
2024-03-06 44.70 46.01 43.33 45.08 0.9M
2024-03-05 45.56 47.19 44.70 44.81 1.4M
2024-03-04 46.19 46.35 44.26 45.65 1.2M
2024-03-01 45.19 46.20 44.10 46.20 1.6M
2024-02-29 43.25 45.66 43.21 45.29 2.1M
2024-02-28 48.00 49.25 44.03 44.10 1.6M
2024-02-27 46.20 48.00 45.85 47.97 1.3M
2024-02-26 45.80 47.17 44.49 45.94 1.4M
2024-02-23 43.92 45.85 43.32 45.16 1.1M
2024-02-22 42.33 44.33 42.29 43.54 1.0M
2024-02-21 42.19 44.77 41.76 43.00 0.9M
2024-02-20 42.10 42.88 41.01 42.60 1.0M
2024-02-19 42.31 43.66 41.30 42.99 1.2M
2024-02-08 38.07 44.50 37.08 43.35 1.9M
2024-02-07 38.45 39.96 36.01 37.95 2.1M
2024-02-06 35.46 38.31 32.61 37.00 1.7M
2024-02-05 38.60 38.60 32.39 35.21 1.9M
2024-02-02 40.88 41.36 36.98 38.60 1.4M
2024-02-01 41.57 41.92 39.71 41.10 1.0M
2024-01-31 44.50 45.04 41.19 41.30 1.1M
2024-01-30 45.68 47.02 44.10 44.50 1.3M
2024-01-29 48.54 49.44 46.57 46.57 0.8M
2024-01-26 49.30 49.30 47.07 48.19 1.0M
2024-01-25 47.80 49.31 47.00 48.95 1.2M
2024-01-24 48.48 48.48 46.08 47.80 0.9M
2024-01-23 47.60 48.80 46.40 48.13 1.2M
2024-01-22 50.57 50.72 47.07 47.70 1.4M
2024-01-19 52.11 52.18 50.00 50.33 1.1M
2024-01-18 51.15 53.00 50.00 52.48 1.0M
2024-01-17 52.58 52.97 51.15 51.15 0.6M
2024-01-16 53.82 54.48 51.93 52.61 1.1M
2024-01-15 54.07 54.66 53.72 54.11 0.6M
2024-01-12 54.58 55.81 54.23 54.46 0.6M
2024-01-11 53.55 55.40 53.55 55.17 0.9M
2024-01-10 54.38 55.60 53.40 53.40 1.3M
2024-01-09 56.07 57.44 53.91 54.50 1.3M
2024-01-08 58.56 59.00 55.89 56.10 1.4M
2024-01-05 62.83 63.28 58.50 58.87 1.3M
2024-01-04 62.79 63.88 62.08 63.12 0.4M
2024-01-03 64.78 64.78 62.37 63.12 0.6M
2024-01-02 65.00 66.56 64.46 64.80 0.7M