Chifeng Jilong Gold Mining Co Ltd (6693)

6693
🏛️ Hongkong →
33.18
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 32.20 32.20 31.34 31.48 194.2K
09:35 31.50 31.54 31.34 31.38 119.4K
09:40 31.42 31.66 31.36 31.66 26.6K
09:45 31.60 31.68 31.34 31.34 63.4K
09:50 31.36 31.50 31.34 31.44 39.0K
09:55 31.40 31.44 31.36 31.36 29.0K
10:00 31.32 31.32 31.08 31.12 153.8K
10:05 31.14 31.26 31.06 31.26 56.0K
10:10 31.28 31.34 31.22 31.34 22.6K
10:15 31.36 31.44 31.36 31.38 36.4K
10:20 31.36 31.42 31.34 31.42 13.6K
10:25 31.40 31.46 31.40 31.46 12.4K
10:30 31.44 31.54 31.44 31.52 20.8K
10:35 31.46 31.48 31.40 31.40 22.2K
10:40 31.42 31.42 31.38 31.40 10.6K
10:45 31.44 31.48 31.40 31.48 4.0K
10:50 31.46 31.50 31.44 31.50 11.0K
10:55 31.52 31.58 31.50 31.58 16.2K
11:00 31.56 31.58 31.56 31.58 20.2K
11:05 31.54 31.60 31.54 31.60 22.4K
11:15 31.58 31.66 31.58 31.66 9.4K
11:20 31.60 31.60 31.56 31.60 13.4K
11:25 31.56 31.66 31.56 31.66 2.0K
11:30 31.62 31.62 31.52 31.56 12.0K
11:35 31.48 31.50 31.44 31.50 31.6K
11:40 31.44 31.44 31.44 31.44 3.2K
11:45 31.42 31.42 31.42 31.42 5.4K
11:50 31.42 31.42 31.42 31.42 2.2K
11:55 31.44 31.44 31.44 31.44 0.4K
13:00 31.44 31.60 31.44 31.58 8.8K
13:05 31.52 31.58 31.50 31.54 10.0K
13:10 31.50 31.58 31.46 31.46 27.4K
13:15 31.42 31.48 31.36 31.38 14.2K
13:20 31.36 31.42 31.36 31.42 4.0K
13:25 31.44 31.46 31.42 31.42 3.4K
13:30 31.46 31.56 31.46 31.56 6.4K
13:35 31.58 31.60 31.58 31.58 4.4K
13:40 31.60 31.60 31.52 31.54 2.4K
13:45 31.56 31.56 31.50 31.50 11.8K
13:50 31.48 31.50 31.42 31.42 14.6K
13:55 31.44 31.44 31.42 31.44 2.4K
14:00 31.48 31.48 31.38 31.40 29.0K
14:05 31.38 31.46 31.38 31.46 61.2K
14:10 31.48 31.48 31.42 31.44 7.0K
14:15 31.46 31.48 31.46 31.46 4.8K
14:20 31.48 31.50 31.48 31.50 30.6K
14:25 31.52 31.54 31.52 31.54 11.0K
14:35 31.56 31.56 31.48 31.48 36.6K
14:40 31.44 31.56 31.44 31.56 22.0K
14:45 31.60 31.60 31.58 31.58 11.0K
14:50 31.56 31.56 31.54 31.56 8.8K
14:55 31.58 31.58 31.52 31.52 8.0K
15:00 31.54 31.56 31.54 31.56 5.2K
15:05 31.58 31.58 31.58 31.58 2.8K
15:10 31.54 31.54 31.50 31.52 18.8K
15:15 31.54 31.56 31.54 31.56 8.6K
15:20 31.58 31.58 31.58 31.58 2.8K
15:25 31.60 31.60 31.54 31.54 6.0K
15:30 31.52 31.54 31.52 31.52 15.6K
15:35 31.54 31.58 31.54 31.58 9.6K
15:40 31.60 31.64 31.58 31.64 45.2K
15:45 31.62 31.62 31.58 31.60 52.8K
15:50 31.62 31.68 31.60 31.68 41.2K
15:55 31.68 31.68 31.60 31.64 47.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 32.36 33.40 32.04 33.18 4.0M
2025-10-03 32.32 32.32 31.06 31.64 1.6M
2025-10-02 30.54 33.10 30.54 32.52 4.6M
2025-09-30 31.22 31.40 30.08 30.42 16.0M
2025-09-29 29.90 31.04 29.04 30.40 12.4M
2025-09-26 29.22 30.18 28.92 29.30 5.2M
2025-09-25 29.84 29.96 29.14 29.46 8.6M
2025-09-24 30.60 31.14 29.88 30.36 8.1M
2025-09-23 31.60 32.28 29.80 30.74 15.6M
2025-09-22 30.42 31.08 29.42 30.52 16.7M
2025-09-19 28.50 29.64 28.00 29.24 21.7M
2025-09-18 28.72 29.88 28.00 28.34 16.5M
2025-09-17 30.72 30.72 29.08 29.44 16.6M
2025-09-16 32.02 32.20 29.92 30.84 30.3M
2025-09-15 32.50 32.50 30.82 31.04 13.4M
2025-09-12 33.00 33.46 32.30 32.66 11.0M
2025-09-11 33.40 33.76 31.76 32.76 11.0M
2025-09-10 32.22 33.42 31.58 33.38 13.6M
2025-09-09 30.40 34.88 30.40 33.42 46.2M
2025-09-08 28.98 30.18 28.32 29.96 17.4M
2025-09-05 27.60 28.70 27.00 28.28 15.8M
2025-09-04 29.00 29.00 26.46 27.12 15.9M
2025-09-03 29.40 29.84 28.10 28.50 13.0M
2025-09-02 28.50 29.28 27.68 27.98 17.1M
2025-09-01 27.30 28.28 27.06 27.98 21.7M
2025-08-29 25.02 26.40 25.00 26.12 20.4M
2025-08-28 24.30 25.08 24.10 24.68 6.7M
2025-08-27 25.24 25.24 24.08 24.28 7.9M
2025-08-26 25.02 25.40 24.74 24.92 8.1M
2025-08-25 25.00 25.08 24.50 24.84 8.7M
2025-08-22 24.48 24.48 23.80 24.12 6.4M
2025-08-21 24.68 24.70 24.00 24.30 5.5M
2025-08-20 23.76 24.46 23.70 24.36 5.4M
2025-08-19 24.80 24.80 23.98 24.02 8.3M
2025-08-18 25.48 25.48 24.72 24.80 10.7M
2025-08-15 25.08 25.58 25.02 25.44 6.8M
2025-08-14 25.92 26.38 25.50 25.60 7.6M
2025-08-13 25.52 25.94 25.06 25.70 7.0M
2025-08-12 25.00 25.70 24.86 25.44 6.9M
2025-08-11 25.80 26.00 24.94 25.00 13.3M
2025-08-08 27.80 27.94 26.60 26.84 21.3M
2025-08-07 25.02 26.68 24.86 26.50 18.7M
2025-08-06 25.02 25.50 24.70 25.02 5.9M
2025-08-05 25.48 25.60 24.64 25.16 11.0M
2025-08-04 23.92 25.28 23.92 25.10 25.1M
2025-08-01 23.00 23.65 22.70 23.05 5.0M
2025-07-31 23.25 23.30 22.25 23.30 11.3M
2025-07-30 24.15 24.15 23.50 23.65 4.8M
2025-07-29 23.75 24.20 23.60 23.75 5.2M
2025-07-28 24.10 24.10 23.70 23.85 4.1M
2025-07-25 24.55 24.60 24.10 24.20 4.6M
2025-07-24 24.60 24.75 24.25 24.40 8.1M
2025-07-23 25.80 26.15 24.85 24.90 12.5M
2025-07-22 25.25 25.70 24.85 25.15 13.3M
2025-07-21 24.05 24.65 23.90 24.45 6.8M
2025-07-18 24.35 24.35 23.85 24.05 8.0M
2025-07-17 24.80 24.90 24.25 24.35 5.6M
2025-07-16 24.70 25.00 24.55 24.90 5.7M
2025-07-15 25.00 25.40 24.75 25.10 10.7M
2025-07-14 25.75 25.90 25.25 25.90 9.8M
2025-07-11 24.70 25.30 24.30 25.15 8.9M
2025-07-10 24.55 24.90 24.30 24.45 4.9M
2025-07-09 24.70 24.80 24.15 24.25 7.4M
2025-07-08 25.45 25.75 24.90 25.15 7.7M
2025-07-07 25.35 25.50 24.60 24.95 12.3M
2025-07-04 26.65 26.65 25.30 25.80 14.0M
2025-07-03 27.15 27.50 26.85 26.95 4.5M
2025-07-02 27.80 28.10 26.95 27.00 9.5M
2025-06-30 26.30 27.65 26.00 27.30 13.0M
2025-06-27 27.25 27.90 26.65 26.65 12.1M
2025-06-26 28.00 28.10 26.95 27.70 12.8M
2025-06-25 28.35 28.60 27.60 27.80 9.4M
2025-06-24 28.45 28.50 27.90 28.35 12.8M
2025-06-23 29.80 29.80 28.50 29.10 11.1M
2025-06-20 28.75 29.80 28.00 29.80 11.6M
2025-06-19 29.95 29.95 28.80 29.30 8.8M
2025-06-18 29.80 30.60 29.45 30.55 8.8M
2025-06-17 30.60 31.35 29.65 30.05 14.4M
2025-06-16 32.95 33.00 30.60 31.00 21.0M
2025-06-13 30.85 33.40 30.75 31.95 53.4M
2025-06-12 29.10 30.00 28.65 28.90 19.5M
2025-06-11 28.70 28.95 27.95 28.55 10.0M
2025-06-10 27.80 29.45 27.55 28.65 16.0M
2025-06-09 27.90 28.40 27.30 28.10 13.8M
2025-06-06 28.35 29.35 28.15 28.90 12.6M
2025-06-05 29.40 29.45 28.05 28.35 9.8M
2025-06-04 29.40 29.80 28.40 28.90 12.8M
2025-06-03 29.90 30.55 29.05 29.20 21.5M
2025-06-02 28.35 29.45 27.95 29.35 4.2M
2025-05-30 28.30 28.60 27.40 27.75 8.9M
2025-05-29 27.00 27.75 26.80 27.60 13.5M
2025-05-28 27.60 28.35 27.40 28.35 8.4M
2025-05-27 29.50 29.50 27.65 27.70 15.1M
2025-05-26 29.95 30.60 28.75 29.15 17.3M
2025-05-23 28.50 30.75 27.65 29.95 32.8M
2025-05-22 29.95 31.00 28.45 29.00 33.1M
2025-05-21 27.05 29.20 26.75 29.20 32.8M
2025-05-20 25.45 26.15 25.00 25.65 10.7M
2025-05-19 25.15 25.90 25.05 25.45 11.1M
2025-05-16 25.00 25.45 24.60 24.65 13.0M
2025-05-15 23.95 24.75 23.70 24.25 20.5M
2025-05-14 24.80 25.45 24.50 24.90 11.5M
2025-05-13 24.10 25.80 24.10 25.35 26.4M
2025-05-12 25.80 26.40 24.10 24.10 41.1M
2025-05-09 26.35 27.80 26.00 27.10 23.4M
2025-05-08 28.50 30.20 26.80 27.25 40.1M
2025-05-07 27.30 28.90 25.00 28.60 40.0M
2025-05-06 26.35 27.75 26.10 27.65 47.4M
2025-05-02 23.80 24.70 23.55 24.50 10.9M
2025-04-30 26.20 26.60 25.00 25.50 16.2M
2025-04-29 26.25 26.70 25.80 26.15 23.1M
2025-04-28 26.60 26.70 25.05 25.90 32.8M
2025-04-25 28.90 29.40 26.65 27.35 32.6M
2025-04-24 28.15 29.00 26.75 28.35 56.6M
2025-04-23 29.75 30.60 26.30 27.15 83.2M
2025-04-22 34.15 35.25 31.45 32.25 97.8M
2025-04-17 33.95 36.15 28.95 29.70 130.3M
2025-04-16 27.50 31.90 26.85 31.20 74.1M
2025-04-15 27.15 28.60 24.70 25.75 54.7M
2025-04-14 21.90 26.50 21.65 26.50 51.0M
2025-04-11 21.85 23.80 21.20 21.70 60.6M
2025-04-10 18.00 20.60 17.60 20.15 42.9M
2025-04-09 17.00 18.14 16.58 17.22 25.8M
2025-04-08 16.90 17.60 16.62 17.20 19.9M
2025-04-07 15.32 18.90 15.30 16.26 39.5M
2025-04-03 16.30 18.18 16.30 18.00 32.5M
2025-04-02 16.38 16.70 15.90 16.16 8.5M
2025-04-01 16.60 16.90 16.00 16.40 12.8M
2025-03-31 15.50 16.46 15.46 16.46 19.4M
2025-03-28 15.14 15.38 14.84 15.24 8.8M
2025-03-27 14.82 14.88 14.44 14.86 2.6M
2025-03-26 14.60 15.06 14.60 14.82 2.2M
2025-03-25 14.70 14.80 14.30 14.40 2.7M
2025-03-24 14.72 14.92 14.22 14.80 3.5M
2025-03-21 14.94 15.56 14.72 14.72 5.4M
2025-03-20 15.30 15.78 14.88 15.06 6.2M
2025-03-19 14.72 15.64 14.72 15.14 11.2M
2025-03-18 14.02 15.20 14.02 14.98 16.0M
2025-03-17 14.08 14.46 13.76 14.00 5.3M
2025-03-14 14.10 14.32 13.82 14.00 11.0M
2025-03-13 13.98 13.98 13.46 13.72 3.5M
2025-03-12 13.24 13.80 13.24 13.64 6.7M
2025-03-11 13.72 13.72 12.32 13.20 12.7M
2025-03-10 13.72 13.92 13.54 13.72 50.2M