ChinaAMC Feed

159985
🏛️ China →
1.95
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 2.20 2.20 2.18 2.18 29.5M
2023-12-28 2.21 2.22 2.20 2.21 33.5M
2023-12-27 2.20 2.21 2.20 2.21 33.4M
2023-12-26 2.21 2.21 2.19 2.19 28.9M
2023-12-25 2.19 2.20 2.19 2.20 34.1M
2023-12-22 2.18 2.19 2.17 2.18 25.8M
2023-12-21 2.20 2.21 2.18 2.20 29.7M
2023-12-20 2.21 2.21 2.20 2.20 22.0M
2023-12-19 2.23 2.24 2.22 2.22 22.7M
2023-12-18 2.22 2.22 2.21 2.22 23.3M
2023-12-15 2.26 2.26 2.24 2.24 30.6M
2023-12-14 2.26 2.26 2.24 2.24 30.3M
2023-12-13 2.27 2.28 2.26 2.27 26.6M
2023-12-12 2.28 2.29 2.27 2.28 34.3M
2023-12-11 2.25 2.25 2.25 2.25 29.3M
2023-12-08 2.23 2.25 2.23 2.25 30.6M
2023-12-07 2.22 2.23 2.21 2.22 30.6M
2023-12-06 2.23 2.23 2.22 2.23 58.7M
2023-12-05 2.23 2.24 2.22 2.24 46.9M
2023-12-04 2.21 2.23 2.21 2.23 32.7M
2023-12-01 2.22 2.23 2.19 2.21 33.4M
2023-11-30 2.22 2.23 2.22 2.23 33.6M
2023-11-29 2.24 2.24 2.22 2.22 17.5M
2023-11-28 2.22 2.24 2.21 2.23 28.4M
2023-11-27 2.26 2.26 2.23 2.23 26.6M
2023-11-24 2.27 2.28 2.27 2.27 17.2M
2023-11-23 2.27 2.28 2.26 2.27 29.1M
2023-11-22 2.31 2.31 2.28 2.29 21.1M
2023-11-21 2.30 2.31 2.29 2.31 26.1M
2023-11-20 2.27 2.29 2.27 2.28 41.4M
2023-11-17 2.32 2.32 2.31 2.31 33.0M
2023-11-16 2.36 2.36 2.35 2.36 35.1M
2023-11-15 2.37 2.37 2.36 2.37 29.3M
2023-11-14 2.35 2.36 2.34 2.34 29.3M
2023-11-13 2.32 2.33 2.31 2.32 35.6M
2023-11-10 2.32 2.32 2.31 2.31 29.8M
2023-11-09 2.36 2.36 2.35 2.36 26.2M
2023-11-08 2.37 2.38 2.35 2.37 39.1M
2023-11-07 2.37 2.37 2.35 2.35 46.5M
2023-11-06 2.34 2.36 2.34 2.36 48.0M
2023-11-03 2.31 2.32 2.31 2.32 46.6M
2023-11-02 2.29 2.30 2.28 2.30 29.7M
2023-11-01 2.26 2.27 2.25 2.27 36.1M
2023-10-31 2.25 2.26 2.24 2.24 38.3M
2023-10-30 2.28 2.30 2.28 2.29 41.1M
2023-10-27 2.24 2.25 2.24 2.25 31.0M
2023-10-26 2.22 2.24 2.22 2.24 18.7M
2023-10-25 2.25 2.25 2.22 2.23 27.5M
2023-10-24 2.20 2.21 2.19 2.21 22.0M
2023-10-23 2.23 2.23 2.22 2.22 23.2M
2023-10-20 2.25 2.25 2.24 2.24 27.8M
2023-10-19 2.24 2.25 2.23 2.24 29.0M
2023-10-18 2.26 2.26 2.23 2.23 28.6M
2023-10-17 2.22 2.23 2.21 2.22 20.7M
2023-10-16 2.22 2.23 2.21 2.22 29.0M
2023-10-13 2.21 2.23 2.21 2.22 51.3M
2023-10-12 2.17 2.18 2.17 2.18 51.7M
2023-10-11 2.19 2.19 2.15 2.17 74.4M
2023-10-10 2.19 2.20 2.17 2.17 71.6M
2023-10-09 2.23 2.23 2.21 2.21 47.7M
2023-09-28 2.29 2.29 2.27 2.28 53.2M
2023-09-27 2.27 2.30 2.27 2.29 47.0M
2023-09-26 2.28 2.29 2.26 2.27 70.0M
2023-09-25 2.25 2.26 2.24 2.25 61.2M
2023-09-22 2.24 2.27 2.24 2.26 49.7M
2023-09-21 2.27 2.27 2.25 2.25 68.7M
2023-09-20 2.27 2.28 2.26 2.28 86.7M
2023-09-19 2.28 2.28 2.24 2.25 71.7M
2023-09-18 2.30 2.31 2.29 2.30 74.0M
2023-09-15 2.30 2.32 2.30 2.32 98.5M
2023-09-14 2.28 2.29 2.27 2.27 73.2M
2023-09-13 2.29 2.29 2.27 2.28 81.2M
2023-09-12 2.35 2.35 2.32 2.32 80.6M
2023-09-11 2.35 2.36 2.34 2.35 58.3M
2023-09-08 2.33 2.34 2.32 2.32 98.7M
2023-09-07 2.37 2.37 2.35 2.37 98.8M
2023-09-06 2.37 2.37 2.35 2.37 99.4M
2023-09-05 2.34 2.35 2.32 2.33 128.0M
2023-09-04 2.34 2.34 2.30 2.30 133.2M
2023-09-01 2.36 2.36 2.33 2.35 100.5M
2023-08-31 2.37 2.38 2.36 2.37 65.9M
2023-08-30 2.36 2.37 2.35 2.37 76.0M
2023-08-29 2.37 2.39 2.36 2.37 91.6M
2023-08-28 2.37 2.40 2.35 2.36 158.3M
2023-08-25 2.30 2.34 2.30 2.33 133.0M
2023-08-24 2.29 2.30 2.28 2.29 88.9M
2023-08-23 2.28 2.30 2.26 2.27 149.5M
2023-08-22 2.34 2.34 2.27 2.27 121.5M
2023-08-21 2.35 2.36 2.33 2.34 136.5M
2023-08-18 2.29 2.30 2.28 2.30 126.3M
2023-08-17 2.25 2.28 2.25 2.27 101.8M
2023-08-16 2.22 2.24 2.22 2.23 54.2M
2023-08-15 2.24 2.25 2.22 2.24 68.4M
2023-08-14 2.20 2.22 2.20 2.22 38.2M
2023-08-11 2.20 2.21 2.19 2.21 42.7M
2023-08-10 2.18 2.19 2.17 2.19 43.0M
2023-08-09 2.19 2.20 2.18 2.19 41.6M
2023-08-08 2.15 2.15 2.14 2.14 31.1M
2023-08-07 2.16 2.17 2.15 2.15 40.8M
2023-08-04 2.16 2.18 2.16 2.18 53.9M
2023-08-03 2.16 2.16 2.15 2.15 53.7M
2023-08-02 2.18 2.19 2.16 2.18 48.8M
2023-08-01 2.16 2.18 2.16 2.17 45.6M
2023-07-31 2.13 2.15 2.13 2.15 62.0M
2023-07-28 2.18 2.18 2.16 2.16 57.2M
2023-07-27 2.20 2.22 2.18 2.19 66.8M
2023-07-26 2.14 2.16 2.14 2.16 61.2M
2023-07-25 2.13 2.16 2.12 2.15 48.3M
2023-07-24 2.12 2.13 2.11 2.11 46.6M
2023-07-21 2.10 2.12 2.10 2.10 39.6M
2023-07-20 2.11 2.12 2.11 2.12 56.7M
2023-07-19 2.09 2.11 2.09 2.11 42.7M
2023-07-18 2.06 2.08 2.06 2.06 45.8M
2023-07-17 2.06 2.07 2.05 2.06 43.4M
2023-07-14 2.05 2.06 2.04 2.04 38.1M
2023-07-13 2.02 2.05 2.02 2.04 49.9M
2023-07-12 2.05 2.06 2.05 2.05 45.2M
2023-07-11 2.04 2.04 2.02 2.02 38.8M
2023-07-10 2.00 2.01 1.98 2.01 41.1M
2023-07-07 2.01 2.02 2.00 2.01 19.1M
2023-07-06 2.01 2.02 2.01 2.02 29.6M
2023-07-05 2.02 2.03 2.01 2.02 29.8M
2023-07-04 2.02 2.02 2.00 2.01 51.3M
2023-07-03 2.00 2.09 2.00 2.05 53.9M
2023-06-30 1.90 1.91 1.89 1.90 29.5M
2023-06-29 1.89 1.89 1.87 1.89 30.9M
2023-06-28 1.89 1.90 1.88 1.89 36.6M
2023-06-27 1.90 1.91 1.89 1.90 23.5M
2023-06-26 1.89 1.92 1.89 1.92 22.5M
2023-06-21 1.92 1.95 1.92 1.94 30.4M
2023-06-20 1.91 1.92 1.89 1.90 32.4M
2023-06-19 1.86 1.90 1.86 1.89 25.5M
2023-06-16 1.86 1.87 1.85 1.85 25.3M
2023-06-15 1.80 1.82 1.80 1.82 29.7M
2023-06-14 1.79 1.79 1.78 1.79 14.6M
2023-06-13 1.77 1.79 1.77 1.79 16.9M
2023-06-12 1.78 1.79 1.77 1.77 17.2M
2023-06-09 1.76 1.77 1.76 1.77 9.5M
2023-06-08 1.76 1.76 1.75 1.76 18.8M
2023-06-07 1.77 1.77 1.75 1.76 20.2M
2023-06-06 1.77 1.79 1.77 1.78 35.2M
2023-06-05 1.76 1.78 1.76 1.77 35.3M
2023-06-02 1.72 1.72 1.70 1.72 44.2M
2023-06-01 1.73 1.75 1.72 1.74 17.7M
2023-05-31 1.71 1.71 1.70 1.71 18.6M
2023-05-30 1.73 1.73 1.72 1.73 13.6M
2023-05-29 1.75 1.75 1.73 1.73 12.7M
2023-05-26 1.73 1.75 1.72 1.75 18.3M
2023-05-25 1.74 1.74 1.73 1.74 15.6M
2023-05-24 1.75 1.76 1.74 1.74 13.4M
2023-05-23 1.77 1.77 1.76 1.76 20.0M
2023-05-22 1.74 1.74 1.72 1.74 37.3M
2023-05-19 1.76 1.77 1.74 1.74 20.1M
2023-05-18 1.75 1.77 1.74 1.76 31.9M
2023-05-17 1.76 1.76 1.75 1.75 14.6M
2023-05-16 1.78 1.80 1.78 1.79 17.6M
2023-05-15 1.76 1.78 1.76 1.77 40.7M
2023-05-12 1.78 1.79 1.78 1.79 25.5M
2023-05-11 1.76 1.77 1.74 1.76 34.0M
2023-05-10 1.77 1.77 1.75 1.76 16.8M
2023-05-09 1.78 1.79 1.77 1.78 16.0M
2023-05-08 1.79 1.80 1.78 1.79 17.4M
2023-05-05 1.76 1.78 1.76 1.78 25.8M
2023-05-04 1.75 1.77 1.75 1.76 31.5M
2023-04-28 1.76 1.77 1.76 1.77 32.5M
2023-04-27 1.75 1.75 1.74 1.74 27.4M
2023-04-26 1.74 1.75 1.73 1.75 27.7M
2023-04-25 1.71 1.73 1.71 1.73 29.0M
2023-04-24 1.71 1.73 1.71 1.73 34.6M
2023-04-21 1.74 1.74 1.72 1.72 23.5M
2023-04-20 1.74 1.74 1.72 1.74 34.3M
2023-04-19 1.80 1.80 1.76 1.76 35.1M
2023-04-18 1.81 1.82 1.81 1.82 28.4M
2023-04-17 1.78 1.80 1.78 1.80 32.2M
2023-04-14 1.81 1.81 1.80 1.80 33.8M
2023-04-13 1.80 1.82 1.80 1.82 39.6M
2023-04-12 1.81 1.81 1.79 1.80 33.4M
2023-04-11 1.81 1.82 1.80 1.82 23.0M
2023-04-10 1.81 1.82 1.81 1.81 12.9M
2023-04-07 1.82 1.82 1.81 1.82 18.3M
2023-04-06 1.84 1.85 1.83 1.84 16.9M
2023-04-04 1.85 1.86 1.85 1.86 34.7M
2023-04-03 1.84 1.85 1.83 1.85 30.3M
2023-03-31 1.80 1.81 1.79 1.79 22.2M
2023-03-30 1.81 1.81 1.80 1.80 24.8M
2023-03-29 1.81 1.82 1.80 1.80 36.7M
2023-03-28 1.79 1.80 1.79 1.80 56.0M
2023-03-27 1.79 1.79 1.77 1.78 48.5M
2023-03-24 1.77 1.80 1.76 1.79 53.9M
2023-03-23 1.82 1.82 1.80 1.81 34.7M
2023-03-22 1.84 1.84 1.82 1.84 24.9M
2023-03-21 1.86 1.86 1.85 1.86 23.6M
2023-03-20 1.88 1.88 1.84 1.84 27.2M
2023-03-17 1.91 1.92 1.89 1.89 24.0M
2023-03-16 1.92 1.92 1.91 1.91 16.8M
2023-03-15 1.93 1.93 1.92 1.92 15.0M
2023-03-14 1.92 1.93 1.92 1.92 22.8M
2023-03-13 1.94 1.95 1.93 1.94 18.3M
2023-03-10 1.95 1.95 1.94 1.94 14.1M
2023-03-09 1.94 1.95 1.94 1.95 28.5M
2023-03-08 1.95 1.95 1.94 1.94 17.4M
2023-03-07 1.95 1.95 1.94 1.94 21.7M
2023-03-06 1.93 1.93 1.92 1.93 14.4M
2023-03-03 1.92 1.92 1.91 1.92 25.8M
2023-03-02 1.91 1.91 1.90 1.91 19.9M
2023-03-01 1.91 1.92 1.91 1.91 35.8M
2023-02-28 1.94 1.94 1.92 1.93 26.2M
2023-02-27 1.96 1.96 1.95 1.95 12.8M
2023-02-24 1.96 1.97 1.96 1.97 22.3M
2023-02-23 1.96 1.97 1.96 1.96 14.4M
2023-02-22 1.98 1.99 1.97 1.97 23.7M
2023-02-21 1.97 1.97 1.96 1.97 14.9M
2023-02-20 1.96 1.98 1.96 1.97 24.6M
2023-02-17 1.95 1.96 1.95 1.95 19.1M
2023-02-16 1.95 1.96 1.95 1.96 34.0M
2023-02-15 1.96 1.97 1.95 1.96 25.9M
2023-02-14 1.98 1.98 1.97 1.98 17.2M
2023-02-13 1.99 1.99 1.98 1.98 22.4M
2023-02-10 1.96 1.97 1.96 1.97 44.6M
2023-02-09 1.98 1.99 1.95 1.95 51.8M
2023-02-08 1.97 1.98 1.97 1.98 23.6M
2023-02-07 1.98 1.98 1.97 1.98 24.4M
2023-02-06 2.01 2.01 2.00 2.00 28.0M
2023-02-03 1.97 1.99 1.96 1.99 23.7M
2023-02-02 1.98 1.99 1.98 1.98 26.2M
2023-02-01 1.99 1.99 1.98 1.99 15.7M
2023-01-31 2.00 2.01 1.99 1.99 36.6M
2023-01-30 1.98 1.99 1.98 1.99 27.2M
2023-01-20 1.97 1.97 1.96 1.96 25.4M
2023-01-19 1.99 1.99 1.98 1.98 20.4M
2023-01-18 2.01 2.02 2.01 2.01 19.7M
2023-01-17 1.97 1.99 1.97 1.98 21.9M
2023-01-16 1.99 2.00 1.99 1.99 22.5M
2023-01-13 1.99 2.00 1.99 2.00 40.0M
2023-01-12 1.97 1.99 1.97 1.98 34.4M
2023-01-11 1.94 1.95 1.93 1.95 27.4M
2023-01-10 1.93 1.93 1.92 1.93 26.3M
2023-01-09 1.96 1.96 1.94 1.95 17.2M
2023-01-06 1.94 1.94 1.93 1.94 27.4M
2023-01-05 1.96 1.96 1.95 1.95 27.0M
2023-01-04 1.97 1.98 1.97 1.97 45.8M
2023-01-03 2.00 2.03 2.00 2.02 45.2M