Chongqing New Dazheng Property Grp (002968)

002968
🏛️ China →
13.08
Letzte Aktualisierung: 2025-09-12
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
2025-09-12 12.10 13.08 11.91 13.08 0.0M
2025-09-11 10.81 11.89 10.70 11.89 15.0M
2025-09-10 10.80 10.85 10.71 10.81 2.7M
2025-09-09 10.72 10.82 10.63 10.79 3.6M
2025-09-08 10.54 10.74 10.52 10.71 4.2M
2025-09-05 10.52 10.59 10.33 10.51 3.7M
2025-09-04 10.41 10.64 10.31 10.47 4.7M
2025-09-03 10.65 10.71 10.34 10.34 3.2M
2025-09-02 10.72 10.74 10.43 10.62 4.8M
2025-09-01 10.69 10.90 10.61 10.72 4.5M
2025-08-29 10.72 10.82 10.52 10.70 3.6M
2025-08-28 10.78 10.99 10.25 10.69 7.4M
2025-08-27 11.18 11.27 10.72 10.76 7.9M
2025-08-26 11.11 11.27 11.02 11.21 4.0M
2025-08-25 11.14 11.27 11.04 11.16 4.8M
2025-08-22 11.23 11.35 11.04 11.14 4.4M
2025-08-21 11.25 11.36 11.19 11.28 4.3M
2025-08-20 11.24 11.24 11.11 11.24 3.3M
2025-08-19 10.97 11.35 10.91 11.24 5.8M
2025-08-18 11.09 11.20 10.94 10.96 4.4M
2025-08-15 10.97 11.10 10.90 11.03 4.2M
2025-08-14 11.10 11.15 10.91 10.95 4.3M
2025-08-13 11.17 11.28 11.00 11.07 4.0M
2025-08-12 11.30 11.38 11.13 11.17 3.6M
2025-08-11 11.17 11.27 11.08 11.27 4.2M
2025-08-08 10.94 11.11 10.84 11.10 3.7M
2025-08-07 11.02 11.07 10.94 10.99 2.7M
2025-08-06 10.99 11.04 10.92 11.02 3.8M
2025-08-05 11.03 11.07 10.93 11.00 4.4M
2025-08-04 10.90 10.99 10.73 10.88 5.5M
2025-08-01 10.78 11.17 10.71 10.87 8.9M
2025-07-31 11.27 11.47 10.63 10.71 10.3M
2025-07-30 10.93 11.66 10.87 11.27 14.7M
2025-07-29 10.82 10.95 10.73 10.95 3.7M
2025-07-28 10.82 10.86 10.73 10.83 3.1M
2025-07-25 10.74 10.87 10.63 10.82 4.1M
2025-07-24 10.54 10.71 10.54 10.67 3.7M
2025-07-23 10.66 10.71 10.54 10.55 3.5M
2025-07-22 10.76 10.79 10.58 10.69 3.4M
2025-07-21 10.65 10.79 10.63 10.73 3.6M
2025-07-18 10.66 10.67 10.53 10.62 2.7M
2025-07-17 10.65 10.68 10.58 10.66 3.5M
2025-07-16 10.62 10.71 10.55 10.67 3.4M
2025-07-15 10.68 10.72 10.42 10.60 5.7M
2025-07-14 10.67 10.71 10.50 10.68 5.9M
2025-07-11 10.93 10.98 10.63 10.71 8.9M
2025-07-10 10.55 11.04 10.52 10.93 11.1M
2025-07-09 10.54 10.61 10.49 10.60 3.9M
2025-07-08 10.44 10.60 10.41 10.54 4.2M
2025-07-07 10.23 10.50 10.23 10.46 4.3M
2025-07-04 10.44 10.44 10.25 10.28 2.9M
2025-07-03 10.47 10.57 10.39 10.43 4.6M
2025-07-02 10.40 10.50 10.32 10.45 3.0M
2025-07-01 10.33 10.50 10.27 10.43 4.4M
2025-06-30 10.21 10.36 10.19 10.32 3.6M
2025-06-27 10.12 10.22 10.12 10.21 2.6M
2025-06-26 10.20 10.23 10.10 10.15 2.6M
2025-06-25 10.21 10.22 10.09 10.20 3.6M
2025-06-24 10.06 10.21 10.04 10.18 2.9M
2025-06-23 9.87 10.06 9.79 10.04 3.5M
2025-06-20 9.99 10.05 9.84 9.90 4.2M
2025-06-19 10.19 10.26 9.96 10.00 5.0M
2025-06-18 10.45 10.47 10.22 10.24 4.0M
2025-06-17 10.53 10.62 10.37 10.48 4.3M
2025-06-16 10.37 10.57 10.37 10.53 7.0M
2025-06-13 10.44 10.55 10.10 10.42 13.3M
2025-06-12 10.53 10.55 10.35 10.44 5.2M
2025-06-11 10.56 10.57 10.01 10.49 6.1M
2025-06-10 10.62 10.73 10.33 10.43 8.7M
2025-06-09 10.55 10.83 10.35 10.67 12.5M
2025-06-06 10.74 10.80 10.47 10.54 14.2M
2025-06-05 11.13 11.27 10.73 10.88 21.2M
2025-06-04 12.20 12.48 11.07 11.26 35.1M
2025-06-03 10.60 11.86 10.52 11.86 15.2M
2025-05-30 10.95 11.63 10.47 10.78 32.3M
2025-05-29 9.85 10.78 9.85 10.78 12.6M
2025-05-28 9.67 9.90 9.67 9.80 4.7M
2025-05-27 9.64 9.81 9.61 9.67 5.4M
2025-05-26 9.71 9.84 9.53 9.67 11.3M
2025-05-23 9.91 10.92 9.75 9.78 13.2M
2025-05-22 9.93 10.00 9.81 9.93 3.2M
2025-05-21 9.99 10.03 9.88 9.97 2.0M
2025-05-20 9.95 9.99 9.85 9.99 3.2M
2025-05-19 9.84 9.97 9.78 9.95 3.5M
2025-05-16 9.70 9.82 9.67 9.78 2.0M
2025-05-15 9.66 9.76 9.60 9.72 2.3M
2025-05-14 9.70 9.77 9.58 9.66 2.5M
2025-05-13 9.76 9.89 9.70 9.73 2.9M
2025-05-12 9.93 9.95 9.70 9.77 2.6M
2025-05-09 9.95 9.99 9.72 9.81 3.0M
2025-05-08 9.73 9.92 9.68 9.91 4.4M
2025-05-07 9.88 10.05 9.71 9.75 4.3M
2025-05-06 9.69 9.80 9.64 9.77 4.8M
2025-04-30 9.58 9.77 9.54 9.56 3.4M
2025-04-29 9.38 9.62 9.31 9.54 4.2M
2025-04-28 9.62 9.69 9.28 9.38 4.9M
2025-04-25 9.70 9.98 9.65 9.66 6.0M
2025-04-24 9.62 9.88 9.59 9.70 4.6M
2025-04-23 9.70 9.82 9.61 9.66 4.0M
2025-04-22 9.43 9.73 9.43 9.70 5.9M
2025-04-21 9.45 9.54 9.35 9.47 5.6M
2025-04-18 9.44 9.65 9.28 9.58 9.0M
2025-04-17 8.98 9.69 8.90 9.29 6.9M
2025-04-16 9.14 9.20 8.84 9.01 2.1M
2025-04-15 9.07 9.22 9.05 9.13 1.9M
2025-04-14 9.07 9.30 9.04 9.09 2.9M
2025-04-11 8.95 9.17 8.85 9.06 3.6M
2025-04-10 8.80 9.22 8.80 9.00 4.9M
2025-04-09 8.29 8.85 7.97 8.77 5.5M
2025-04-08 8.30 8.62 8.30 8.46 5.3M
2025-04-07 9.17 9.17 8.55 8.55 3.7M
2025-04-03 9.41 9.58 9.32 9.50 2.3M
2025-04-02 9.43 9.55 9.41 9.45 1.6M
2025-04-01 9.30 9.52 9.29 9.43 2.3M
2025-03-31 9.36 9.43 9.19 9.31 2.8M
2025-03-28 9.53 9.56 9.36 9.40 1.9M
2025-03-27 9.65 9.65 9.39 9.52 2.1M
2025-03-26 9.52 9.65 9.45 9.62 3.0M
2025-03-25 9.52 9.58 9.35 9.50 2.8M
2025-03-24 9.66 9.70 9.35 9.53 4.0M
2025-03-21 9.77 9.85 9.56 9.66 3.1M
2025-03-20 9.72 10.00 9.69 9.84 4.9M
2025-03-19 9.96 9.96 9.67 9.74 2.7M
2025-03-18 9.75 9.87 9.70 9.83 3.2M
2025-03-17 9.69 9.77 9.64 9.75 3.9M
2025-03-14 9.40 9.61 9.36 9.58 3.1M
2025-03-13 9.43 9.45 9.26 9.40 2.5M
2025-03-12 9.54 9.57 9.41 9.43 2.6M
2025-03-11 9.48 9.55 9.39 9.53 3.0M
2025-03-10 9.43 9.77 9.37 9.53 5.5M
2025-03-07 9.45 9.47 9.30 9.36 2.3M
2025-03-06 9.30 9.50 9.23 9.45 3.9M
2025-03-05 9.33 9.33 9.16 9.26 2.9M
2025-03-04 9.22 9.34 9.15 9.33 2.4M
2025-03-03 9.15 9.40 9.15 9.24 4.3M
2025-02-28 9.32 9.38 9.11 9.15 3.0M
2025-02-27 9.41 9.51 9.19 9.36 3.4M
2025-02-26 9.24 9.43 9.24 9.36 2.5M
2025-02-25 9.28 9.37 9.22 9.24 2.4M
2025-02-24 9.26 9.41 9.19 9.35 3.7M
2025-02-21 9.38 9.40 9.17 9.26 2.7M
2025-02-20 9.29 9.39 9.22 9.33 2.7M
2025-02-19 9.08 9.32 9.08 9.32 2.8M
2025-02-18 9.29 9.31 9.07 9.12 3.1M
2025-02-17 9.18 9.36 9.09 9.30 3.4M
2025-02-14 9.20 9.24 9.10 9.14 3.0M
2025-02-13 9.31 9.38 9.18 9.19 3.4M
2025-02-12 9.21 9.32 9.12 9.32 2.8M
2025-02-11 9.31 9.31 9.10 9.22 2.6M
2025-02-10 9.18 9.29 9.15 9.27 3.6M
2025-02-07 9.14 9.28 9.10 9.18 3.7M
2025-02-06 9.15 9.21 9.01 9.17 2.6M
2025-02-05 9.10 9.18 9.00 9.16 3.0M
2025-01-27 8.99 9.23 8.99 9.03 3.5M
2025-01-24 8.99 9.01 8.75 8.92 3.2M
2025-01-23 8.82 9.04 8.78 8.88 3.8M
2025-01-22 8.94 9.05 8.69 8.74 4.7M
2025-01-21 9.06 9.22 8.93 8.98 3.6M
2025-01-20 8.88 9.11 8.67 9.05 4.3M
2025-01-17 8.75 8.85 8.65 8.76 2.7M
2025-01-16 8.82 8.96 8.65 8.77 3.2M
2025-01-15 8.94 8.95 8.71 8.74 3.6M
2025-01-14 8.57 8.87 8.54 8.86 2.9M
2025-01-13 8.46 8.58 8.18 8.52 2.5M
2025-01-10 8.85 8.85 8.43 8.43 3.2M
2025-01-09 8.78 8.92 8.74 8.80 2.0M
2025-01-08 8.82 8.93 8.59 8.80 2.6M
2025-01-07 8.71 8.90 8.66 8.82 2.3M
2025-01-06 8.80 8.86 8.30 8.77 3.2M
2025-01-03 9.09 9.17 8.67 8.70 3.7M
2025-01-02 9.16 9.44 9.03 9.08 2.9M