Chongqing QinAn M

603758
🏛️ China →
16.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15.95 15.95 15.65 15.76 564.9K
09:35 15.79 15.80 15.71 15.79 236.6K
09:40 15.81 15.99 15.79 15.90 400.0K
09:45 15.94 15.95 15.81 15.90 229.1K
09:50 15.88 15.97 15.81 15.82 363.2K
09:55 15.82 15.90 15.80 15.87 92.2K
10:00 15.87 15.91 15.86 15.89 208.0K
10:05 15.88 15.90 15.85 15.86 88.4K
10:10 15.85 15.85 15.80 15.83 200.6K
10:15 15.83 15.85 15.81 15.82 47.1K
10:20 15.83 15.88 15.82 15.88 79.4K
10:25 15.87 15.89 15.85 15.87 47.0K
10:30 15.87 15.90 15.84 15.86 93.9K
10:35 15.87 15.89 15.79 15.80 100.4K
10:40 15.80 15.80 15.75 15.76 71.0K
10:45 15.77 15.85 15.75 15.78 101.6K
10:50 15.81 15.84 15.79 15.84 57.0K
10:55 15.85 15.89 15.84 15.87 68.9K
11:00 15.88 16.04 15.86 16.01 317.5K
11:05 16.02 16.08 15.96 16.08 551.1K
11:10 16.08 16.08 15.98 16.01 96.1K
11:15 16.01 16.03 15.95 15.97 81.6K
11:20 15.98 16.00 15.97 15.99 62.8K
11:25 15.98 16.04 15.97 16.04 97.2K
13:00 16.04 16.13 16.00 16.02 679.1K
13:05 16.04 16.04 15.95 15.98 91.9K
13:10 15.96 15.97 15.90 15.90 184.0K
13:15 15.90 15.91 15.86 15.88 54.5K
13:20 15.89 15.96 15.86 15.95 204.5K
13:25 15.95 15.95 15.90 15.90 51.8K
13:30 15.93 15.95 15.91 15.92 103.5K
13:35 15.92 15.95 15.91 15.92 75.5K
13:40 15.92 16.02 15.91 16.02 234.5K
13:45 16.02 16.03 16.00 16.02 156.6K
13:50 16.02 16.12 16.02 16.05 315.2K
13:55 16.05 16.05 15.99 16.03 151.5K
14:00 16.04 16.10 16.03 16.07 176.4K
14:05 16.06 16.17 16.06 16.10 328.2K
14:10 16.12 16.19 16.09 16.13 215.0K
14:15 16.13 16.13 16.08 16.09 129.5K
14:20 16.08 16.08 16.03 16.03 106.2K
14:25 16.04 16.05 15.99 16.05 196.3K
14:30 16.04 16.17 16.03 16.08 443.2K
14:35 16.07 16.08 16.04 16.06 99.8K
14:40 16.06 16.10 16.05 16.07 130.5K
14:45 16.09 16.09 16.05 16.06 142.1K
14:50 16.06 16.07 16.02 16.03 185.8K
14:55 16.03 16.04 16.01 16.04 158.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16.88 17.00 16.33 16.36 10.3M
2025-09-25 16.10 17.48 16.05 16.90 15.3M
2025-09-24 15.94 16.19 15.63 16.10 9.1M
2025-09-23 15.62 15.97 15.31 15.94 8.2M
2025-09-22 15.91 16.10 15.63 15.77 7.6M
2025-09-19 15.72 16.64 15.41 15.94 16.6M
2025-09-18 16.14 16.36 15.38 15.67 16.4M
2025-09-17 15.41 16.65 15.30 16.30 24.9M
2025-09-16 15.26 15.50 15.20 15.33 7.8M
2025-09-15 14.87 15.60 14.77 15.28 12.9M
2025-09-12 14.89 15.19 14.78 14.87 7.6M
2025-09-11 14.76 15.07 14.66 14.94 8.0M
2025-09-10 14.45 15.27 14.45 14.91 10.7M
2025-09-09 14.91 15.15 14.52 14.60 8.7M
2025-09-08 13.86 15.17 13.72 14.90 16.5M
2025-09-05 13.74 13.93 13.50 13.86 6.8M
2025-09-04 13.91 14.18 13.50 13.80 9.1M
2025-09-03 14.39 14.79 13.88 13.95 10.0M
2025-09-02 14.03 14.72 14.03 14.38 15.2M
2025-09-01 15.80 15.80 14.78 14.97 16.7M
2025-08-29 15.76 15.99 15.27 15.50 10.2M
2025-08-28 15.89 16.23 15.51 15.75 13.1M
2025-08-27 15.77 16.55 15.69 15.89 22.3M
2025-08-26 15.83 16.11 15.50 15.80 15.7M
2025-08-25 16.75 16.80 15.69 15.96 22.7M
2025-08-22 16.21 16.69 15.50 15.67 31.2M
2025-08-21 15.20 16.70 15.19 16.30 34.5M
2025-08-20 14.16 15.49 14.02 15.18 24.6M
2025-08-19 13.89 14.47 13.60 14.19 14.4M
2025-08-18 13.94 14.36 13.85 13.92 11.9M
2025-08-15 13.82 14.17 13.80 13.88 8.5M
2025-08-14 14.59 14.63 13.86 13.93 12.8M
2025-08-13 14.16 14.69 14.10 14.58 12.0M
2025-08-12 14.53 14.60 14.16 14.19 11.2M
2025-08-11 13.84 14.91 13.73 14.58 21.1M
2025-08-08 13.56 14.14 13.39 13.84 11.6M
2025-08-07 13.53 13.71 13.42 13.57 5.1M
2025-08-06 13.31 13.72 13.31 13.61 8.0M
2025-08-05 13.27 13.69 13.27 13.45 8.8M
2025-08-04 12.97 13.25 12.92 13.20 4.9M
2025-08-01 13.15 13.25 13.03 13.03 5.7M
2025-07-31 13.16 13.33 13.07 13.12 7.8M
2025-07-30 13.83 13.83 13.15 13.30 14.6M
2025-07-29 14.30 14.45 13.57 13.67 16.5M
2025-07-28 13.86 14.65 13.75 14.34 20.0M
2025-07-25 13.30 13.75 13.21 13.60 12.9M
2025-07-24 13.70 13.88 13.25 13.25 18.0M
2025-07-23 13.55 14.00 13.31 13.81 13.3M
2025-07-22 14.08 14.12 13.40 13.57 14.0M
2025-07-21 13.88 14.30 13.88 14.13 12.2M
2025-07-18 14.15 14.19 13.73 13.94 10.6M
2025-07-17 14.21 14.24 14.01 14.09 10.8M
2025-07-16 13.70 14.83 13.64 14.14 19.4M
2025-07-15 13.87 14.40 13.66 13.80 14.8M
2025-07-14 14.58 14.65 13.86 14.09 20.9M
2025-07-11 16.00 16.00 14.83 14.83 22.3M
2025-06-27 15.35 16.81 15.30 16.48 25.4M
2025-06-26 15.65 16.08 15.20 15.28 15.0M
2025-06-25 15.39 16.19 15.35 15.65 16.8M
2025-06-24 14.70 15.49 14.60 15.30 18.5M
2025-06-23 13.75 14.88 13.62 14.74 17.6M
2025-06-20 13.99 14.36 12.90 14.00 22.6M
2025-06-19 14.70 15.08 13.88 13.89 19.3M
2025-06-18 13.97 14.88 13.69 14.72 19.2M
2025-06-17 14.03 14.11 13.75 14.11 11.3M
2025-06-16 14.05 14.21 13.87 13.99 11.9M
2025-06-13 13.85 14.47 13.77 14.18 30.2M
2025-06-12 13.19 14.18 13.18 14.18 37.7M
2025-06-11 12.43 12.91 12.43 12.89 10.4M
2025-06-10 12.60 12.80 12.30 12.44 6.2M
2025-06-09 13.00 13.30 12.40 12.60 15.2M
2025-06-06 13.01 13.42 12.89 13.10 6.0M
2025-06-05 12.87 13.58 12.86 13.17 12.8M
2025-06-04 13.14 13.19 12.68 12.88 9.9M
2025-06-03 12.26 13.35 12.26 13.02 13.4M
2025-05-30 12.60 12.60 12.13 12.40 6.3M
2025-05-29 12.57 12.87 12.56 12.61 7.7M
2025-05-28 12.79 12.91 12.50 12.57 6.5M
2025-05-27 12.61 12.79 12.11 12.79 9.4M
2025-05-26 12.86 12.89 12.44 12.55 10.5M
2025-05-23 12.70 13.40 12.59 12.90 14.1M
2025-05-22 12.88 13.16 12.70 12.82 9.6M
2025-05-21 13.11 13.32 12.71 13.05 18.7M
2025-05-20 13.63 13.67 13.10 13.33 16.8M
2025-05-19 13.98 14.24 13.56 13.70 35.7M
2025-05-16 12.18 13.50 12.18 13.50 18.6M
2025-05-15 12.50 12.70 12.15 12.27 7.1M
2025-05-14 12.77 12.97 12.38 12.55 8.7M
2025-05-13 13.18 13.21 12.70 12.75 9.2M
2025-05-12 12.70 13.46 12.70 12.98 14.4M
2025-05-09 13.02 13.04 12.18 12.56 17.0M
2025-05-08 13.45 13.95 12.93 12.94 23.8M
2025-05-07 12.97 13.86 12.97 13.45 28.5M
2025-05-06 11.88 12.97 11.76 12.97 20.1M
2025-04-30 11.96 11.96 11.24 11.79 15.3M
2025-04-29 11.38 12.15 11.32 11.97 14.7M
2025-04-28 11.35 11.81 11.09 11.49 11.1M
2025-04-25 11.10 11.69 11.03 11.40 11.1M
2025-04-24 11.00 11.84 10.98 11.15 13.6M
2025-04-23 10.63 11.56 10.63 11.14 11.9M
2025-04-22 10.81 10.86 10.55 10.60 6.0M
2025-04-21 10.40 10.81 10.10 10.81 6.7M
2025-04-18 10.18 10.52 10.05 10.35 5.5M
2025-04-17 10.11 10.52 10.05 10.16 6.3M
2025-04-16 10.70 10.72 10.01 10.11 7.7M
2025-04-15 10.82 11.00 10.58 10.70 6.6M
2025-04-14 10.68 11.10 10.50 10.80 9.4M
2025-04-11 10.33 10.86 10.15 10.50 11.3M
2025-04-10 10.00 10.81 9.98 10.30 16.4M
2025-04-09 9.55 9.99 8.78 9.83 18.3M
2025-04-08 10.14 10.28 9.76 9.76 7.0M
2025-04-07 11.15 11.43 10.84 10.84 3.0M
2025-04-03 12.30 12.57 11.92 12.04 8.9M
2025-04-02 11.78 12.73 11.78 12.50 12.8M
2025-04-01 12.01 12.10 11.66 11.82 6.9M
2025-03-31 12.22 12.24 11.57 12.00 10.9M
2025-03-28 12.25 12.56 12.04 12.22 10.5M
2025-03-27 12.81 12.91 12.29 12.33 8.6M
2025-03-26 12.67 13.30 12.50 12.80 8.2M
2025-03-25 12.94 13.49 12.60 12.70 9.3M
2025-03-24 12.98 13.37 12.53 12.93 11.2M
2025-03-21 14.20 14.20 13.07 13.15 18.4M
2025-03-20 13.78 14.79 13.32 14.26 21.5M
2025-03-19 14.00 14.28 13.68 13.91 12.1M
2025-03-18 13.55 14.22 13.41 14.14 18.0M
2025-03-17 13.60 13.89 13.19 13.59 13.4M
2025-03-14 13.55 13.87 13.06 13.59 19.3M
2025-03-13 14.48 15.03 13.21 13.47 25.1M
2025-03-12 13.88 15.18 13.88 14.62 24.3M
2025-03-11 13.76 14.15 13.61 13.80 7.9M
2025-03-10 13.94 14.39 13.42 14.00 16.2M
2025-03-07 13.00 14.15 12.88 13.90 15.3M
2025-03-06 12.79 13.45 12.65 13.06 12.0M
2025-03-05 11.88 12.81 11.76 12.75 12.3M
2025-03-04 11.64 12.22 11.50 11.94 12.2M
2025-03-03 11.52 11.76 11.16 11.56 12.4M
2025-02-28 12.69 12.69 11.52 11.52 18.0M
2025-02-27 12.96 13.13 12.36 12.80 14.1M
2025-02-26 12.73 13.74 12.22 13.02 23.9M
2025-02-25 11.99 13.19 11.82 12.66 20.1M
2025-02-24 13.37 13.56 12.20 12.20 25.3M
2025-02-21 12.49 13.55 12.22 13.55 20.9M
2025-02-20 11.45 12.69 11.34 12.35 24.7M
2025-02-19 10.68 11.60 10.64 11.54 19.2M
2025-02-18 10.80 11.20 10.57 10.68 17.8M
2025-02-17 10.17 10.98 9.94 10.86 18.0M
2025-02-14 9.86 10.57 9.86 10.17 11.0M
2025-02-13 10.29 10.35 9.92 9.95 9.8M
2025-02-12 9.82 10.40 9.65 10.35 16.3M
2025-02-11 9.91 10.06 9.77 10.00 9.9M
2025-02-10 10.05 10.12 9.74 9.99 12.7M
2025-02-07 10.50 10.51 9.95 10.06 21.0M
2025-02-06 10.33 10.81 10.28 10.47 19.4M
2025-02-05 9.70 10.69 9.63 10.45 24.0M
2025-01-27 9.70 9.90 9.47 9.72 18.5M
2025-01-24 9.05 9.90 9.05 9.90 22.9M
2025-01-23 8.99 9.30 8.95 9.00 12.4M
2025-01-22 9.00 9.29 8.77 8.96 12.1M
2025-01-21 9.15 9.85 8.99 9.60 24.8M
2025-01-20 9.00 9.19 8.82 9.16 13.3M
2025-01-17 9.20 9.49 9.01 9.05 24.3M
2025-01-16 8.33 9.17 8.32 9.17 5.6M
2025-01-15 8.38 8.42 8.28 8.34 4.5M
2025-01-14 7.95 8.32 7.93 8.31 4.5M
2025-01-13 7.87 8.02 7.73 7.90 2.1M
2025-01-10 8.08 8.24 7.90 7.90 3.0M
2025-01-09 7.97 8.14 7.88 8.10 2.8M
2025-01-08 8.05 8.09 7.72 7.97 3.5M
2025-01-07 7.88 8.04 7.75 8.04 3.0M
2025-01-06 7.84 7.98 7.60 7.83 3.4M
2025-01-03 8.17 8.21 7.81 7.83 4.4M
2025-01-02 8.27 8.42 8.07 8.15 4.1M