Cosmos Group Co Ltd (002133)

002133
🏛️ China →
3.50
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
2025-09-26 3.42 3.63 3.35 3.50 30.5M
2025-09-25 3.47 3.53 3.38 3.40 18.5M
2025-09-24 3.38 3.55 3.34 3.48 25.4M
2025-09-23 3.51 3.51 3.26 3.38 26.2M
2025-09-22 3.52 3.52 3.42 3.51 17.7M
2025-09-19 3.58 3.62 3.45 3.53 24.4M
2025-09-18 3.69 3.73 3.53 3.58 32.0M
2025-09-17 3.75 3.76 3.62 3.69 31.5M
2025-09-16 3.57 3.83 3.56 3.75 43.6M
2025-09-15 3.57 3.60 3.46 3.57 28.5M
2025-09-12 3.55 3.59 3.51 3.57 27.2M
2025-09-11 3.51 3.55 3.44 3.53 25.5M
2025-09-10 3.47 3.54 3.40 3.51 30.2M
2025-09-09 3.41 3.52 3.41 3.47 31.2M
2025-09-08 3.34 3.44 3.34 3.42 25.7M
2025-09-05 3.36 3.36 3.26 3.35 23.8M
2025-09-04 3.28 3.41 3.27 3.36 33.6M
2025-09-03 3.40 3.42 3.27 3.28 21.8M
2025-09-02 3.43 3.43 3.25 3.40 34.1M
2025-09-01 3.38 3.46 3.35 3.45 39.2M
2025-08-29 3.34 3.38 3.29 3.36 19.4M
2025-08-28 3.29 3.36 3.19 3.30 25.0M
2025-08-27 3.40 3.42 3.27 3.28 20.6M
2025-08-26 3.38 3.42 3.32 3.40 16.2M
2025-08-25 3.35 3.42 3.33 3.39 19.2M
2025-08-22 3.37 3.38 3.29 3.35 18.8M
2025-08-21 3.38 3.40 3.34 3.38 16.3M
2025-08-20 3.33 3.38 3.30 3.38 19.9M
2025-08-19 3.24 3.35 3.23 3.34 23.0M
2025-08-18 3.28 3.29 3.22 3.23 24.9M
2025-08-15 3.25 3.32 3.25 3.26 18.7M
2025-08-14 3.36 3.37 3.25 3.26 22.5M
2025-08-13 3.37 3.51 3.33 3.37 38.9M
2025-08-12 3.38 3.40 3.33 3.34 17.9M
2025-08-11 3.36 3.39 3.35 3.38 16.3M
2025-08-08 3.32 3.36 3.29 3.35 14.5M
2025-08-07 3.31 3.34 3.29 3.33 15.9M
2025-08-06 3.33 3.33 3.28 3.31 15.8M
2025-08-05 3.30 3.35 3.28 3.32 18.0M
2025-08-04 3.24 3.30 3.21 3.30 20.4M
2025-08-01 3.26 3.29 3.23 3.25 15.6M
2025-07-31 3.31 3.32 3.22 3.26 22.5M
2025-07-30 3.39 3.41 3.30 3.32 17.0M
2025-07-29 3.32 3.38 3.30 3.38 24.4M
2025-07-28 3.26 3.35 3.22 3.34 25.1M
2025-07-25 3.26 3.28 3.23 3.25 21.7M
2025-07-24 3.16 3.30 3.15 3.25 37.5M
2025-07-23 3.18 3.24 3.15 3.16 22.9M
2025-07-22 3.17 3.21 3.12 3.19 28.8M
2025-07-21 3.13 3.20 3.11 3.16 34.7M
2025-07-18 3.18 3.19 3.11 3.13 46.5M
2025-07-17 3.17 3.23 3.14 3.16 67.7M
2025-07-16 3.41 3.41 3.16 3.19 118.0M
2025-07-15 3.32 3.42 3.30 3.42 30.5M
2025-07-14 3.14 3.16 3.06 3.11 19.6M
2025-07-11 3.17 3.21 3.10 3.16 28.7M
2025-07-10 3.05 3.15 3.03 3.12 27.9M
2025-07-09 3.03 3.07 3.02 3.07 18.7M
2025-07-08 2.97 3.04 2.95 3.03 17.1M
2025-07-07 2.88 2.99 2.86 2.97 16.8M
2025-07-04 2.96 2.98 2.88 2.89 11.7M
2025-07-03 2.95 3.00 2.94 2.95 11.2M
2025-07-02 2.92 2.95 2.91 2.95 14.0M
2025-07-01 2.93 2.95 2.88 2.92 10.2M
2025-06-30 2.93 2.95 2.90 2.92 7.7M
2025-06-27 2.91 2.96 2.89 2.91 9.8M
2025-06-26 2.92 2.93 2.87 2.90 12.8M
2025-06-25 2.88 2.91 2.84 2.91 13.6M
2025-06-24 2.80 2.87 2.77 2.86 9.4M
2025-06-23 2.74 2.80 2.70 2.80 10.2M
2025-06-20 2.78 2.81 2.75 2.75 9.1M
2025-06-19 2.86 2.86 2.76 2.78 13.2M
2025-06-18 2.91 2.92 2.84 2.86 12.8M
2025-06-17 2.96 2.96 2.88 2.92 14.6M
2025-06-16 2.90 2.98 2.90 2.95 17.5M
2025-06-13 2.99 3.00 2.89 2.91 15.2M
2025-06-12 2.99 3.02 2.95 2.99 14.5M
2025-06-11 3.03 3.04 2.99 3.00 13.8M
2025-06-10 3.05 3.09 2.99 3.03 25.5M
2025-06-09 2.98 3.11 2.95 3.04 29.4M
2025-06-06 3.00 3.01 2.95 2.97 16.6M
2025-06-05 2.98 3.00 2.92 2.99 22.4M
2025-06-04 2.98 3.00 2.94 2.99 22.9M
2025-06-03 2.95 2.99 2.92 2.96 22.7M
2025-05-30 2.94 3.01 2.90 2.97 52.8M
2025-05-29 2.80 3.08 2.77 2.95 69.0M
2025-05-28 2.86 2.87 2.79 2.80 11.1M
2025-05-27 2.80 2.85 2.78 2.85 12.3M
2025-05-26 2.75 2.81 2.75 2.81 10.9M
2025-05-23 2.80 2.82 2.75 2.76 16.7M
2025-05-22 2.89 2.90 2.79 2.82 18.1M
2025-05-21 2.88 2.97 2.85 2.89 17.9M
2025-05-20 2.91 2.94 2.87 2.89 15.1M
2025-05-19 2.83 2.94 2.82 2.92 25.2M
2025-05-16 2.84 2.85 2.80 2.82 14.1M
2025-05-15 2.86 2.92 2.82 2.84 15.0M
2025-05-14 2.82 2.88 2.80 2.87 23.8M
2025-05-13 2.83 2.88 2.80 2.81 19.6M
2025-05-12 2.86 2.87 2.80 2.82 20.9M
2025-05-09 2.93 2.95 2.82 2.84 32.4M
2025-05-08 2.78 3.00 2.75 2.90 62.9M
2025-05-07 2.83 2.95 2.76 2.78 51.9M
2025-05-06 2.75 2.85 2.71 2.75 39.6M
2025-04-30 2.63 2.81 2.60 2.69 41.0M
2025-04-29 2.58 2.64 2.55 2.62 32.9M
2025-04-28 2.65 2.69 2.55 2.55 40.6M
2025-04-25 2.72 2.88 2.70 2.70 53.4M
2025-04-24 2.74 2.84 2.65 2.71 53.8M
2025-04-23 2.75 2.86 2.69 2.70 58.3M
2025-04-22 2.68 2.82 2.65 2.78 58.0M
2025-04-21 2.63 2.70 2.59 2.67 45.5M
2025-04-18 2.66 2.71 2.54 2.65 62.2M
2025-04-17 2.58 2.80 2.55 2.65 72.2M
2025-04-16 2.63 2.66 2.53 2.60 57.7M
2025-04-15 2.77 2.82 2.61 2.63 99.3M
2025-04-14 3.01 3.09 2.85 2.85 139.2M
2025-04-11 2.90 3.17 2.90 3.17 77.3M
2025-04-10 2.69 2.88 2.68 2.88 84.1M
2025-04-09 2.34 2.62 2.20 2.62 28.7M
2025-04-08 2.30 2.39 2.28 2.38 18.5M
2025-04-07 2.49 2.49 2.31 2.32 20.8M
2025-04-03 2.52 2.58 2.50 2.57 9.9M
2025-04-02 2.55 2.57 2.52 2.53 7.4M
2025-04-01 2.50 2.56 2.50 2.55 10.5M
2025-03-31 2.58 2.58 2.49 2.50 12.4M
2025-03-28 2.60 2.61 2.56 2.57 10.8M
2025-03-27 2.63 2.64 2.56 2.60 12.8M
2025-03-26 2.56 2.65 2.56 2.63 16.8M
2025-03-25 2.56 2.57 2.51 2.56 15.3M
2025-03-24 2.71 2.72 2.52 2.56 27.2M
2025-03-21 2.72 2.74 2.68 2.71 14.1M
2025-03-20 2.71 2.75 2.70 2.72 10.1M
2025-03-19 2.73 2.74 2.69 2.72 11.0M
2025-03-18 2.77 2.78 2.70 2.73 10.9M
2025-03-17 2.76 2.81 2.73 2.76 22.5M
2025-03-14 2.63 2.77 2.63 2.76 29.1M
2025-03-13 2.64 2.65 2.58 2.62 18.3M
2025-03-12 2.64 2.65 2.61 2.64 13.3M
2025-03-11 2.60 2.62 2.56 2.62 15.6M
2025-03-10 2.61 2.64 2.58 2.60 13.5M
2025-03-07 2.65 2.65 2.59 2.60 16.9M
2025-03-06 2.64 2.66 2.61 2.66 20.9M
2025-03-05 2.66 2.73 2.56 2.60 27.1M
2025-03-04 2.60 2.63 2.56 2.62 33.9M
2025-03-03 2.61 2.72 2.61 2.63 58.1M
2025-02-28 2.80 2.90 2.62 2.62 54.7M
2025-02-27 2.83 2.88 2.77 2.81 26.9M
2025-02-26 2.87 2.91 2.81 2.82 34.1M
2025-02-25 2.87 2.90 2.78 2.88 62.0M
2025-02-24 2.79 3.09 2.79 3.02 100.1M
2025-02-21 2.80 2.95 2.78 2.81 36.8M
2025-02-20 2.77 2.87 2.69 2.81 36.7M
2025-02-19 2.71 2.78 2.69 2.74 39.4M
2025-02-18 2.72 2.75 2.66 2.70 55.2M
2025-02-17 2.51 2.76 2.51 2.76 39.3M
2025-02-14 2.58 2.59 2.49 2.51 19.3M
2025-02-13 2.58 2.64 2.54 2.58 22.7M
2025-02-12 2.55 2.59 2.49 2.59 17.6M
2025-02-11 2.57 2.59 2.49 2.52 14.7M
2025-02-10 2.46 2.57 2.46 2.56 18.3M
2025-02-07 2.42 2.49 2.40 2.46 18.9M
2025-02-06 2.41 2.44 2.36 2.42 16.5M
2025-02-05 2.39 2.44 2.35 2.41 18.8M
2025-01-27 2.37 2.43 2.36 2.36 19.1M
2025-01-24 2.35 2.37 2.30 2.35 20.3M
2025-01-23 2.42 2.47 2.36 2.36 28.7M
2025-01-22 2.49 2.51 2.36 2.40 49.7M
2025-01-21 2.59 2.63 2.53 2.54 20.9M
2025-01-20 2.56 2.59 2.46 2.56 19.8M
2025-01-17 2.53 2.56 2.48 2.55 20.2M
2025-01-16 2.53 2.59 2.51 2.53 27.0M
2025-01-15 2.58 2.64 2.51 2.52 33.3M
2025-01-14 2.54 2.66 2.51 2.61 52.3M
2025-01-13 2.35 2.54 2.30 2.54 30.6M
2025-01-10 2.43 2.45 2.31 2.31 14.1M
2025-01-09 2.44 2.46 2.41 2.44 11.5M
2025-01-08 2.41 2.47 2.37 2.45 18.2M
2025-01-07 2.37 2.42 2.34 2.42 14.6M
2025-01-06 2.36 2.39 2.27 2.36 18.8M
2025-01-03 2.49 2.54 2.36 2.37 29.1M
2025-01-02 2.54 2.60 2.47 2.48 42.2M