Cybrid Technologies Inc (603212)

603212
🏛️ China →
11.46
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 17.37 17.37 17.37 17.37 5.6M
2023-12-28 14.31 15.79 14.26 15.79 6.5M
2023-12-27 14.46 14.59 14.26 14.35 4.4M
2023-12-26 14.63 14.66 14.40 14.60 3.6M
2023-12-25 14.81 14.89 14.58 14.70 4.7M
2023-12-22 14.70 15.06 14.35 14.85 8.1M
2023-12-21 14.35 14.83 14.20 14.70 6.4M
2023-12-20 14.59 14.67 14.33 14.34 2.6M
2023-12-19 14.50 14.75 14.39 14.54 3.4M
2023-12-18 14.81 14.81 14.42 14.47 3.4M
2023-12-15 14.85 15.09 14.74 14.78 4.4M
2023-12-14 14.98 15.15 14.80 14.81 2.8M
2023-12-13 15.10 15.10 14.83 14.85 2.9M
2023-12-12 15.21 15.25 14.98 15.09 3.2M
2023-12-11 15.04 15.26 14.78 15.21 4.0M
2023-12-08 15.27 15.33 15.02 15.04 2.9M
2023-12-07 15.24 15.27 14.97 15.20 3.7M
2023-12-06 15.12 15.47 15.12 15.28 4.1M
2023-12-05 15.45 15.59 15.12 15.12 3.8M
2023-12-04 15.61 15.61 15.34 15.40 3.6M
2023-12-01 15.57 15.62 15.37 15.55 3.5M
2023-11-30 15.87 15.95 15.51 15.58 4.1M
2023-11-29 15.96 16.13 15.85 15.89 2.7M
2023-11-28 15.89 16.05 15.75 15.98 2.8M
2023-11-27 15.88 15.98 15.75 15.85 3.1M
2023-11-24 16.30 16.35 15.88 15.89 4.3M
2023-11-23 16.21 16.33 16.11 16.30 3.2M
2023-11-22 16.46 16.53 16.09 16.09 4.5M
2023-11-21 16.76 16.78 16.45 16.48 3.9M
2023-11-20 16.53 16.72 16.40 16.68 3.9M
2023-11-17 16.45 16.65 16.40 16.51 3.9M
2023-11-16 16.79 16.82 16.50 16.51 4.9M
2023-11-15 16.78 17.02 16.73 16.89 7.4M
2023-11-14 16.64 16.73 16.50 16.63 3.8M
2023-11-13 16.69 16.76 16.40 16.59 4.6M
2023-11-10 16.35 16.53 16.16 16.52 4.9M
2023-11-09 16.32 16.64 16.29 16.45 5.7M
2023-11-08 16.30 16.45 16.18 16.37 5.1M
2023-11-07 16.29 16.38 16.18 16.32 3.3M
2023-11-06 15.89 16.40 15.89 16.32 5.9M
2023-11-03 15.66 16.03 15.66 15.94 5.0M
2023-11-02 15.80 15.94 15.62 15.65 3.3M
2023-11-01 15.77 15.95 15.60 15.84 4.4M
2023-10-31 15.75 15.86 15.54 15.67 3.9M
2023-10-30 15.43 15.81 15.36 15.75 4.8M
2023-10-27 15.00 15.63 14.82 15.58 7.2M
2023-10-26 15.00 15.09 14.75 15.07 5.2M
2023-10-25 15.19 15.44 15.06 15.09 4.0M
2023-10-24 14.80 15.14 14.70 15.12 4.8M
2023-10-23 15.38 15.40 14.69 14.75 5.8M
2023-10-20 15.30 15.70 15.25 15.46 4.1M
2023-10-19 15.53 15.67 15.40 15.49 3.8M
2023-10-18 16.00 16.03 15.52 15.53 6.3M
2023-10-17 16.15 16.28 16.00 16.07 3.7M
2023-10-16 16.52 16.58 16.08 16.14 4.9M
2023-10-13 16.64 16.70 16.37 16.50 5.2M
2023-10-12 16.61 16.80 16.51 16.77 5.6M
2023-10-11 16.42 16.78 16.39 16.57 5.9M
2023-10-10 16.49 16.61 16.30 16.33 3.6M
2023-10-09 16.39 16.54 16.34 16.39 3.4M
2023-09-28 16.37 16.57 16.36 16.48 4.7M
2023-09-27 16.00 16.55 15.97 16.41 7.6M
2023-09-26 16.25 16.33 15.95 15.99 3.9M
2023-09-25 16.25 16.36 16.06 16.22 4.0M
2023-09-22 15.97 16.30 15.96 16.29 4.1M
2023-09-21 16.00 16.17 15.93 15.99 3.0M
2023-09-20 16.26 16.38 16.04 16.05 3.7M
2023-09-19 16.65 16.65 16.20 16.25 4.4M
2023-09-18 16.44 16.80 16.30 16.65 4.3M
2023-09-15 16.50 16.64 16.21 16.49 4.1M
2023-09-14 16.52 16.57 16.25 16.33 3.9M
2023-09-13 16.86 16.96 16.45 16.57 5.5M
2023-09-12 16.90 17.14 16.79 16.97 5.2M
2023-09-11 16.80 17.04 16.51 16.97 6.4M
2023-09-08 17.00 17.15 16.75 16.75 8.3M
2023-09-07 17.78 17.86 17.08 17.09 10.9M
2023-09-06 17.85 18.08 17.56 17.68 17.2M
2023-09-05 16.84 18.60 16.79 18.21 24.6M
2023-09-04 16.70 16.92 16.54 16.91 5.3M
2023-09-01 16.82 16.90 16.61 16.69 3.7M
2023-08-31 16.64 16.71 16.37 16.64 4.4M
2023-08-30 16.55 16.88 16.48 16.64 6.0M
2023-08-29 16.00 16.58 15.91 16.51 6.9M
2023-08-28 16.80 17.00 15.96 16.01 7.3M
2023-08-25 16.30 16.50 15.81 15.94 6.4M
2023-08-24 16.23 16.68 16.08 16.44 6.3M
2023-08-23 16.67 16.67 16.16 16.16 5.1M
2023-08-22 17.06 17.12 16.38 16.71 6.9M
2023-08-21 17.10 17.29 16.96 16.96 3.9M
2023-08-18 17.49 17.57 17.11 17.11 4.1M
2023-08-17 17.10 17.50 17.05 17.49 4.1M
2023-08-16 17.25 17.50 17.17 17.23 3.6M
2023-08-15 17.65 17.70 17.25 17.30 6.1M
2023-08-14 18.00 18.00 17.40 17.68 7.9M
2023-08-11 18.48 18.52 18.00 18.01 8.1M
2023-08-10 18.60 18.80 18.48 18.56 4.8M
2023-08-09 18.66 18.66 18.42 18.46 5.0M
2023-08-08 18.83 18.98 18.51 18.72 5.1M
2023-08-07 18.99 19.15 18.76 18.88 6.2M
2023-08-04 18.99 19.08 18.76 19.03 9.5M
2023-08-03 18.64 19.06 18.63 18.89 9.7M
2023-08-02 18.65 18.80 18.57 18.64 4.9M
2023-08-01 18.87 18.87 18.60 18.70 6.4M
2023-07-31 18.68 19.02 18.68 18.92 7.5M
2023-07-28 18.56 18.82 18.28 18.76 8.6M
2023-07-27 19.00 19.17 18.59 18.64 8.6M
2023-07-26 19.15 19.39 18.91 19.02 10.6M
2023-07-25 18.66 19.32 18.60 19.14 14.7M
2023-07-24 18.85 19.14 18.48 18.53 11.1M
2023-07-21 19.48 19.57 18.78 18.93 17.1M
2023-07-20 20.43 20.57 19.42 19.43 23.1M
2023-07-19 20.92 20.92 20.27 20.43 16.6M
2023-07-18 21.36 21.36 20.69 20.93 17.8M
2023-07-17 21.50 21.79 20.89 21.36 23.9M
2023-07-14 21.66 22.65 21.37 21.89 47.7M
2023-07-13 20.23 21.71 20.10 21.71 39.6M
2023-07-12 19.74 20.19 19.25 19.74 10.9M
2023-07-11 20.02 20.14 19.61 19.75 8.1M
2023-07-10 19.59 20.27 19.42 20.06 11.0M
2023-07-07 19.82 19.88 19.45 19.50 9.5M
2023-07-06 20.18 20.30 19.90 20.00 8.3M
2023-07-05 20.66 20.67 20.16 20.18 12.3M
2023-07-04 20.59 20.93 20.22 20.67 15.2M
2023-07-03 20.89 21.24 20.53 20.83 23.1M
2023-06-30 20.08 20.97 19.75 20.81 22.5M
2023-06-29 19.77 20.45 19.57 20.17 19.5M
2023-06-28 19.60 19.84 19.41 19.78 11.8M
2023-06-27 19.23 20.30 19.00 19.65 13.9M
2023-06-26 19.11 19.69 18.94 19.25 8.9M
2023-06-21 19.55 19.88 19.23 19.23 6.6M
2023-06-20 19.54 19.77 19.36 19.67 6.0M
2023-06-19 19.79 19.84 19.48 19.60 8.4M
2023-06-16 19.34 19.89 19.26 19.79 9.5M
2023-06-15 18.50 19.44 18.48 19.42 12.6M
2023-06-14 18.75 18.79 18.48 18.57 4.5M
2023-06-13 18.71 19.03 18.63 18.73 4.3M
2023-06-12 18.52 18.94 18.37 18.82 6.4M
2023-06-09 18.31 18.54 18.11 18.54 6.6M
2023-06-08 18.60 18.87 18.29 18.31 5.3M
2023-06-07 18.71 18.88 18.49 18.60 6.8M
2023-06-06 19.60 19.64 18.79 18.86 10.6M
2023-06-05 19.96 20.10 19.56 19.59 5.6M
2023-06-02 19.30 20.13 19.28 19.95 9.4M
2023-06-01 19.46 19.69 19.20 19.36 6.9M
2023-05-31 19.80 20.18 19.43 19.49 8.2M
2023-05-30 19.86 20.09 19.48 19.96 9.0M
2023-05-29 20.53 20.65 19.71 19.75 14.2M
2023-05-26 21.41 21.41 20.02 20.57 17.9M
2023-05-25 21.22 21.90 20.95 21.57 18.7M
2023-05-24 20.60 21.48 20.43 21.23 13.9M
2023-05-23 21.02 21.02 20.33 20.58 12.2M
2023-05-22 20.80 21.30 20.72 21.06 6.7M
2023-05-19 20.46 20.99 20.43 20.84 7.0M
2023-05-18 20.81 21.00 20.44 20.58 8.7M
2023-05-17 20.75 21.26 20.71 21.08 8.8M
2023-05-16 21.00 21.07 20.54 20.74 8.5M
2023-05-15 19.91 20.80 19.88 20.56 9.2M
2023-05-12 20.49 20.68 19.95 19.97 6.1M
2023-05-11 20.72 20.92 20.31 20.49 6.5M
2023-05-10 20.20 20.69 20.01 20.60 6.6M
2023-05-09 20.59 20.69 20.20 20.20 5.3M
2023-05-08 20.63 21.10 20.30 20.55 6.0M
2023-05-05 20.83 20.90 20.16 20.49 7.2M
2023-05-04 20.76 21.40 20.62 20.89 9.1M
2023-04-28 21.20 21.44 20.59 20.76 14.6M
2023-04-27 22.15 22.35 21.78 22.00 7.0M
2023-04-26 21.22 22.70 21.17 22.15 12.6M
2023-04-25 21.99 22.18 21.05 21.34 7.2M
2023-04-24 22.26 22.46 21.85 22.05 7.8M
2023-04-21 23.03 23.33 22.40 22.40 7.0M
2023-04-20 23.35 23.35 22.80 23.08 8.0M
2023-04-19 23.61 23.70 23.32 23.40 8.5M
2023-04-18 23.92 24.25 23.68 23.75 7.4M
2023-04-17 23.95 24.49 23.92 24.07 6.9M
2023-04-14 24.05 24.35 23.88 24.11 6.5M
2023-04-13 24.75 24.90 24.01 24.03 9.0M
2023-04-12 24.57 24.78 24.08 24.73 8.5M
2023-04-11 24.74 24.93 24.43 24.57 6.8M
2023-04-10 24.70 25.27 24.50 24.87 7.4M
2023-04-07 24.80 25.13 24.59 24.82 7.6M
2023-04-06 24.42 25.00 24.38 24.77 9.8M
2023-04-04 25.58 25.62 24.26 24.43 18.7M
2023-04-03 25.34 25.94 25.14 25.63 9.0M
2023-03-31 25.25 25.89 25.15 25.42 8.3M
2023-03-30 25.19 25.58 24.84 25.33 7.9M
2023-03-29 25.45 26.06 25.04 25.13 10.9M
2023-03-28 26.20 26.37 25.33 25.40 12.2M
2023-03-27 25.50 26.25 25.40 26.17 13.0M
2023-03-24 25.70 26.14 25.45 25.63 8.9M
2023-03-23 25.80 26.10 25.52 25.75 6.3M
2023-03-22 26.30 26.50 25.78 25.97 9.2M
2023-03-21 25.96 26.01 25.47 26.00 7.7M
2023-03-20 25.25 26.18 24.72 25.79 12.7M
2023-03-17 25.35 25.71 24.99 25.40 11.1M
2023-03-16 26.09 26.09 25.00 25.09 11.2M
2023-03-15 26.39 26.75 25.88 26.09 10.2M
2023-03-14 26.70 26.70 25.45 26.18 11.3M
2023-03-13 26.70 27.23 26.30 26.50 9.1M
2023-03-10 26.85 27.26 26.46 26.87 8.2M
2023-03-09 27.23 27.39 26.80 26.85 8.9M
2023-03-08 27.20 27.95 26.94 27.18 10.6M
2023-03-07 27.88 27.89 27.22 27.22 10.5M
2023-03-06 27.40 28.26 26.63 28.07 18.9M
2023-03-03 27.60 28.06 27.25 27.43 11.8M
2023-03-02 28.39 28.39 27.33 27.39 15.9M
2023-03-01 28.74 28.74 28.00 28.34 11.9M
2023-02-28 28.85 29.08 28.38 28.85 11.6M
2023-02-27 28.97 30.08 28.74 29.10 11.7M
2023-02-24 30.25 30.29 28.55 28.98 15.6M
2023-02-23 29.25 30.66 29.06 30.29 16.8M
2023-02-22 29.83 30.39 29.20 29.25 10.8M
2023-02-21 29.72 30.37 29.43 30.10 8.6M
2023-02-20 29.16 30.08 28.84 29.88 10.3M
2023-02-17 30.08 30.09 29.36 29.40 9.9M
2023-02-16 31.80 31.80 30.00 30.09 24.5M
2023-02-15 30.90 33.33 30.01 31.80 29.0M
2023-02-14 30.62 31.09 29.91 30.80 10.9M
2023-02-13 30.21 31.40 30.01 30.62 17.2M
2023-02-10 30.95 31.55 29.85 30.15 16.6M
2023-02-09 30.55 32.13 30.39 31.25 15.8M
2023-02-08 31.00 31.65 30.60 30.76 10.9M
2023-02-07 31.49 32.12 30.81 31.12 14.6M
2023-02-06 31.95 32.23 30.76 31.18 14.3M
2023-02-03 33.71 34.30 31.50 32.32 24.0M
2023-02-02 32.90 34.50 32.71 34.07 19.3M
2023-02-01 32.40 33.61 32.11 32.98 22.5M
2023-01-31 32.14 33.11 31.68 32.02 27.9M
2023-01-30 34.50 34.79 33.56 33.76 15.5M
2023-01-20 32.78 34.30 32.23 34.02 15.2M
2023-01-19 33.29 33.31 32.43 32.75 9.8M
2023-01-18 34.60 34.67 32.81 33.20 19.5M
2023-01-17 34.07 36.00 34.06 34.62 15.3M
2023-01-16 33.43 35.50 33.01 34.20 17.0M
2023-01-13 33.43 33.60 32.31 32.93 8.9M
2023-01-12 33.43 34.13 32.86 33.06 9.8M
2023-01-11 33.84 34.35 33.00 33.18 12.4M
2023-01-10 34.25 35.28 33.28 33.86 13.1M
2023-01-09 34.64 34.82 33.33 34.25 17.8M
2023-01-06 32.85 35.59 32.78 34.05 28.6M
2023-01-05 31.75 32.92 31.23 32.35 16.3M
2023-01-04 31.71 32.00 30.99 31.46 9.4M
2023-01-03 30.97 32.50 30.70 31.83 11.6M