D

002798
🏛️ China →
6.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.50 6.52 6.42 6.42 588.1K
09:35 6.42 6.43 6.37 6.38 1,570.8K
09:40 6.37 6.39 6.32 6.35 1,202.9K
09:45 6.35 6.35 6.29 6.31 944.5K
09:50 6.31 6.31 6.28 6.31 631.3K
09:55 6.31 6.33 6.30 6.33 340.0K
10:00 6.32 6.32 6.29 6.32 402.6K
10:05 6.32 6.32 6.28 6.29 350.5K
10:10 6.29 6.29 6.26 6.29 347.0K
10:15 6.29 6.30 6.27 6.27 155.3K
10:20 6.28 6.28 6.25 6.25 390.7K
10:25 6.26 6.26 6.23 6.24 356.9K
10:30 6.24 6.25 6.21 6.25 391.4K
10:35 6.25 6.29 6.25 6.27 271.9K
10:40 6.27 6.29 6.25 6.29 73.8K
10:45 6.28 6.28 6.27 6.28 94.5K
10:50 6.28 6.29 6.27 6.29 73.0K
10:55 6.29 6.30 6.28 6.30 48.0K
11:00 6.29 6.29 6.28 6.29 90.4K
11:05 6.29 6.29 6.27 6.28 122.3K
11:10 6.29 6.30 6.28 6.29 100.2K
11:15 6.28 6.31 6.27 6.29 90.6K
11:20 6.30 6.30 6.27 6.27 47.6K
11:25 6.27 6.28 6.26 6.26 96.2K
13:00 6.26 6.26 6.25 6.25 178.7K
13:05 6.25 6.27 6.24 6.25 93.3K
13:10 6.26 6.28 6.25 6.27 56.1K
13:15 6.27 6.28 6.26 6.27 95.4K
13:20 6.27 6.27 6.25 6.26 65.2K
13:25 6.26 6.28 6.26 6.28 73.7K
13:30 6.28 6.29 6.27 6.29 86.0K
13:35 6.28 6.29 6.27 6.28 78.8K
13:40 6.28 6.28 6.25 6.27 93.2K
13:45 6.26 6.26 6.24 6.24 127.5K
13:50 6.24 6.25 6.22 6.23 596.1K
13:55 6.23 6.24 6.22 6.24 286.0K
14:00 6.23 6.24 6.16 6.16 933.5K
14:05 6.16 6.20 6.12 6.20 724.4K
14:10 6.20 6.23 6.20 6.22 145.0K
14:15 6.22 6.23 6.21 6.22 54.8K
14:20 6.22 6.25 6.21 6.25 126.1K
14:25 6.25 6.28 6.24 6.28 138.2K
14:30 6.27 6.30 6.27 6.28 163.2K
14:35 6.28 6.28 6.25 6.25 126.4K
14:40 6.25 6.28 6.25 6.27 79.7K
14:45 6.27 6.30 6.27 6.30 289.9K
14:50 6.31 6.31 6.29 6.29 144.2K
14:55 6.29 6.31 6.29 6.29 78.8K
15:40 6.29 6.29 6.29 6.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 6.36 6.48 6.22 6.40 8.7M
2025-09-26 6.40 6.45 6.28 6.36 8.7M
2025-09-25 6.45 6.53 6.33 6.36 6.6M
2025-09-24 6.26 6.47 6.22 6.45 6.9M
2025-09-23 6.50 6.53 6.12 6.29 13.7M
2025-09-22 6.42 6.63 6.36 6.54 12.9M
2025-09-19 6.46 6.56 6.37 6.44 7.4M
2025-09-18 6.59 6.59 6.35 6.46 10.2M
2025-09-17 6.57 6.62 6.54 6.59 6.6M
2025-09-16 6.60 6.60 6.48 6.59 7.5M
2025-09-15 6.68 6.74 6.54 6.59 9.4M
2025-09-12 6.61 6.94 6.61 6.66 14.7M
2025-09-11 6.59 6.60 6.48 6.57 6.2M
2025-09-10 6.71 6.76 6.55 6.59 7.1M
2025-09-09 6.55 6.88 6.50 6.71 13.5M
2025-09-08 6.55 6.65 6.49 6.57 7.3M
2025-09-05 6.41 6.50 6.29 6.50 7.0M
2025-09-04 6.33 6.53 6.24 6.39 10.8M
2025-09-03 6.45 6.50 6.31 6.34 8.4M
2025-09-02 6.52 6.53 6.34 6.45 10.6M
2025-09-01 6.57 6.60 6.43 6.52 11.6M
2025-08-29 6.68 6.74 6.51 6.55 14.4M
2025-08-28 6.73 6.84 6.52 6.69 15.9M
2025-08-27 7.05 7.11 6.74 6.79 20.7M
2025-08-26 6.94 7.19 6.84 7.08 17.7M
2025-08-25 7.12 7.15 6.90 6.98 25.6M
2025-08-22 7.20 7.46 6.72 7.12 57.1M
2025-08-21 7.18 7.32 7.08 7.24 21.6M
2025-08-20 7.43 7.60 7.16 7.29 37.7M
2025-08-19 6.60 7.11 6.54 7.00 33.3M
2025-08-18 6.37 6.75 6.31 6.47 18.6M
2025-08-15 6.30 6.41 6.29 6.33 6.9M
2025-08-14 6.55 6.55 6.27 6.30 10.4M
2025-08-13 6.57 6.60 6.50 6.54 8.5M
2025-08-12 6.58 6.60 6.51 6.57 6.6M
2025-08-11 6.54 6.61 6.48 6.57 8.7M
2025-08-08 6.49 6.54 6.42 6.53 6.2M
2025-08-07 6.61 6.61 6.49 6.52 5.7M
2025-08-06 6.60 6.61 6.49 6.61 7.7M
2025-08-05 6.38 6.56 6.33 6.53 7.8M
2025-08-04 6.39 6.41 6.22 6.39 8.0M
2025-08-01 6.37 6.42 6.29 6.38 7.4M
2025-07-31 6.33 6.60 6.32 6.37 15.4M
2025-07-30 6.40 6.42 6.25 6.37 11.9M
2025-07-29 6.51 6.52 6.37 6.43 12.3M
2025-07-28 6.53 6.60 6.49 6.51 12.0M
2025-07-25 6.52 6.58 6.50 6.53 7.6M
2025-07-24 6.57 6.59 6.50 6.52 9.1M
2025-07-23 6.66 6.72 6.56 6.57 12.6M
2025-07-22 6.67 6.71 6.57 6.65 11.4M
2025-07-21 6.64 6.73 6.60 6.70 12.2M
2025-07-18 6.71 6.78 6.61 6.63 10.1M
2025-07-17 6.65 6.72 6.55 6.67 9.1M
2025-07-16 6.72 6.75 6.58 6.66 13.8M
2025-07-15 6.55 6.78 6.55 6.75 17.8M
2025-07-14 6.52 6.67 6.48 6.55 10.9M
2025-07-11 6.67 6.71 6.43 6.55 11.7M
2025-07-10 6.38 6.74 6.38 6.64 20.9M
2025-07-09 6.32 6.41 6.30 6.38 8.6M
2025-07-08 6.42 6.46 6.26 6.32 13.3M
2025-07-07 6.45 6.51 6.39 6.41 9.8M
2025-07-04 6.51 6.63 6.32 6.47 20.8M
2025-07-03 6.50 6.51 6.36 6.43 11.9M
2025-07-02 6.68 6.73 6.45 6.50 20.6M
2025-07-01 6.60 6.96 6.50 6.71 33.5M
2025-06-30 6.07 6.63 6.06 6.63 20.5M
2025-06-27 5.91 6.05 5.89 6.03 9.7M
2025-06-26 5.91 5.97 5.85 5.90 5.9M
2025-06-25 5.91 5.94 5.82 5.91 8.0M
2025-06-24 5.75 5.92 5.75 5.89 10.1M
2025-06-23 5.57 5.75 5.55 5.74 8.1M
2025-06-20 5.61 5.84 5.60 5.62 8.5M
2025-06-19 5.90 5.90 5.57 5.62 12.7M
2025-06-18 5.91 5.93 5.75 5.89 11.7M
2025-06-17 5.91 6.00 5.78 5.83 13.5M
2025-06-16 5.73 5.91 5.72 5.81 10.4M
2025-06-13 5.99 5.99 5.75 5.76 17.2M
2025-06-12 6.29 6.29 5.86 5.98 28.0M
2025-06-11 5.92 6.33 5.87 6.20 31.0M
2025-06-10 5.71 5.98 5.71 5.87 30.7M
2025-06-09 5.57 5.94 5.50 5.79 40.9M
2025-06-06 6.19 6.19 5.13 5.46 55.3M
2025-06-03 5.11 5.69 5.11 5.69 19.6M
2025-05-30 4.96 5.21 4.96 5.17 19.7M
2025-05-29 4.90 4.97 4.87 4.96 9.6M
2025-05-28 4.90 4.95 4.85 4.92 10.8M
2025-05-27 4.89 4.94 4.75 4.90 11.6M
2025-05-26 4.84 4.98 4.76 4.89 13.0M
2025-05-23 4.89 4.90 4.72 4.74 15.7M
2025-05-22 4.88 5.02 4.82 4.82 21.0M
2025-05-21 4.72 5.09 4.72 4.90 37.6M
2025-05-20 5.04 5.42 4.90 4.97 56.7M
2025-05-19 4.69 4.94 4.65 4.94 13.9M
2025-05-16 4.47 4.51 4.45 4.49 4.3M
2025-05-15 4.47 4.53 4.40 4.48 6.9M
2025-05-14 4.47 4.49 4.37 4.46 6.4M
2025-05-13 4.53 4.53 4.42 4.46 6.8M
2025-05-12 4.46 4.47 4.32 4.46 8.3M
2025-05-09 4.40 4.47 4.36 4.44 9.0M
2025-05-08 4.32 4.41 4.27 4.39 7.2M
2025-05-07 4.35 4.44 4.24 4.31 10.9M
2025-05-06 4.28 4.37 4.23 4.31 10.8M
2025-04-30 4.16 4.36 4.11 4.28 14.0M
2025-04-29 3.97 4.18 3.93 4.15 15.8M
2025-04-28 3.94 3.99 3.81 3.96 6.9M
2025-04-25 3.93 4.03 3.91 3.93 4.6M
2025-04-24 3.95 3.97 3.85 3.93 5.1M
2025-04-23 3.97 3.98 3.92 3.93 4.1M
2025-04-22 3.95 4.00 3.90 3.95 4.4M
2025-04-21 3.95 3.97 3.86 3.95 5.3M
2025-04-18 3.96 3.97 3.83 3.92 5.5M
2025-04-17 3.87 4.03 3.82 3.95 7.2M
2025-04-16 3.92 3.96 3.78 3.89 5.0M
2025-04-15 3.95 3.99 3.86 3.95 6.5M
2025-04-14 3.80 3.97 3.79 3.95 9.2M
2025-04-11 3.78 3.86 3.75 3.78 6.1M
2025-04-10 3.65 3.84 3.60 3.78 9.4M
2025-04-09 3.42 3.62 3.17 3.60 12.0M
2025-04-08 3.48 3.53 3.35 3.45 13.5M
2025-04-07 3.76 3.76 3.48 3.48 9.7M
2025-04-03 3.77 3.89 3.77 3.87 6.9M
2025-04-02 3.77 3.85 3.72 3.81 5.7M
2025-04-01 3.66 3.82 3.66 3.75 6.7M
2025-03-31 3.70 3.72 3.59 3.64 6.6M
2025-03-28 3.82 3.85 3.71 3.72 6.2M
2025-03-27 3.89 3.89 3.74 3.82 6.9M
2025-03-26 3.72 3.88 3.72 3.87 8.3M
2025-03-25 3.78 3.78 3.67 3.73 9.6M
2025-03-24 4.01 4.02 3.71 3.76 12.4M
2025-03-21 4.08 4.10 3.98 4.02 8.5M
2025-03-20 4.05 4.10 4.03 4.08 7.0M
2025-03-19 4.13 4.20 4.03 4.06 7.7M
2025-03-18 4.15 4.15 4.07 4.11 5.9M
2025-03-17 4.10 4.15 4.07 4.13 7.1M
2025-03-14 3.99 4.11 3.93 4.10 8.5M
2025-03-13 4.04 4.06 3.92 3.98 6.4M
2025-03-12 4.03 4.10 4.00 4.04 6.5M
2025-03-11 3.99 4.03 3.92 4.03 6.6M
2025-03-10 3.87 3.99 3.85 3.98 10.8M
2025-03-07 3.89 3.93 3.82 3.86 7.1M
2025-03-06 3.88 3.92 3.80 3.89 6.7M
2025-03-05 3.93 3.94 3.80 3.88 7.3M
2025-03-04 3.90 3.93 3.82 3.93 4.9M
2025-03-03 3.87 3.96 3.85 3.88 6.1M
2025-02-28 3.95 3.96 3.85 3.86 6.5M
2025-02-27 3.97 4.01 3.87 3.95 8.6M
2025-02-26 3.90 3.97 3.89 3.96 6.6M
2025-02-25 3.89 3.96 3.86 3.87 6.0M
2025-02-24 3.83 3.96 3.80 3.92 9.3M
2025-02-21 3.90 3.92 3.78 3.83 8.6M
2025-02-20 3.89 3.93 3.87 3.91 6.6M
2025-02-19 3.87 3.91 3.84 3.89 7.4M
2025-02-18 4.01 4.04 3.85 3.88 10.2M
2025-02-17 3.87 4.05 3.86 4.00 9.7M
2025-02-14 3.92 3.97 3.85 3.87 8.0M
2025-02-13 3.92 4.00 3.90 3.94 8.3M
2025-02-12 3.95 3.98 3.85 3.92 8.3M
2025-02-11 3.98 4.01 3.86 3.94 8.1M
2025-02-10 3.88 3.99 3.86 3.98 8.0M
2025-02-07 3.78 3.89 3.73 3.85 8.7M
2025-02-06 3.67 3.75 3.63 3.75 9.2M
2025-02-05 3.71 3.77 3.65 3.69 10.9M
2025-01-27 3.69 3.80 3.67 3.68 11.0M
2025-01-24 3.61 3.68 3.57 3.67 8.0M
2025-01-23 3.61 3.74 3.61 3.63 10.0M
2025-01-22 3.65 3.67 3.56 3.58 8.2M
2025-01-21 3.77 3.84 3.63 3.67 9.0M
2025-01-20 3.67 3.81 3.52 3.77 12.5M
2025-01-17 3.72 3.73 3.62 3.66 10.3M
2025-01-16 3.75 3.83 3.69 3.75 9.5M
2025-01-15 3.67 3.77 3.61 3.70 11.6M
2025-01-14 3.45 3.68 3.45 3.67 12.8M
2025-01-13 3.37 3.46 3.22 3.43 11.4M
2025-01-10 3.64 3.68 3.37 3.38 13.8M
2025-01-09 3.61 3.65 3.54 3.59 12.3M
2025-01-08 3.65 3.69 3.50 3.61 17.5M
2025-01-07 3.43 3.68 3.43 3.64 31.7M
2025-01-06 3.57 3.66 3.47 3.47 22.3M
2025-01-03 4.13 4.17 3.86 3.86 38.5M
2025-01-02 4.59 4.82 4.20 4.29 56.1M