Dezhan HealthCare Co Ltd (000813)

000813
🏛️ China →
4.31
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
2024-12-31 3.26 3.29 3.13 3.13 70.3M
2024-12-30 3.37 3.39 3.24 3.27 91.2M
2024-12-27 3.38 3.51 3.36 3.43 79.7M
2024-12-26 3.38 3.42 3.37 3.41 64.6M
2024-12-25 3.40 3.45 3.28 3.39 72.2M
2024-12-24 3.41 3.47 3.33 3.39 81.0M
2024-12-23 3.67 3.68 3.40 3.42 123.4M
2024-12-20 3.65 3.74 3.64 3.67 128.7M
2024-12-19 3.88 3.96 3.55 3.69 213.3M
2024-12-18 3.87 4.23 3.74 3.91 302.1M
2024-12-17 4.56 4.78 4.14 4.14 287.4M
2024-12-16 4.70 5.08 4.50 4.60 401.5M
2024-12-13 4.25 4.62 4.11 4.62 431.6M
2024-12-12 3.77 4.20 3.77 4.20 193.3M
2024-12-11 4.02 4.12 3.80 3.82 289.7M
2024-12-10 4.10 4.22 3.79 4.22 398.1M
2024-12-09 3.84 3.84 3.84 3.84 19.9M
2024-12-06 3.18 3.49 3.17 3.49 129.6M
2024-12-05 3.14 3.22 3.10 3.17 39.8M
2024-12-04 3.30 3.31 3.13 3.15 62.6M
2024-12-03 3.26 3.32 3.22 3.29 57.3M
2024-12-02 3.19 3.28 3.19 3.25 61.4M
2024-11-29 3.18 3.23 3.14 3.19 58.1M
2024-11-28 3.07 3.28 3.06 3.19 88.5M
2024-11-27 3.10 3.12 3.02 3.11 50.2M
2024-11-26 3.14 3.23 3.08 3.09 66.1M
2024-11-25 3.13 3.25 3.07 3.17 103.1M
2024-11-22 3.28 3.28 3.06 3.09 140.4M
2024-11-21 2.95 3.26 2.93 3.26 126.9M
2024-11-20 2.89 2.97 2.87 2.96 39.7M
2024-11-19 2.87 2.89 2.81 2.89 27.1M
2024-11-18 2.90 2.95 2.85 2.86 34.1M
2024-11-15 2.95 2.99 2.89 2.89 29.2M
2024-11-14 3.07 3.07 2.96 2.97 37.5M
2024-11-13 3.12 3.16 3.04 3.09 39.0M
2024-11-12 3.18 3.25 3.11 3.15 62.3M
2024-11-11 3.14 3.16 3.08 3.15 43.1M
2024-11-08 3.23 3.26 3.14 3.16 51.5M
2024-11-07 3.03 3.22 3.01 3.18 62.0M
2024-11-06 3.00 3.11 2.95 3.05 60.5M
2024-11-05 2.91 2.99 2.89 2.98 35.6M
2024-11-04 2.90 2.92 2.87 2.92 24.2M
2024-11-01 3.00 3.01 2.88 2.90 42.1M
2024-10-31 2.96 3.03 2.94 3.01 39.3M
2024-10-30 2.97 3.01 2.93 2.98 31.3M
2024-10-29 3.09 3.10 2.98 2.99 48.6M
2024-10-28 3.00 3.13 2.99 3.09 61.0M
2024-10-25 2.94 3.05 2.92 3.03 82.8M
2024-10-24 2.97 3.18 2.97 3.07 116.2M
2024-10-23 2.90 2.94 2.86 2.89 35.2M
2024-10-22 2.76 2.90 2.75 2.89 52.6M
2024-10-21 2.79 2.81 2.75 2.77 35.8M
2024-10-18 2.74 2.83 2.71 2.80 35.7M
2024-10-17 2.78 2.80 2.72 2.73 23.6M
2024-10-16 2.71 2.82 2.70 2.77 28.5M
2024-10-15 2.79 2.85 2.75 2.75 35.2M
2024-10-14 2.77 2.82 2.73 2.80 29.5M
2024-10-11 2.90 2.91 2.74 2.78 34.3M
2024-10-10 2.94 3.01 2.85 2.89 44.0M
2024-10-09 3.10 3.10 2.91 2.91 66.6M
2024-10-08 3.36 3.36 3.01 3.14 97.1M
2024-09-30 2.92 3.05 2.87 3.05 75.8M
2024-09-27 2.70 2.83 2.70 2.78 41.0M
2024-09-26 2.56 2.68 2.55 2.67 30.4M
2024-09-25 2.55 2.65 2.55 2.57 31.9M
2024-09-24 2.44 2.54 2.44 2.54 29.6M
2024-09-23 2.50 2.54 2.44 2.45 17.9M
2024-09-20 2.47 2.49 2.41 2.43 11.9M
2024-09-19 2.42 2.49 2.40 2.46 14.1M
2024-09-18 2.45 2.46 2.36 2.41 15.2M
2024-09-13 2.47 2.47 2.43 2.45 12.9M
2024-09-12 2.46 2.50 2.45 2.46 12.2M
2024-09-11 2.47 2.48 2.43 2.45 12.2M
2024-09-10 2.50 2.51 2.43 2.48 13.8M
2024-09-09 2.47 2.54 2.47 2.49 15.5M
2024-09-06 2.54 2.55 2.47 2.47 17.9M
2024-09-05 2.47 2.54 2.45 2.54 21.1M
2024-09-04 2.45 2.50 2.45 2.47 20.0M
2024-09-03 2.42 2.47 2.40 2.46 20.5M
2024-09-02 2.41 2.46 2.40 2.41 19.6M
2024-08-30 2.41 2.47 2.40 2.44 22.0M
2024-08-29 2.39 2.42 2.37 2.41 16.1M
2024-08-28 2.35 2.43 2.34 2.39 22.7M
2024-08-27 2.32 2.41 2.32 2.38 25.9M
2024-08-26 2.27 2.34 2.26 2.34 17.3M
2024-08-23 2.29 2.31 2.25 2.28 14.0M
2024-08-22 2.34 2.35 2.28 2.29 14.4M
2024-08-21 2.37 2.38 2.33 2.35 13.5M
2024-08-20 2.42 2.42 2.36 2.38 14.2M
2024-08-19 2.42 2.44 2.39 2.42 15.1M
2024-08-16 2.45 2.46 2.41 2.42 22.2M
2024-08-15 2.39 2.50 2.38 2.45 32.1M
2024-08-14 2.40 2.42 2.35 2.39 14.3M
2024-08-13 2.42 2.43 2.37 2.41 16.3M
2024-08-12 2.41 2.46 2.40 2.43 22.5M
2024-08-09 2.46 2.50 2.40 2.41 21.0M
2024-08-08 2.41 2.47 2.40 2.45 25.2M
2024-08-07 2.44 2.45 2.41 2.42 20.1M
2024-08-06 2.40 2.45 2.38 2.45 28.8M
2024-08-05 2.39 2.45 2.37 2.38 27.8M
2024-08-02 2.37 2.47 2.36 2.41 31.9M
2024-08-01 2.39 2.43 2.37 2.38 21.1M
2024-07-31 2.30 2.39 2.29 2.39 23.7M
2024-07-30 2.27 2.32 2.27 2.31 14.6M
2024-07-29 2.28 2.28 2.25 2.26 10.1M
2024-07-26 2.25 2.29 2.25 2.28 13.3M
2024-07-25 2.21 2.28 2.20 2.26 14.0M
2024-07-24 2.31 2.32 2.23 2.23 27.8M
2024-07-23 2.35 2.37 2.32 2.32 19.7M
2024-07-22 2.36 2.37 2.32 2.35 20.3M
2024-07-19 2.41 2.44 2.36 2.37 26.2M
2024-07-18 2.33 2.44 2.29 2.40 32.3M
2024-07-17 2.31 2.35 2.29 2.34 21.8M
2024-07-16 2.32 2.33 2.28 2.31 20.6M
2024-07-15 2.38 2.39 2.31 2.31 30.0M
2024-07-12 2.40 2.46 2.38 2.42 37.7M
2024-07-11 2.42 2.44 2.36 2.39 44.0M
2024-07-10 2.35 2.40 2.31 2.35 36.1M
2024-07-09 2.43 2.44 2.31 2.37 55.7M
2024-07-08 2.48 2.61 2.32 2.44 89.7M
2024-07-05 2.18 2.42 2.16 2.42 47.9M
2024-07-04 2.27 2.28 2.18 2.20 35.8M
2024-07-03 2.32 2.39 2.26 2.26 47.8M
2024-07-02 2.26 2.31 2.23 2.26 56.8M
2024-07-01 2.15 2.29 2.15 2.29 48.2M
2024-06-28 2.15 2.18 2.06 2.08 23.8M
2024-06-27 2.24 2.25 2.14 2.14 18.6M
2024-06-26 2.14 2.25 2.12 2.24 19.5M
2024-06-25 2.11 2.15 2.09 2.13 15.7M
2024-06-24 2.21 2.21 2.09 2.10 14.8M
2024-06-21 2.19 2.25 2.16 2.20 11.1M
2024-06-20 2.24 2.29 2.19 2.19 17.1M
2024-06-19 2.28 2.29 2.24 2.24 9.5M
2024-06-18 2.26 2.29 2.24 2.27 9.8M
2024-06-17 2.28 2.29 2.24 2.26 9.5M
2024-06-14 2.27 2.30 2.25 2.29 14.3M
2024-06-13 2.33 2.36 2.27 2.29 13.5M
2024-06-12 2.30 2.37 2.29 2.34 14.2M
2024-06-11 2.28 2.33 2.26 2.30 13.8M
2024-06-07 2.27 2.31 2.26 2.31 18.9M
2024-06-06 2.35 2.36 2.18 2.23 33.4M
2024-06-05 2.38 2.41 2.35 2.35 12.4M
2024-06-04 2.36 2.42 2.34 2.40 16.5M
2024-06-03 2.54 2.54 2.41 2.43 24.1M
2024-05-31 2.49 2.55 2.48 2.54 14.5M
2024-05-30 2.49 2.52 2.44 2.48 14.2M
2024-05-29 2.50 2.54 2.47 2.49 14.6M
2024-05-28 2.56 2.56 2.51 2.51 11.9M
2024-05-27 2.55 2.58 2.51 2.55 14.9M
2024-05-24 2.58 2.60 2.55 2.56 15.4M
2024-05-23 2.64 2.65 2.57 2.58 29.2M
2024-05-22 2.69 2.72 2.65 2.67 24.2M
2024-05-21 2.71 2.71 2.63 2.64 22.5M
2024-05-20 2.69 2.72 2.67 2.70 23.1M
2024-05-17 2.68 2.72 2.65 2.69 23.7M
2024-05-16 2.72 2.74 2.67 2.68 22.3M
2024-05-15 2.78 2.79 2.71 2.72 18.9M
2024-05-14 2.79 2.82 2.77 2.79 23.7M
2024-05-13 2.90 2.90 2.76 2.77 31.8M
2024-05-10 2.98 3.00 2.85 2.87 39.5M
2024-05-09 2.94 3.02 2.91 2.96 53.3M
2024-05-08 3.01 3.10 2.93 2.99 85.1M
2024-05-07 2.92 2.95 2.86 2.94 37.6M
2024-05-06 2.80 2.91 2.80 2.89 42.3M
2024-04-30 2.75 2.86 2.71 2.82 40.2M
2024-04-29 2.62 2.75 2.62 2.75 31.4M
2024-04-26 2.61 2.64 2.57 2.63 25.4M
2024-04-25 2.63 2.69 2.60 2.63 41.1M
2024-04-24 2.70 2.74 2.68 2.74 16.8M
2024-04-23 2.69 2.73 2.67 2.71 14.9M
2024-04-22 2.70 2.74 2.66 2.69 16.4M
2024-04-19 2.71 2.75 2.69 2.70 14.8M
2024-04-18 2.79 2.79 2.73 2.73 22.1M
2024-04-17 2.65 2.78 2.65 2.77 37.7M
2024-04-16 2.89 2.90 2.61 2.61 53.8M
2024-04-15 2.81 2.91 2.69 2.90 48.2M
2024-04-12 2.92 2.94 2.82 2.82 21.2M
2024-04-11 2.85 2.91 2.84 2.88 14.3M
2024-04-10 2.92 2.93 2.85 2.87 17.9M
2024-04-09 2.89 2.93 2.85 2.93 18.7M
2024-04-08 2.97 2.98 2.89 2.90 23.4M
2024-04-03 2.97 2.99 2.93 2.97 18.9M
2024-04-02 2.95 3.01 2.94 2.96 26.1M
2024-04-01 2.90 2.96 2.89 2.96 23.3M
2024-03-29 2.92 2.95 2.87 2.90 22.2M
2024-03-28 2.83 2.95 2.78 2.91 42.3M
2024-03-27 2.87 3.07 2.86 2.90 50.1M
2024-03-26 2.88 2.90 2.83 2.87 20.0M
2024-03-25 2.91 2.96 2.88 2.88 26.0M
2024-03-22 2.99 2.99 2.90 2.91 21.9M
2024-03-21 3.00 3.03 2.97 2.98 19.5M
2024-03-20 2.98 3.02 2.97 3.01 21.2M
2024-03-19 3.00 3.05 2.98 3.00 29.2M
2024-03-18 2.92 3.01 2.91 3.00 31.9M
2024-03-15 2.90 2.93 2.87 2.91 22.5M
2024-03-14 2.98 3.01 2.87 2.90 33.5M
2024-03-13 2.90 2.93 2.86 2.90 25.3M
2024-03-12 2.87 2.93 2.84 2.91 26.5M
2024-03-11 2.82 2.86 2.79 2.86 28.4M
2024-03-08 2.81 2.89 2.78 2.82 29.5M
2024-03-07 2.81 2.85 2.77 2.78 19.9M
2024-03-06 2.83 2.85 2.78 2.82 17.5M
2024-03-05 2.88 2.88 2.82 2.83 23.4M
2024-03-04 2.89 2.94 2.85 2.91 29.9M
2024-03-01 2.91 2.91 2.84 2.88 26.9M
2024-02-29 2.82 2.91 2.81 2.90 35.1M
2024-02-28 3.03 3.12 2.84 2.86 57.7M
2024-02-27 2.90 2.97 2.87 2.97 29.9M
2024-02-26 2.88 2.94 2.85 2.89 29.2M
2024-02-23 2.85 2.89 2.82 2.89 33.1M
2024-02-22 2.80 2.86 2.80 2.85 26.3M
2024-02-21 2.80 2.91 2.75 2.81 47.0M
2024-02-20 2.73 2.94 2.70 2.86 53.6M
2024-02-19 2.85 2.85 2.74 2.78 44.5M
2024-02-08 2.49 2.74 2.48 2.71 54.0M
2024-02-07 2.48 2.60 2.45 2.50 49.2M
2024-02-06 2.33 2.53 2.23 2.46 47.9M
2024-02-05 2.55 2.56 2.30 2.36 49.8M
2024-02-02 2.72 2.77 2.47 2.56 43.4M
2024-02-01 2.66 2.77 2.65 2.71 37.4M
2024-01-31 2.82 2.85 2.68 2.69 33.8M
2024-01-30 2.85 2.89 2.78 2.79 30.1M
2024-01-29 3.13 3.13 2.90 2.90 44.1M
2024-01-26 2.98 3.03 2.96 2.98 22.0M
2024-01-25 2.86 2.99 2.85 2.98 28.3M
2024-01-24 2.78 2.88 2.73 2.86 28.6M
2024-01-23 2.75 2.78 2.70 2.77 25.6M
2024-01-22 2.94 2.94 2.75 2.76 28.8M
2024-01-19 2.98 2.98 2.92 2.92 21.0M
2024-01-18 2.99 2.99 2.88 2.96 33.8M
2024-01-17 3.07 3.10 3.00 3.00 19.6M
2024-01-16 3.12 3.12 3.04 3.09 20.2M
2024-01-15 3.11 3.15 3.06 3.13 17.5M
2024-01-12 3.15 3.19 3.11 3.11 21.2M
2024-01-11 3.16 3.20 3.10 3.17 24.7M
2024-01-10 3.12 3.17 3.07 3.11 20.1M
2024-01-09 3.17 3.20 3.10 3.13 51.0M
2024-01-08 3.17 3.30 3.15 3.18 57.7M
2024-01-05 3.25 3.29 3.17 3.19 23.7M
2024-01-04 3.25 3.28 3.23 3.27 20.6M
2024-01-03 3.23 3.30 3.22 3.25 24.0M
2024-01-02 3.27 3.28 3.22 3.23 21.9M