Dongguan Development Holdings Co Ltd (000828)

000828
🏛️ China →
11.33
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.19 11.19 11.07 11.08 572.7K
09:35 11.08 11.10 11.05 11.09 379.1K
09:40 11.10 11.12 11.09 11.12 91.0K
09:45 11.11 11.15 11.11 11.15 119.8K
09:50 11.15 11.17 11.11 11.12 95.4K
09:55 11.11 11.12 11.10 11.11 94.6K
10:00 11.12 11.12 11.09 11.09 159.8K
10:05 11.09 11.10 11.07 11.09 103.7K
10:10 11.08 11.10 11.08 11.09 64.0K
10:15 11.09 11.10 11.08 11.08 96.3K
10:20 11.08 11.10 11.08 11.09 73.0K
10:25 11.10 11.10 11.08 11.08 81.8K
10:30 11.08 11.12 11.08 11.10 132.5K
10:35 11.10 11.14 11.10 11.11 247.7K
10:40 11.11 11.11 11.09 11.09 86.4K
10:45 11.09 11.10 11.08 11.09 127.7K
10:50 11.10 11.10 11.08 11.08 72.0K
10:55 11.08 11.09 11.07 11.07 128.5K
11:00 11.07 11.11 11.07 11.11 250.8K
11:05 11.11 11.12 11.10 11.10 68.3K
11:10 11.10 11.11 11.09 11.09 21.8K
11:15 11.09 11.11 11.09 11.10 56.1K
11:20 11.09 11.10 11.08 11.09 31.5K
11:25 11.10 11.10 11.09 11.09 21.4K
11:30 11.09 11.09 11.09 11.09 0.3K
13:00 11.09 11.10 11.08 11.08 275.2K
13:05 11.09 11.10 11.07 11.07 97.8K
13:10 11.07 11.07 11.05 11.06 416.9K
13:15 11.07 11.08 11.06 11.07 56.1K
13:20 11.07 11.07 11.06 11.06 128.0K
13:25 11.07 11.07 11.05 11.06 26.6K
13:30 11.05 11.06 11.04 11.05 138.0K
13:35 11.06 11.09 11.06 11.09 52.9K
13:40 11.09 11.09 11.08 11.08 27.8K
13:45 11.09 11.09 11.07 11.08 29.4K
13:50 11.08 11.09 11.08 11.08 48.0K
13:55 11.08 11.09 11.07 11.09 48.7K
14:00 11.09 11.11 11.08 11.11 76.1K
14:05 11.11 11.11 11.10 11.11 42.7K
14:10 11.11 11.11 11.09 11.11 77.0K
14:15 11.10 11.11 11.10 11.11 6.8K
14:20 11.10 11.11 11.10 11.10 27.1K
14:25 11.10 11.12 11.10 11.10 60.9K
14:30 11.10 11.12 11.09 11.10 134.6K
14:35 11.09 11.09 11.08 11.08 82.1K
14:40 11.09 11.10 11.08 11.09 117.1K
14:45 11.09 11.10 11.08 11.08 118.5K
14:50 11.09 11.09 11.08 11.08 165.5K
14:55 11.09 11.09 11.07 11.07 56.7K
15:40 11.08 11.08 11.08 11.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.12 11.39 11.00 11.33 8.5M
2025-09-26 11.06 11.20 11.03 11.13 4.6M
2025-09-25 11.19 11.21 11.04 11.08 5.5M
2025-09-24 11.11 11.31 11.11 11.18 7.4M
2025-09-23 11.30 11.33 11.10 11.28 6.5M
2025-09-22 11.35 11.38 11.20 11.33 4.6M
2025-09-19 11.33 11.41 11.27 11.37 5.3M
2025-09-18 11.54 11.55 11.26 11.33 8.3M
2025-09-17 11.53 11.61 11.47 11.55 5.4M
2025-09-16 11.57 11.62 11.46 11.53 7.1M
2025-09-15 11.62 11.70 11.55 11.59 6.1M
2025-09-12 11.74 11.77 11.63 11.64 8.0M
2025-09-11 11.56 11.75 11.46 11.74 8.8M
2025-09-10 11.72 11.75 11.56 11.59 5.6M
2025-09-09 11.68 11.75 11.60 11.67 6.4M
2025-09-08 11.52 11.71 11.52 11.71 10.7M
2025-09-05 11.48 11.61 11.39 11.51 9.5M
2025-09-04 11.47 11.59 11.34 11.52 9.4M
2025-09-03 11.72 11.75 11.44 11.47 8.5M
2025-09-02 11.91 11.93 11.63 11.72 14.1M
2025-09-01 11.47 12.04 11.37 11.96 22.3M
2025-08-29 11.56 11.64 11.45 11.47 9.9M
2025-08-28 11.58 11.78 11.34 11.57 14.9M
2025-08-27 11.91 12.03 11.54 11.58 25.1M
2025-08-26 12.01 12.59 11.95 12.07 42.0M
2025-08-25 11.52 11.63 11.44 11.55 12.4M
2025-08-22 11.27 11.54 11.26 11.44 11.2M
2025-08-21 11.23 11.40 11.21 11.29 10.7M
2025-08-20 11.13 11.22 11.09 11.21 5.5M
2025-08-19 11.22 11.27 11.10 11.15 7.4M
2025-08-18 11.26 11.34 11.17 11.24 12.4M
2025-08-15 11.10 11.34 11.07 11.28 11.8M
2025-08-14 11.22 11.29 11.05 11.09 8.8M
2025-08-13 11.20 11.35 11.10 11.21 9.5M
2025-08-12 11.24 11.31 11.15 11.18 7.2M
2025-08-11 11.20 11.26 11.14 11.23 6.5M
2025-08-08 11.24 11.29 11.18 11.22 5.5M
2025-08-07 11.28 11.28 11.19 11.27 3.8M
2025-08-06 11.25 11.28 11.18 11.23 5.2M
2025-08-05 11.21 11.39 11.20 11.28 6.6M
2025-08-04 11.07 11.27 11.07 11.21 4.6M
2025-08-01 11.02 11.19 11.02 11.14 4.7M
2025-07-31 11.15 11.17 11.00 11.03 6.6M
2025-07-30 11.17 11.25 11.07 11.19 5.1M
2025-07-29 11.15 11.19 11.05 11.15 5.4M
2025-07-28 11.27 11.31 11.16 11.19 6.9M
2025-07-25 11.39 11.43 11.26 11.27 5.3M
2025-07-24 11.20 11.37 11.18 11.35 7.9M
2025-07-23 11.23 11.38 11.20 11.20 7.8M
2025-07-22 11.21 11.23 11.12 11.22 5.0M
2025-07-21 11.09 11.32 11.09 11.22 7.0M
2025-07-18 11.08 11.13 11.03 11.11 4.3M
2025-07-17 11.05 11.12 11.03 11.05 4.3M
2025-07-16 11.14 11.20 11.05 11.08 5.6M
2025-07-15 11.12 11.20 11.03 11.14 9.5M
2025-07-14 11.25 11.26 10.99 11.01 9.1M
2025-07-11 11.16 11.35 11.12 11.25 13.0M
2025-07-10 10.94 11.26 10.92 11.14 10.4M
2025-07-09 10.92 11.00 10.91 10.93 6.2M
2025-07-08 10.88 10.99 10.82 10.92 6.2M
2025-07-07 10.90 10.96 10.86 10.88 3.9M
2025-07-04 10.81 11.00 10.76 10.90 7.6M
2025-07-03 10.85 10.90 10.78 10.79 4.6M
2025-07-02 10.81 10.89 10.72 10.89 6.5M
2025-07-01 10.67 11.00 10.66 10.81 8.3M
2025-06-30 10.75 10.80 10.60 10.69 8.0M
2025-06-27 10.87 11.07 10.70 10.71 18.8M
2025-06-26 10.72 10.75 10.60 10.63 7.8M
2025-06-25 10.34 10.74 10.34 10.67 16.8M
2025-06-24 10.23 10.39 10.23 10.36 6.8M
2025-06-23 10.17 10.24 10.14 10.20 5.4M
2025-06-20 10.20 10.27 10.18 10.19 3.7M
2025-06-19 10.31 10.34 10.16 10.23 4.3M
2025-06-18 10.46 10.48 10.33 10.33 4.1M
2025-06-17 10.40 10.47 10.34 10.47 3.9M
2025-06-16 10.40 10.45 10.33 10.36 4.3M
2025-06-13 10.51 10.53 10.40 10.40 4.6M
2025-06-12 10.55 10.58 10.49 10.51 4.5M
2025-06-11 10.43 10.59 10.40 10.55 5.9M
2025-06-10 10.46 10.50 10.36 10.41 4.3M
2025-06-09 10.42 10.46 10.34 10.45 4.0M
2025-06-06 10.49 10.49 10.37 10.39 3.4M
2025-06-05 10.39 10.56 10.36 10.45 6.0M
2025-06-04 10.37 10.42 10.33 10.39 3.7M
2025-06-03 10.29 10.36 10.23 10.34 3.2M
2025-05-30 10.30 10.38 10.28 10.34 3.8M
2025-05-29 10.31 10.34 10.26 10.33 4.5M
2025-05-28 10.24 10.29 10.19 10.26 2.9M
2025-05-27 10.27 10.28 10.15 10.21 3.6M
2025-05-26 10.24 10.33 10.20 10.26 3.0M
2025-05-23 10.39 10.40 10.24 10.24 4.5M
2025-05-22 10.40 10.43 10.30 10.38 3.4M
2025-05-21 10.43 10.45 10.36 10.40 3.3M
2025-05-20 10.45 10.50 10.36 10.40 3.5M
2025-05-19 10.36 10.47 10.36 10.44 4.0M
2025-05-16 10.42 10.50 10.28 10.33 4.9M
2025-05-15 10.50 10.56 10.44 10.45 5.7M
2025-05-14 10.36 10.59 10.28 10.52 10.5M
2025-05-13 10.73 10.78 10.64 10.66 6.0M
2025-05-12 10.66 10.77 10.57 10.71 8.2M
2025-05-09 10.56 10.72 10.52 10.66 6.7M
2025-05-08 10.46 10.67 10.44 10.53 7.5M
2025-05-07 10.40 10.60 10.40 10.50 8.2M
2025-05-06 10.30 10.36 10.30 10.36 5.1M
2025-04-30 10.30 10.38 10.25 10.28 4.6M
2025-04-29 10.42 10.47 10.30 10.31 5.5M
2025-04-28 10.45 10.48 10.27 10.43 7.1M
2025-04-25 10.56 10.60 10.50 10.52 3.5M
2025-04-24 10.60 10.65 10.48 10.56 5.4M
2025-04-23 10.75 10.77 10.56 10.59 7.1M
2025-04-22 10.70 10.90 10.66 10.71 7.4M
2025-04-21 10.80 10.82 10.61 10.66 8.5M
2025-04-18 10.55 10.74 10.51 10.73 11.8M
2025-04-17 10.45 10.53 10.42 10.50 5.3M
2025-04-16 10.41 10.50 10.33 10.49 7.5M
2025-04-15 10.45 10.54 10.35 10.46 4.9M
2025-04-14 10.31 10.53 10.27 10.45 11.1M
2025-04-11 10.21 10.32 10.20 10.25 7.5M
2025-04-10 10.15 10.49 10.05 10.23 14.9M
2025-04-09 9.45 10.21 9.28 10.17 18.7M
2025-04-08 9.73 9.94 9.48 9.62 18.7M
2025-04-07 10.01 10.10 9.30 9.30 17.4M
2025-04-03 10.16 10.34 10.15 10.33 6.8M
2025-04-02 10.23 10.29 10.18 10.23 4.1M
2025-04-01 10.06 10.25 10.06 10.22 6.0M
2025-03-31 10.09 10.21 10.00 10.02 5.7M
2025-03-28 10.16 10.22 10.08 10.12 3.8M
2025-03-27 10.19 10.23 10.08 10.21 4.6M
2025-03-26 10.11 10.21 10.09 10.19 4.0M
2025-03-25 10.08 10.13 10.04 10.11 5.4M
2025-03-24 10.20 10.23 9.99 10.09 5.0M
2025-03-21 10.19 10.33 10.13 10.20 6.1M
2025-03-20 10.24 10.26 10.19 10.20 3.8M
2025-03-19 10.28 10.28 10.19 10.23 3.8M
2025-03-18 10.25 10.31 10.20 10.30 5.5M
2025-03-17 10.28 10.30 10.22 10.23 4.2M
2025-03-14 10.09 10.32 10.07 10.25 8.8M
2025-03-13 10.09 10.18 10.01 10.09 4.7M
2025-03-12 10.10 10.17 10.07 10.12 5.2M
2025-03-11 10.02 10.10 9.99 10.09 4.1M
2025-03-10 10.08 10.12 9.99 10.10 5.6M
2025-03-07 10.13 10.16 10.04 10.09 5.0M
2025-03-06 10.02 10.21 9.98 10.16 7.1M
2025-03-05 10.01 10.03 9.88 9.99 3.8M
2025-03-04 9.89 10.03 9.86 10.01 3.6M
2025-03-03 9.99 10.06 9.89 9.89 4.8M
2025-02-28 10.05 10.15 9.96 9.98 6.7M
2025-02-27 10.14 10.17 9.99 10.09 6.4M
2025-02-26 10.04 10.17 9.91 10.17 4.6M
2025-02-25 10.10 10.10 9.99 10.03 4.9M
2025-02-24 10.20 10.26 10.11 10.14 5.2M
2025-02-21 10.14 10.28 10.08 10.27 6.2M
2025-02-20 10.19 10.19 10.11 10.16 4.3M
2025-02-19 10.13 10.22 10.12 10.20 4.6M
2025-02-18 10.34 10.36 10.12 10.16 6.1M
2025-02-17 10.46 10.46 10.31 10.34 6.5M
2025-02-14 10.45 10.52 10.36 10.42 4.3M
2025-02-13 10.47 10.57 10.38 10.49 7.6M
2025-02-12 10.43 10.59 10.33 10.47 7.8M
2025-02-11 10.32 10.69 10.20 10.46 14.4M
2025-02-10 10.41 10.45 10.29 10.31 8.0M
2025-02-07 10.08 10.54 10.05 10.42 14.5M
2025-02-06 10.09 10.13 9.98 10.08 4.4M
2025-02-05 10.12 10.15 10.00 10.05 4.9M
2025-01-27 10.18 10.26 10.07 10.07 5.3M
2025-01-24 10.08 10.14 10.00 10.11 4.7M
2025-01-23 10.15 10.33 10.07 10.07 6.9M
2025-01-22 10.05 10.14 9.97 10.07 4.7M
2025-01-21 10.12 10.14 9.94 10.00 3.2M
2025-01-20 10.06 10.19 10.04 10.07 4.0M
2025-01-17 9.95 10.08 9.90 10.03 3.8M
2025-01-16 10.01 10.16 9.94 9.96 4.3M
2025-01-15 10.03 10.06 9.94 9.97 3.6M
2025-01-14 9.79 10.07 9.77 10.03 6.5M
2025-01-13 9.69 9.80 9.67 9.78 3.8M
2025-01-10 9.96 10.05 9.75 9.77 4.3M
2025-01-09 10.11 10.11 9.95 9.96 4.1M
2025-01-08 10.14 10.21 9.90 10.12 6.8M
2025-01-07 10.30 10.30 10.10 10.18 4.7M
2025-01-06 10.12 10.26 10.05 10.21 5.6M
2025-01-03 10.38 10.41 10.12 10.16 8.1M
2025-01-02 10.70 10.76 10.25 10.32 9.2M