FS Development Investment Holdings (300071)

300071
🏛️ China →
4.46
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 2.73 2.75 2.69 2.70 8.4M
2021-12-30 2.76 2.79 2.69 2.74 10.9M
2021-12-28 2.76 2.79 2.67 2.69 12.1M
2021-12-27 2.73 2.75 2.65 2.71 7.6M
2021-12-24 2.72 2.81 2.70 2.73 11.5M
2021-12-23 2.65 2.76 2.64 2.73 14.7M
2021-12-22 2.70 2.73 2.63 2.65 12.5M
2021-12-21 2.62 2.78 2.62 2.68 16.7M
2021-12-20 2.72 2.77 2.57 2.60 20.5M
2021-12-17 3.09 3.12 2.73 2.75 36.9M
2021-12-16 3.18 3.23 3.03 3.06 16.5M
2021-12-15 3.17 3.23 3.13 3.20 7.9M
2021-12-14 3.17 3.26 3.13 3.20 9.9M
2021-12-13 3.39 3.44 3.15 3.15 25.3M
2021-12-10 3.20 3.42 3.15 3.32 34.2M
2021-12-09 2.89 3.13 2.86 3.12 26.4M
2021-12-08 2.79 2.92 2.78 2.86 20.0M
2021-12-07 2.82 2.82 2.73 2.77 11.3M
2021-12-06 2.71 2.85 2.69 2.81 13.7M
2021-12-03 2.68 2.74 2.64 2.72 13.5M
2021-12-02 2.75 2.81 2.72 2.75 11.0M
2021-12-01 2.78 2.82 2.63 2.75 21.7M
2021-11-30 2.74 2.80 2.69 2.78 11.2M
2021-11-29 2.69 2.74 2.67 2.71 8.6M
2021-11-26 2.78 2.78 2.65 2.71 16.4M
2021-11-25 2.85 2.86 2.78 2.80 8.1M
2021-11-24 2.87 2.94 2.82 2.82 12.7M
2021-11-23 2.73 2.87 2.71 2.85 16.8M
2021-11-22 2.66 2.72 2.63 2.71 12.1M
2021-11-19 2.72 2.75 2.68 2.69 9.2M
2021-11-18 2.71 2.75 2.67 2.72 13.6M
2021-11-17 2.74 2.85 2.67 2.73 17.4M
2021-11-16 2.70 2.95 2.60 2.76 32.2M
2021-11-15 2.55 2.58 2.48 2.53 9.3M
2021-11-12 2.51 2.58 2.47 2.51 12.2M
2021-11-11 2.38 2.55 2.38 2.51 17.8M
2021-11-10 2.38 2.39 2.36 2.37 5.8M
2021-11-09 2.39 2.43 2.38 2.39 6.0M
2021-11-08 2.40 2.46 2.38 2.39 8.5M
2021-11-05 2.44 2.46 2.37 2.41 11.2M
2021-11-04 2.43 2.48 2.38 2.44 12.4M
2021-11-03 2.32 2.44 2.32 2.41 12.8M
2021-11-02 2.36 2.46 2.29 2.33 15.5M
2021-11-01 2.24 2.44 2.24 2.35 20.0M
2021-10-29 2.30 2.35 2.19 2.24 25.2M
2021-10-28 2.10 2.14 2.03 2.13 8.7M
2021-10-27 2.13 2.15 2.06 2.10 9.8M
2021-10-26 2.10 2.13 2.08 2.12 5.8M
2021-10-25 2.14 2.15 2.09 2.10 8.2M
2021-10-22 2.12 2.18 2.11 2.15 10.3M
2021-10-21 2.10 2.14 2.10 2.11 7.5M
2021-10-20 2.09 2.11 2.08 2.11 6.4M
2021-10-19 2.10 2.14 2.09 2.10 7.7M
2021-10-18 2.15 2.19 2.10 2.11 8.6M
2021-10-15 2.11 2.15 2.08 2.14 11.2M
2021-10-14 2.09 2.10 2.06 2.10 7.1M
2021-10-13 2.08 2.10 2.06 2.07 4.0M
2021-10-12 2.10 2.14 2.06 2.09 9.8M
2021-10-11 2.02 2.11 2.00 2.09 10.1M
2021-10-08 2.03 2.04 2.00 2.03 7.3M
2021-09-30 2.01 2.03 1.98 2.01 5.2M
2021-09-29 1.97 2.04 1.97 2.00 5.9M
2021-09-28 1.97 2.00 1.95 1.98 7.3M
2021-09-27 2.08 2.08 1.92 1.95 12.0M
2021-09-24 2.11 2.11 2.04 2.07 8.4M
2021-09-23 2.16 2.16 2.08 2.11 11.0M
2021-09-22 2.15 2.17 2.10 2.14 7.9M
2021-09-17 2.14 2.18 2.10 2.17 11.0M
2021-09-16 2.11 2.19 2.10 2.13 14.3M
2021-09-15 2.08 2.11 2.07 2.11 7.6M
2021-09-14 2.08 2.13 2.07 2.09 9.7M
2021-09-13 2.08 2.09 2.04 2.06 7.4M
2021-09-10 2.11 2.11 2.07 2.09 7.2M
2021-09-09 2.14 2.14 2.10 2.11 5.5M
2021-09-08 2.10 2.13 2.09 2.13 8.4M
2021-09-07 2.12 2.12 2.08 2.09 8.4M
2021-09-06 2.15 2.19 2.10 2.11 9.1M
2021-09-03 2.14 2.22 2.12 2.16 9.7M
2021-09-02 2.07 2.15 2.06 2.12 12.5M
2021-09-01 2.07 2.08 2.03 2.06 5.8M
2021-08-31 2.11 2.11 2.04 2.07 6.9M
2021-08-30 2.03 2.12 2.03 2.10 10.7M
2021-08-27 1.99 2.01 1.98 2.01 3.6M
2021-08-26 2.00 2.02 1.99 1.99 5.6M
2021-08-25 2.00 2.01 1.96 2.01 3.7M
2021-08-24 2.04 2.04 2.00 2.00 5.0M
2021-08-23 2.03 2.05 2.02 2.04 4.1M
2021-08-20 2.05 2.07 1.99 2.03 5.6M
2021-08-19 2.06 2.07 2.03 2.05 5.0M
2021-08-18 2.05 2.08 2.03 2.06 5.4M
2021-08-17 2.06 2.14 2.02 2.03 9.5M
2021-08-16 2.15 2.16 2.08 2.08 9.3M
2021-08-13 2.20 2.24 2.16 2.16 8.0M
2021-08-12 2.15 2.23 2.13 2.21 11.8M
2021-08-11 2.12 2.19 2.08 2.15 9.9M
2021-08-10 2.13 2.20 2.13 2.15 8.1M
2021-08-09 2.04 2.22 2.04 2.14 13.9M
2021-08-06 1.94 2.16 1.92 2.07 18.7M
2021-08-05 2.00 2.00 1.93 1.94 5.3M
2021-08-04 1.99 2.02 1.98 1.99 3.9M
2021-08-03 1.94 2.01 1.93 2.00 5.4M
2021-08-02 1.90 1.97 1.89 1.95 5.2M
2021-07-30 1.89 1.93 1.89 1.91 4.0M
2021-07-29 1.88 1.94 1.88 1.91 6.0M
2021-07-28 1.96 1.97 1.85 1.88 9.8M
2021-07-27 2.02 2.03 1.96 1.97 5.8M
2021-07-26 2.05 2.06 1.98 2.01 7.6M
2021-07-23 2.12 2.16 1.99 2.03 16.5M
2021-07-22 2.22 2.22 2.13 2.13 8.6M
2021-07-21 2.16 2.22 2.15 2.20 7.3M
2021-07-20 2.14 2.18 2.14 2.17 5.0M
2021-07-19 2.16 2.19 2.14 2.17 7.0M
2021-07-16 2.13 2.19 2.12 2.17 8.2M
2021-07-15 2.17 2.21 2.11 2.14 8.5M
2021-07-14 2.21 2.23 2.15 2.16 8.7M
2021-07-13 2.16 2.22 2.14 2.22 10.3M
2021-07-12 2.29 2.29 2.15 2.16 17.4M
2021-07-09 2.23 2.33 2.21 2.28 19.6M
2021-07-08 2.13 2.25 2.12 2.22 17.1M
2021-07-07 2.09 2.19 2.09 2.15 10.8M
2021-07-06 2.12 2.25 2.12 2.13 17.4M
2021-07-05 2.04 2.14 2.03 2.12 15.0M
2021-07-02 1.98 2.03 1.97 2.02 4.6M
2021-07-01 2.06 2.07 1.99 1.99 8.2M
2021-06-30 1.98 2.08 1.98 2.07 10.4M
2021-06-29 2.06 2.07 1.99 1.99 9.3M
2021-06-28 2.06 2.14 2.06 2.06 16.4M
2021-06-25 2.02 2.05 2.00 2.05 8.9M
2021-06-24 2.00 2.05 1.99 2.03 8.8M
2021-06-23 2.02 2.04 1.99 2.01 7.4M
2021-06-22 1.99 2.07 1.95 2.02 9.3M
2021-06-21 1.98 2.01 1.95 1.99 4.8M
2021-06-18 1.97 2.00 1.96 1.99 3.9M
2021-06-17 1.97 2.00 1.93 1.97 4.9M
2021-06-16 2.00 2.01 1.96 1.98 5.1M
2021-06-15 2.03 2.03 1.96 1.98 6.6M
2021-06-11 2.01 2.06 1.97 2.02 10.0M
2021-06-10 2.07 2.14 2.01 2.01 14.0M
2021-06-09 2.01 2.12 2.00 2.09 15.5M
2021-06-08 2.03 2.09 2.00 2.01 14.7M
2021-06-07 1.97 2.05 1.93 2.03 16.4M
2021-06-04 1.86 1.99 1.85 1.95 14.9M
2021-06-03 1.82 1.95 1.82 1.86 12.2M
2021-06-02 1.84 1.85 1.80 1.81 3.9M
2021-06-01 1.86 1.87 1.82 1.84 6.1M
2021-05-31 1.79 1.85 1.79 1.82 6.8M
2021-05-28 1.80 1.81 1.79 1.80 3.7M
2021-05-27 1.77 1.87 1.76 1.79 5.6M
2021-05-26 1.75 1.79 1.74 1.76 5.3M
2021-05-25 1.79 1.84 1.74 1.77 5.4M
2021-05-24 1.80 1.81 1.78 1.78 3.1M
2021-05-21 1.76 1.83 1.76 1.80 3.2M
2021-05-20 1.87 1.87 1.79 1.79 4.9M
2021-05-19 1.88 1.92 1.87 1.87 3.1M
2021-05-18 1.85 1.95 1.84 1.88 4.4M
2021-05-17 1.89 1.93 1.65 1.84 7.9M
2021-05-14 2.03 2.08 1.95 2.00 13.1M
2021-05-13 1.88 2.17 1.87 2.02 19.0M
2021-05-12 1.93 1.93 1.87 1.89 7.8M
2021-05-11 1.89 1.97 1.89 1.93 9.3M
2021-05-10 1.87 1.95 1.84 1.93 11.8M
2021-05-07 1.78 1.96 1.76 1.88 17.2M
2021-05-06 1.72 1.80 1.71 1.79 10.2M
2021-04-30 1.72 1.77 1.69 1.72 8.8M
2021-04-29 1.66 1.77 1.65 1.72 17.1M
2021-04-28 1.70 1.74 1.57 1.66 41.7M
2021-04-26 1.97 1.97 1.89 1.91 14.6M
2021-04-23 2.06 2.06 1.97 1.98 16.7M
2021-04-22 2.09 2.09 2.06 2.06 7.4M
2021-04-21 2.10 2.14 2.07 2.07 18.9M
2021-04-20 2.14 2.30 2.13 2.17 24.1M
2021-04-19 2.17 2.17 2.11 2.15 8.1M
2021-04-16 2.07 2.14 2.07 2.14 11.8M
2021-04-15 2.11 2.13 2.07 2.07 7.4M
2021-04-14 2.12 2.15 2.07 2.12 10.6M
2021-04-13 2.13 2.22 2.12 2.12 9.3M
2021-04-12 2.21 2.21 2.13 2.14 7.5M
2021-04-09 2.20 2.24 2.18 2.20 5.6M
2021-04-08 2.25 2.26 2.19 2.20 9.7M
2021-04-07 2.21 2.28 2.20 2.27 10.5M
2021-04-06 2.21 2.28 2.18 2.23 9.9M
2021-04-02 2.18 2.22 2.12 2.18 9.2M
2021-04-01 2.14 2.18 2.09 2.18 9.9M
2021-03-31 2.16 2.21 2.13 2.16 11.6M
2021-03-30 2.28 2.34 2.13 2.16 26.4M
2021-03-29 2.32 2.41 2.30 2.34 10.0M
2021-03-26 2.30 2.32 2.25 2.31 7.7M
2021-03-25 2.29 2.33 2.26 2.29 9.3M
2021-03-24 2.31 2.36 2.28 2.33 13.1M
2021-03-23 2.36 2.38 2.26 2.27 13.5M
2021-03-22 2.32 2.43 2.32 2.39 15.6M
2021-03-19 2.46 2.50 2.39 2.40 15.8M
2021-03-18 2.46 2.54 2.42 2.42 18.4M
2021-03-17 2.52 2.59 2.48 2.48 24.9M
2021-03-16 2.43 2.65 2.43 2.52 41.0M
2021-03-15 2.36 2.56 2.33 2.44 59.8M
2021-03-12 2.25 2.62 2.25 2.50 72.6M
2021-03-11 2.11 2.20 2.01 2.18 17.2M
2021-03-10 2.23 2.27 2.09 2.09 24.7M
2021-03-09 2.27 2.44 2.26 2.29 23.3M
2021-03-08 2.49 2.52 2.31 2.31 24.2M
2021-03-05 2.28 2.50 2.25 2.42 36.7M
2021-03-04 2.26 2.36 2.24 2.29 26.2M
2021-03-03 2.24 2.28 2.22 2.27 17.6M
2021-03-02 2.34 2.36 2.22 2.26 25.9M
2021-03-01 2.38 2.42 2.31 2.34 32.6M
2021-02-26 2.32 2.49 2.32 2.41 42.5M
2021-02-25 2.56 2.73 2.39 2.43 79.9M
2021-02-24 2.08 2.50 2.08 2.50 65.3M
2021-02-23 2.18 2.20 2.06 2.08 13.9M
2021-02-22 2.08 2.22 2.08 2.15 21.0M
2021-02-19 1.90 2.07 1.90 2.06 19.3M
2021-02-18 1.85 1.94 1.84 1.91 10.7M
2021-02-10 1.82 1.85 1.79 1.81 8.1M
2021-02-09 1.84 1.84 1.78 1.83 8.8M
2021-02-08 1.85 1.87 1.81 1.84 6.8M
2021-02-05 1.82 1.92 1.82 1.84 9.8M
2021-02-04 1.88 1.90 1.78 1.84 12.5M
2021-02-03 1.99 2.01 1.90 1.91 12.1M
2021-02-02 1.98 2.04 1.95 1.99 10.3M
2021-02-01 1.96 2.08 1.96 1.98 16.4M
2021-01-29 2.01 2.12 1.95 2.00 29.0M
2021-01-28 2.00 2.19 1.97 2.13 23.8M
2021-01-27 2.01 2.06 1.97 2.01 14.7M
2021-01-26 2.04 2.10 1.99 2.00 16.0M
2021-01-25 2.19 2.20 1.99 2.00 20.0M
2021-01-22 2.15 2.21 2.15 2.16 11.5M
2021-01-21 2.18 2.27 2.17 2.22 16.4M
2021-01-20 2.30 2.33 2.16 2.21 19.3M
2021-01-19 2.18 2.30 2.16 2.26 26.0M
2021-01-18 2.04 2.28 2.02 2.21 33.3M
2021-01-15 1.88 2.22 1.88 2.12 34.0M
2021-01-14 1.91 1.93 1.84 1.88 13.7M
2021-01-13 2.01 2.03 1.90 1.91 18.0M
2021-01-12 2.02 2.11 2.01 2.02 15.4M
2021-01-11 2.18 2.18 2.03 2.04 19.3M
2021-01-08 2.16 2.26 2.01 2.19 21.7M
2021-01-07 2.18 2.28 2.15 2.18 18.9M
2021-01-06 2.28 2.29 2.20 2.20 14.2M
2021-01-05 2.37 2.38 2.28 2.30 11.1M
2021-01-04 2.38 2.40 2.33 2.38 11.2M