Gansu Dunhuang Seed Co Ltd (600354)

600354
🏛️ China →
6.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.28 6.30 6.26 6.28 600.5K
09:35 6.28 6.28 6.24 6.25 697.8K
09:40 6.26 6.27 6.25 6.26 384.2K
09:45 6.25 6.27 6.24 6.25 359.5K
09:50 6.25 6.26 6.24 6.25 299.2K
09:55 6.25 6.25 6.19 6.20 1,187.6K
10:00 6.21 6.21 6.18 6.21 1,090.4K
10:05 6.21 6.23 6.20 6.23 318.2K
10:10 6.22 6.23 6.21 6.21 152.9K
10:15 6.22 6.22 6.21 6.22 278.6K
10:20 6.22 6.22 6.21 6.21 142.4K
10:25 6.22 6.26 6.21 6.25 563.0K
10:30 6.25 6.26 6.24 6.26 214.5K
10:35 6.25 6.26 6.24 6.24 158.2K
10:40 6.24 6.25 6.23 6.23 155.8K
10:45 6.23 6.24 6.23 6.23 89.8K
10:50 6.23 6.24 6.22 6.23 92.8K
10:55 6.23 6.24 6.22 6.23 101.5K
11:00 6.24 6.24 6.22 6.23 90.7K
11:05 6.23 6.24 6.22 6.22 54.4K
11:10 6.23 6.23 6.21 6.21 402.2K
11:15 6.21 6.22 6.21 6.21 53.7K
11:20 6.21 6.23 6.21 6.23 150.1K
11:25 6.22 6.23 6.22 6.23 75.5K
13:00 6.22 6.23 6.21 6.22 498.7K
13:05 6.22 6.23 6.22 6.23 51.7K
13:10 6.22 6.24 6.22 6.22 46.2K
13:15 6.24 6.25 6.23 6.23 165.1K
13:20 6.23 6.24 6.23 6.23 99.3K
13:25 6.23 6.23 6.22 6.22 34.0K
13:30 6.22 6.23 6.22 6.22 44.2K
13:35 6.22 6.23 6.22 6.22 74.6K
13:40 6.22 6.22 6.21 6.22 119.9K
13:45 6.22 6.22 6.21 6.21 121.4K
13:50 6.22 6.22 6.21 6.21 122.2K
13:55 6.22 6.22 6.20 6.21 184.3K
14:00 6.20 6.21 6.20 6.20 110.2K
14:05 6.20 6.22 6.20 6.21 209.0K
14:10 6.22 6.22 6.21 6.21 76.2K
14:15 6.21 6.23 6.21 6.23 145.4K
14:20 6.22 6.23 6.22 6.22 266.8K
14:25 6.22 6.23 6.22 6.23 157.8K
14:30 6.23 6.24 6.23 6.23 138.9K
14:35 6.22 6.24 6.22 6.23 114.5K
14:40 6.23 6.24 6.22 6.22 144.8K
14:45 6.23 6.23 6.21 6.23 264.3K
14:50 6.23 6.24 6.22 6.23 325.7K
14:55 6.23 6.23 6.22 6.23 116.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.18 6.28 6.16 6.20 10.6M
2025-09-25 6.23 6.24 6.15 6.17 8.3M
2025-09-24 6.17 6.23 6.16 6.23 9.5M
2025-09-23 6.22 6.22 6.09 6.19 13.8M
2025-09-22 6.30 6.31 6.18 6.23 11.5M
2025-09-19 6.32 6.35 6.26 6.28 10.5M
2025-09-18 6.41 6.42 6.30 6.34 17.3M
2025-09-17 6.45 6.47 6.39 6.42 14.2M
2025-09-16 6.51 6.51 6.39 6.46 19.4M
2025-09-15 6.49 6.58 6.46 6.53 17.4M
2025-09-12 6.45 6.54 6.43 6.49 23.0M
2025-09-11 6.44 6.47 6.39 6.47 16.4M
2025-09-10 6.40 6.45 6.38 6.42 9.8M
2025-09-09 6.50 6.50 6.38 6.42 12.9M
2025-09-08 6.40 6.49 6.38 6.48 18.9M
2025-09-05 6.42 6.42 6.26 6.41 22.8M
2025-09-04 6.36 6.48 6.32 6.42 22.7M
2025-09-03 6.56 6.58 6.32 6.36 29.9M
2025-09-02 6.62 6.63 6.55 6.57 24.3M
2025-09-01 6.62 6.64 6.55 6.63 23.9M
2025-08-29 6.68 6.84 6.61 6.62 37.0M
2025-08-28 6.76 6.83 6.55 6.70 42.0M
2025-08-27 6.83 6.89 6.71 6.81 49.9M
2025-08-26 6.72 6.89 6.69 6.84 49.4M
2025-08-25 6.66 6.74 6.63 6.72 36.5M
2025-08-22 6.74 6.75 6.57 6.67 36.3M
2025-08-21 6.73 6.83 6.68 6.73 36.2M
2025-08-20 6.66 6.75 6.62 6.74 31.9M
2025-08-19 6.65 6.74 6.65 6.67 30.4M
2025-08-18 6.65 6.72 6.62 6.67 39.9M
2025-08-15 6.62 6.66 6.53 6.64 49.2M
2025-08-14 6.80 6.82 6.62 6.66 29.0M
2025-08-13 6.82 6.86 6.73 6.81 22.3M
2025-08-12 6.95 6.99 6.79 6.81 32.4M
2025-08-11 6.90 6.98 6.80 6.97 31.2M
2025-08-08 6.88 6.97 6.85 6.91 39.2M
2025-08-07 6.74 7.13 6.72 7.00 63.8M
2025-08-06 6.68 6.75 6.63 6.75 23.7M
2025-08-05 6.63 6.73 6.63 6.68 25.2M
2025-08-04 6.54 6.72 6.46 6.63 26.5M
2025-08-01 6.68 6.72 6.56 6.57 23.7M
2025-07-31 6.71 6.74 6.58 6.69 44.4M
2025-07-30 6.45 6.80 6.45 6.71 53.6M
2025-07-29 6.57 6.60 6.42 6.49 23.9M
2025-07-28 6.61 6.65 6.55 6.60 21.6M
2025-07-25 6.70 6.78 6.59 6.59 31.1M
2025-07-24 6.55 6.70 6.51 6.67 41.8M
2025-07-23 6.60 6.65 6.51 6.54 20.7M
2025-07-22 6.55 6.60 6.49 6.60 23.4M
2025-07-21 6.46 6.63 6.41 6.57 26.2M
2025-07-18 6.44 6.47 6.41 6.46 16.6M
2025-07-17 6.40 6.49 6.38 6.41 18.2M
2025-07-16 6.33 6.42 6.31 6.41 20.9M
2025-07-15 6.53 6.54 6.29 6.34 36.2M
2025-07-14 6.56 6.61 6.53 6.55 20.4M
2025-07-11 6.58 6.60 6.51 6.59 27.1M
2025-07-10 6.61 6.65 6.51 6.60 29.9M
2025-07-09 6.67 6.80 6.57 6.60 40.4M
2025-07-08 6.57 6.73 6.50 6.69 60.0M
2025-07-07 6.37 6.76 6.33 6.60 87.3M
2025-07-04 6.32 6.37 6.27 6.35 32.9M
2025-07-03 6.29 6.33 6.25 6.32 22.2M
2025-07-02 6.27 6.32 6.23 6.30 22.7M
2025-07-01 6.19 6.27 6.18 6.27 24.8M
2025-06-30 6.17 6.20 6.13 6.19 15.6M
2025-06-27 6.14 6.19 6.13 6.16 14.5M
2025-06-26 6.14 6.18 6.12 6.14 17.7M
2025-06-25 6.13 6.19 6.10 6.16 18.4M
2025-06-24 6.09 6.15 6.05 6.14 18.9M
2025-06-23 6.00 6.11 5.96 6.09 17.1M
2025-06-20 6.04 6.10 6.02 6.03 16.4M
2025-06-19 6.22 6.25 6.01 6.02 34.7M
2025-06-18 6.33 6.37 6.21 6.26 29.8M
2025-06-17 6.30 6.40 6.27 6.35 37.2M
2025-06-16 6.24 6.33 6.22 6.28 25.9M
2025-06-13 6.29 6.35 6.21 6.27 35.5M
2025-06-12 6.36 6.38 6.20 6.29 37.3M
2025-06-11 6.30 6.44 6.28 6.36 59.8M
2025-06-10 6.21 6.56 6.07 6.40 87.8M
2025-06-09 6.17 6.22 6.14 6.19 18.3M
2025-06-06 6.16 6.24 6.13 6.18 18.7M
2025-06-05 6.22 6.27 6.15 6.17 20.1M
2025-06-04 6.15 6.28 6.07 6.27 27.9M
2025-06-03 6.06 6.20 6.03 6.15 19.2M
2025-05-30 6.08 6.17 6.06 6.11 16.9M
2025-05-29 6.07 6.14 6.02 6.10 12.2M
2025-05-28 6.15 6.20 6.05 6.08 12.0M
2025-05-27 6.07 6.19 6.07 6.18 15.7M
2025-05-26 6.02 6.12 6.02 6.09 12.5M
2025-05-23 6.17 6.19 6.02 6.04 19.9M
2025-05-22 6.26 6.31 6.14 6.15 18.6M
2025-05-21 6.31 6.36 6.22 6.29 18.5M
2025-05-20 6.24 6.33 6.24 6.32 25.0M
2025-05-19 6.20 6.26 6.18 6.25 21.0M
2025-05-16 6.28 6.28 6.11 6.20 25.9M
2025-05-15 6.18 6.33 6.13 6.28 37.8M
2025-05-14 6.18 6.21 6.09 6.21 24.6M
2025-05-13 6.13 6.20 6.12 6.16 23.7M
2025-05-12 6.19 6.26 6.10 6.14 44.3M
2025-05-09 6.24 6.46 6.24 6.27 51.4M
2025-05-08 6.22 6.28 6.15 6.25 33.8M
2025-05-07 6.17 6.38 6.14 6.30 60.2M
2025-05-06 6.12 6.20 6.01 6.16 42.7M
2025-04-30 5.94 6.18 5.94 6.05 63.8M
2025-04-29 5.76 5.83 5.72 5.80 17.5M
2025-04-28 5.91 5.96 5.75 5.77 25.9M
2025-04-25 5.95 6.00 5.91 5.91 24.6M
2025-04-24 6.05 6.10 5.94 5.96 32.9M
2025-04-23 6.22 6.22 6.07 6.09 49.3M
2025-04-22 6.10 6.34 6.10 6.34 50.7M
2025-04-21 6.06 6.19 6.04 6.15 31.1M
2025-04-18 6.31 6.37 6.11 6.16 42.5M
2025-04-17 6.31 6.38 6.20 6.31 46.9M
2025-04-16 6.50 6.65 6.17 6.35 76.0M
2025-04-15 6.46 6.89 6.28 6.60 97.3M
2025-04-14 6.28 6.64 6.28 6.50 85.3M
2025-04-11 6.79 6.82 6.37 6.38 110.6M
2025-04-10 6.50 7.30 6.50 7.03 152.2M
2025-04-09 7.15 7.69 6.70 7.10 194.7M
2025-04-08 6.36 6.99 6.01 6.99 151.8M
2025-04-07 5.99 6.35 5.85 6.35 142.0M
2025-04-03 5.60 5.97 5.60 5.77 30.9M
2025-04-02 5.57 5.61 5.55 5.58 6.3M
2025-04-01 5.52 5.62 5.51 5.58 8.5M
2025-03-31 5.60 5.60 5.46 5.50 8.0M
2025-03-28 5.68 5.68 5.57 5.59 8.9M
2025-03-27 5.67 5.71 5.63 5.68 8.1M
2025-03-26 5.65 5.72 5.62 5.70 8.8M
2025-03-25 5.60 5.69 5.57 5.67 9.5M
2025-03-24 5.65 5.69 5.55 5.63 12.5M
2025-03-21 5.67 5.70 5.63 5.63 9.7M
2025-03-20 5.72 5.73 5.68 5.69 8.4M
2025-03-19 5.74 5.76 5.69 5.71 9.0M
2025-03-18 5.77 5.77 5.70 5.74 8.3M
2025-03-17 5.75 5.77 5.73 5.75 13.1M
2025-03-14 5.64 5.72 5.62 5.72 13.9M
2025-03-13 5.69 5.71 5.59 5.63 11.7M
2025-03-12 5.71 5.74 5.68 5.69 10.9M
2025-03-11 5.62 5.74 5.61 5.73 12.5M
2025-03-10 5.73 5.75 5.66 5.70 10.2M
2025-03-07 5.75 5.77 5.70 5.71 14.5M
2025-03-06 5.76 5.78 5.71 5.77 16.0M
2025-03-05 5.87 5.87 5.71 5.76 17.2M
2025-03-04 5.83 5.90 5.76 5.87 21.5M
2025-03-03 5.71 5.85 5.71 5.81 19.9M
2025-02-28 5.81 5.81 5.68 5.70 16.5M
2025-02-27 5.78 5.83 5.76 5.82 19.2M
2025-02-26 5.81 5.83 5.72 5.80 24.9M
2025-02-25 5.95 5.99 5.80 5.83 45.5M
2025-02-24 6.36 6.50 6.11 6.13 75.5M
2025-02-21 6.08 6.18 6.07 6.14 24.5M
2025-02-20 6.04 6.15 6.00 6.13 24.4M
2025-02-19 6.01 6.07 5.97 6.05 18.3M
2025-02-18 6.21 6.22 5.96 5.99 32.5M
2025-02-17 6.14 6.32 6.12 6.26 42.7M
2025-02-14 6.08 6.20 6.01 6.18 32.5M
2025-02-13 6.09 6.30 6.04 6.04 40.0M
2025-02-12 6.02 6.09 5.97 6.05 24.6M
2025-02-11 6.04 6.10 5.99 6.05 21.5M
2025-02-10 5.98 6.06 5.96 6.06 23.5M
2025-02-07 5.99 6.06 5.92 6.02 33.8M
2025-02-06 5.90 6.01 5.83 6.01 25.9M
2025-02-05 5.89 5.99 5.78 5.94 28.7M
2025-01-27 5.76 5.94 5.76 5.85 27.1M
2025-01-24 5.62 5.75 5.59 5.73 20.5M
2025-01-23 5.67 6.05 5.67 5.71 30.4M
2025-01-22 5.66 5.68 5.55 5.58 12.1M
2025-01-21 5.81 5.85 5.60 5.66 15.3M
2025-01-20 5.90 5.92 5.76 5.81 15.4M
2025-01-17 5.81 5.89 5.79 5.87 16.3M
2025-01-16 5.78 5.93 5.75 5.84 24.2M
2025-01-15 5.66 5.83 5.62 5.76 20.5M
2025-01-14 5.49 5.69 5.47 5.69 20.2M
2025-01-13 5.41 5.53 5.33 5.48 15.6M
2025-01-10 5.57 5.65 5.45 5.46 20.6M
2025-01-09 5.46 5.71 5.40 5.58 24.2M
2025-01-08 5.59 5.63 5.34 5.51 25.9M
2025-01-07 5.40 5.70 5.40 5.64 31.2M
2025-01-06 5.50 5.57 5.27 5.40 22.0M
2025-01-03 5.95 5.96 5.51 5.52 31.1M
2025-01-02 5.99 6.09 5.84 5.89 31.7M