Gfund Railway Construction Chongqing Yusui Expressway Closed end Infrastructure (508008)

508008
🏛️ China →
8.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.19 8.20 8.18 8.20 8.2K
09:35 8.20 8.20 8.20 8.20 0.4K
09:40 8.20 8.20 8.20 8.20 3.2K
09:45 8.20 8.20 8.19 8.19 6.4K
09:50 8.19 8.20 8.18 8.18 39.4K
09:55 8.19 8.20 8.19 8.20 4.6K
10:00 8.20 8.20 8.20 8.20 36.2K
10:05 8.20 8.20 8.20 8.20 4.1K
10:10 8.20 8.20 8.18 8.18 30.9K
10:15 8.18 8.20 8.18 8.20 53.3K
10:20 8.20 8.20 8.19 8.20 75.1K
10:25 8.20 8.20 8.20 8.20 30.3K
10:30 8.20 8.20 8.20 8.20 30.0K
10:35 8.20 8.20 8.20 8.20 156.6K
10:40 8.20 8.20 8.20 8.20 107.1K
10:45 8.20 8.20 8.17 8.17 92.4K
10:50 8.17 8.17 8.17 8.17 54.9K
10:55 8.17 8.18 8.17 8.18 66.1K
11:00 8.18 8.18 8.18 8.18 15.3K
11:05 8.18 8.18 8.17 8.18 48.2K
11:10 8.18 8.18 8.17 8.17 92.0K
11:15 8.17 8.17 8.15 8.16 99.4K
11:20 8.16 8.16 8.15 8.15 26.8K
11:25 8.15 8.15 8.15 8.15 21.6K
13:00 8.15 8.15 8.15 8.15 13.5K
13:05 8.15 8.15 8.15 8.15 25.0K
13:10 8.16 8.17 8.16 8.16 77.8K
13:15 8.16 8.18 8.16 8.18 258.9K
13:20 8.18 8.19 8.16 8.19 1,314.6K
13:25 8.19 8.20 8.19 8.20 208.3K
13:30 8.20 8.20 8.18 8.18 158.4K
13:35 8.18 8.18 8.17 8.17 104.9K
13:40 8.17 8.17 8.17 8.17 30.5K
13:45 8.17 8.17 8.17 8.17 11.9K
13:50 8.17 8.17 8.17 8.17 0.3K
13:55 8.17 8.17 8.17 8.17 12.1K
14:00 8.17 8.17 8.17 8.17 33.5K
14:05 8.17 8.17 8.17 8.17 44.8K
14:10 8.17 8.19 8.17 8.19 86.3K
14:15 8.19 8.19 8.18 8.18 250.4K
14:20 8.18 8.18 8.17 8.17 80.9K
14:25 8.17 8.17 8.17 8.17 55.4K
14:30 8.17 8.17 8.17 8.17 1.2K
14:35 8.17 8.17 8.17 8.17 34.0K
14:40 8.17 8.17 8.15 8.15 66.1K
14:45 8.15 8.15 8.11 8.11 117.6K
14:50 8.11 8.12 8.11 8.11 51.2K
14:55 8.11 8.13 8.11 8.13 27.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.07 8.07 8.01 8.05 0.9M
2025-09-26 8.08 8.11 8.05 8.07 2.1M
2025-09-25 8.13 8.13 8.05 8.08 4.6M
2025-09-24 8.19 8.20 8.11 8.11 4.2M
2025-09-23 8.22 8.26 8.18 8.19 2.0M
2025-09-22 8.28 8.29 8.20 8.21 2.4M
2025-09-19 8.30 8.30 8.27 8.27 1.6M
2025-09-18 8.32 8.32 8.29 8.30 1.5M
2025-09-17 8.31 8.34 8.27 8.32 1.8M
2025-09-16 8.37 8.37 8.31 8.31 2.0M
2025-09-15 8.40 8.40 8.31 8.38 1.5M
2025-09-12 8.85 8.85 8.80 8.82 4.1M
2025-09-11 8.89 8.89 8.85 8.85 2.8M
2025-09-10 8.90 8.92 8.85 8.87 2.3M
2025-09-09 8.81 8.93 8.81 8.92 4.4M
2025-09-08 8.81 8.82 8.77 8.78 1.3M
2025-09-05 8.85 8.85 8.80 8.82 1.2M
2025-09-04 8.86 8.89 8.83 8.85 1.7M
2025-09-03 8.80 8.93 8.80 8.88 2.1M
2025-09-02 8.74 8.80 8.73 8.80 1.4M
2025-09-01 8.77 8.77 8.74 8.74 0.7M
2025-08-29 8.77 8.78 8.75 8.78 0.6M
2025-08-28 8.79 8.81 8.72 8.77 0.9M
2025-08-27 8.80 8.81 8.79 8.79 1.9M
2025-08-26 8.73 8.81 8.73 8.80 1.9M
2025-08-25 8.71 8.75 8.68 8.73 0.8M
2025-08-22 8.69 8.73 8.69 8.71 0.8M
2025-08-21 8.69 8.73 8.68 8.69 1.8M
2025-08-20 8.64 8.69 8.64 8.69 1.5M
2025-08-19 8.69 8.69 8.60 8.64 1.5M
2025-08-18 8.77 8.77 8.67 8.69 1.3M
2025-08-15 8.80 8.80 8.77 8.77 1.9M
2025-08-14 8.80 8.81 8.78 8.80 1.9M
2025-08-13 8.79 8.80 8.76 8.79 0.8M
2025-08-12 8.79 8.81 8.76 8.80 0.8M
2025-08-11 8.77 8.77 8.76 8.76 1.8M
2025-08-08 8.79 8.79 8.75 8.77 1.4M
2025-08-07 8.79 8.81 8.75 8.80 1.8M
2025-08-06 8.80 8.80 8.72 8.79 0.8M
2025-08-05 8.80 8.81 8.77 8.80 0.9M
2025-08-04 8.79 8.81 8.78 8.80 2.4M
2025-08-01 8.80 8.80 8.77 8.78 1.7M
2025-07-31 8.79 8.80 8.75 8.80 2.3M
2025-07-30 8.77 8.84 8.74 8.80 2.0M
2025-07-29 8.75 8.77 8.69 8.76 2.5M
2025-07-28 8.62 8.76 8.62 8.75 1.4M
2025-07-25 8.61 8.63 8.61 8.62 2.2M
2025-07-24 8.71 8.71 8.62 8.63 2.5M
2025-07-23 8.77 8.79 8.70 8.71 0.7M
2025-07-22 8.75 8.77 8.74 8.77 1.3M
2025-07-21 8.75 8.77 8.74 8.75 1.4M
2025-07-18 8.75 8.79 8.74 8.75 0.3M
2025-07-17 8.75 8.78 8.75 8.75 0.3M
2025-07-16 8.72 8.79 8.72 8.78 2.0M
2025-07-15 8.71 8.73 8.70 8.71 1.7M
2025-07-14 8.74 8.76 8.70 8.71 2.0M
2025-07-11 8.78 8.78 8.74 8.75 2.3M
2025-07-10 8.74 8.79 8.74 8.78 2.2M
2025-07-09 8.79 8.82 8.74 8.74 0.7M
2025-07-08 8.83 8.84 8.79 8.79 0.8M
2025-07-07 8.83 8.85 8.82 8.83 0.6M
2025-07-04 8.83 8.86 8.82 8.83 0.7M
2025-07-03 8.84 8.86 8.82 8.84 1.3M
2025-07-02 8.81 8.87 8.81 8.84 0.5M
2025-07-01 8.78 8.82 8.77 8.80 1.7M
2025-06-30 8.79 8.80 8.74 8.80 1.4M
2025-06-27 8.82 8.82 8.78 8.79 2.0M
2025-06-26 8.85 8.88 8.81 8.82 1.1M
2025-06-25 8.84 8.89 8.82 8.85 2.2M
2025-06-24 8.91 8.92 8.82 8.83 1.4M
2025-06-23 8.89 8.94 8.86 8.91 1.7M
2025-06-20 8.87 8.88 8.86 8.87 0.6M
2025-06-19 8.89 8.90 8.86 8.87 0.7M
2025-06-18 8.91 8.93 8.88 8.89 2.0M
2025-06-17 8.98 8.98 8.90 8.91 2.7M
2025-06-16 8.93 8.98 8.90 8.96 0.7M
2025-06-13 8.89 8.94 8.87 8.93 2.1M
2025-06-12 8.92 8.92 8.89 8.91 0.5M
2025-06-11 8.87 8.92 8.85 8.90 2.1M
2025-06-10 8.93 8.94 8.88 8.89 3.1M
2025-06-09 8.92 8.95 8.91 8.93 1.8M
2025-06-06 8.92 8.98 8.90 8.92 2.7M
2025-06-05 8.80 8.98 8.80 8.93 3.3M
2025-06-04 8.80 8.84 8.80 8.83 2.4M
2025-06-03 8.79 8.83 8.78 8.80 0.4M
2025-05-30 8.77 8.79 8.74 8.79 0.7M
2025-05-29 8.74 8.77 8.71 8.77 2.5M
2025-05-28 8.74 8.77 8.70 8.72 2.4M
2025-05-27 8.90 8.90 8.73 8.74 1.8M
2025-05-26 8.85 8.90 8.83 8.86 0.7M
2025-05-23 8.95 8.95 8.84 8.86 2.7M
2025-05-22 9.01 9.03 8.95 8.95 2.0M
2025-05-21 8.99 9.02 8.95 9.01 2.2M
2025-05-20 8.92 9.00 8.90 8.98 1.4M
2025-05-19 8.86 8.92 8.86 8.92 2.3M
2025-05-16 8.84 8.90 8.82 8.88 2.0M
2025-05-15 8.82 8.90 8.82 8.85 1.9M
2025-05-14 8.86 8.89 8.80 8.82 1.9M
2025-05-13 8.89 8.93 8.84 8.86 1.0M
2025-05-12 8.99 9.00 8.89 8.90 1.8M
2025-05-09 9.00 9.02 8.97 8.99 0.4M
2025-05-08 9.00 9.04 8.97 8.99 1.1M
2025-05-07 8.98 9.01 8.98 9.01 1.6M
2025-05-06 8.98 9.00 8.94 9.00 1.3M
2025-04-30 8.95 9.03 8.93 8.97 2.0M
2025-04-29 9.05 9.05 8.92 8.95 2.3M
2025-04-28 9.07 9.07 8.91 8.99 2.7M
2025-04-25 9.16 9.20 9.00 9.07 2.0M
2025-04-24 9.16 9.16 9.11 9.16 1.0M
2025-04-23 9.19 9.19 9.12 9.15 1.6M
2025-04-22 9.12 9.17 9.12 9.15 2.0M
2025-04-21 9.21 9.23 9.12 9.15 2.0M
2025-04-18 9.24 9.24 9.19 9.20 1.3M
2025-04-17 9.25 9.26 9.21 9.24 2.3M
2025-04-16 9.21 9.28 9.14 9.24 2.3M
2025-04-15 9.16 9.28 9.15 9.21 1.8M
2025-04-14 9.26 9.26 9.15 9.19 0.8M
2025-04-11 9.43 9.43 9.24 9.26 1.8M
2025-04-10 9.78 9.94 9.74 9.88 2.7M
2025-04-09 9.58 9.82 9.57 9.82 1.8M
2025-04-08 9.57 9.57 9.55 9.57 2.7M
2025-04-07 9.57 9.58 9.52 9.57 2.9M
2025-04-03 9.45 9.58 9.45 9.57 3.4M
2025-04-02 9.34 9.40 9.34 9.40 1.9M
2025-04-01 9.47 9.47 9.34 9.34 1.6M
2025-03-31 9.50 9.55 9.41 9.42 2.7M
2025-03-28 9.46 9.51 9.46 9.50 2.3M
2025-03-27 9.49 9.50 9.48 9.48 2.9M
2025-03-26 9.49 9.50 9.47 9.49 1.8M
2025-03-25 9.48 9.50 9.46 9.50 2.0M
2025-03-24 9.39 9.50 9.39 9.48 2.2M
2025-03-21 9.43 9.46 9.38 9.43 1.7M
2025-03-20 9.48 9.49 9.38 9.43 2.2M
2025-03-19 9.45 9.48 9.44 9.47 2.2M
2025-03-18 9.43 9.45 9.41 9.45 1.1M
2025-03-17 9.47 9.49 9.41 9.43 1.7M
2025-03-14 9.48 9.49 9.41 9.48 2.6M
2025-03-13 9.44 9.49 9.44 9.48 2.0M
2025-03-12 9.41 9.49 9.41 9.44 2.8M
2025-03-11 9.45 9.50 9.39 9.41 1.6M
2025-03-10 9.49 9.54 9.48 9.49 2.8M
2025-03-07 9.41 9.49 9.41 9.49 2.4M
2025-03-06 9.48 9.48 9.42 9.45 2.2M
2025-03-05 9.48 9.49 9.44 9.48 2.2M
2025-03-04 9.43 9.49 9.43 9.48 2.5M
2025-03-03 9.32 9.45 9.32 9.42 1.3M
2025-02-28 9.40 9.42 9.27 9.35 2.8M
2025-02-27 9.41 9.43 9.37 9.40 2.0M
2025-02-26 9.45 9.45 9.41 9.41 2.7M
2025-02-25 9.46 9.53 9.40 9.47 3.4M
2025-02-24 9.43 9.49 9.43 9.46 2.3M
2025-02-21 9.27 9.45 9.27 9.44 3.2M
2025-02-20 9.19 9.32 9.15 9.32 3.3M
2025-02-19 9.18 9.20 9.16 9.19 1.7M
2025-02-18 9.20 9.20 9.12 9.18 2.8M
2025-02-17 9.16 9.16 9.06 9.16 1.5M
2025-02-14 8.99 9.17 8.97 9.16 0.5M
2025-02-13 8.99 9.06 8.99 9.00 2.0M
2025-02-12 9.17 9.17 8.96 9.03 2.2M
2025-02-11 8.94 9.16 8.94 9.16 1.3M
2025-02-10 8.82 8.94 8.82 8.94 1.8M
2025-02-07 8.79 8.82 8.77 8.82 1.6M
2025-02-06 8.84 8.84 8.78 8.80 4.1M
2025-02-05 8.88 8.91 8.77 8.86 1.6M
2025-01-27 8.82 8.94 8.82 8.88 0.4M
2025-01-24 8.86 8.86 8.80 8.83 1.2M
2025-01-23 8.84 8.88 8.78 8.86 1.8M
2025-01-22 8.75 8.85 8.71 8.84 2.6M
2025-01-21 8.70 8.75 8.66 8.72 1.3M
2025-01-20 8.65 8.71 8.65 8.70 1.9M
2025-01-17 8.68 8.69 8.61 8.65 1.1M
2025-01-16 8.70 8.73 8.65 8.69 1.3M
2025-01-15 8.70 8.74 8.68 8.70 1.7M
2025-01-14 8.75 8.81 8.67 8.70 1.4M
2025-01-13 8.80 8.85 8.70 8.75 0.6M
2025-01-10 8.81 8.86 8.76 8.80 0.8M
2025-01-09 8.70 8.83 8.70 8.81 1.7M
2025-01-08 8.62 8.71 8.59 8.70 2.0M
2025-01-07 8.79 8.79 8.60 8.63 1.5M
2025-01-06 8.88 8.99 8.77 8.82 1.3M
2025-01-03 8.75 8.90 8.72 8.87 1.4M
2025-01-02 8.84 8.84 8.73 8.75 1.1M