China Greatwall Computer Shenzhen Co Ltd (000066)

000066
🏛️ China →
17.07
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
2022-12-30 10.20 10.39 10.15 10.20 23.2M
2022-12-29 10.04 10.43 10.02 10.20 32.8M
2022-12-28 10.30 10.30 10.04 10.10 26.4M
2022-12-27 10.36 10.44 10.20 10.35 21.3M
2022-12-26 10.18 10.39 10.13 10.36 24.5M
2022-12-23 10.10 10.37 10.02 10.18 23.9M
2022-12-22 10.41 10.45 10.16 10.17 24.1M
2022-12-21 10.43 10.56 10.23 10.31 24.9M
2022-12-20 10.80 10.86 10.33 10.45 34.8M
2022-12-19 10.83 10.92 10.59 10.64 25.8M
2022-12-16 11.08 11.09 10.79 10.83 41.0M
2022-12-15 11.10 11.40 11.03 11.19 39.2M
2022-12-14 11.08 11.34 11.03 11.14 43.3M
2022-12-13 11.30 11.37 10.95 10.97 46.4M
2022-12-12 11.10 11.44 11.07 11.38 61.2M
2022-12-09 11.35 11.37 11.00 11.03 78.6M
2022-12-08 11.68 11.74 11.28 11.29 73.6M
2022-12-07 12.10 12.14 11.70 11.80 64.3M
2022-12-06 12.03 12.23 11.90 12.15 61.8M
2022-12-05 11.88 12.29 11.81 12.11 71.5M
2022-12-02 12.20 12.43 11.88 11.88 95.1M
2022-12-01 12.00 12.49 11.85 12.39 140.2M
2022-11-30 11.74 12.10 11.48 11.95 100.5M
2022-11-29 11.62 11.93 11.51 11.78 77.8M
2022-11-28 11.34 11.93 11.25 11.75 108.2M
2022-11-25 12.02 12.18 11.60 11.67 105.0M
2022-11-24 12.51 12.63 11.92 12.03 151.8M
2022-11-23 12.53 13.53 12.45 12.62 189.6M
2022-11-22 12.38 13.17 12.25 12.65 187.1M
2022-11-21 12.52 13.00 11.74 12.81 235.7M
2022-11-18 12.50 13.27 12.30 12.51 322.0M
2022-11-17 10.86 12.06 10.55 12.06 127.1M
2022-11-16 11.00 11.29 10.79 10.96 54.2M
2022-11-15 10.82 11.29 10.78 11.03 80.1M
2022-11-14 10.62 10.94 10.52 10.89 46.0M
2022-11-11 11.08 11.14 10.57 10.65 56.4M
2022-11-10 10.90 11.15 10.75 10.85 58.8M
2022-11-09 11.10 11.20 10.81 10.99 85.1M
2022-11-08 10.50 11.60 10.34 11.30 140.2M
2022-11-07 10.55 10.85 10.44 10.57 51.8M
2022-11-04 10.38 10.71 10.34 10.56 51.1M
2022-11-03 10.79 10.91 10.32 10.49 78.1M
2022-11-02 11.04 11.06 10.73 10.96 71.1M
2022-11-01 11.00 11.16 10.85 11.09 68.3M
2022-10-31 10.38 11.26 10.28 11.15 116.4M
2022-10-28 10.70 11.06 10.50 10.54 92.3M
2022-10-27 10.49 11.35 10.37 10.86 135.7M
2022-10-26 10.15 10.92 10.04 10.59 121.9M
2022-10-25 10.14 10.40 9.89 10.15 74.0M
2022-10-24 10.20 10.76 10.13 10.32 103.0M
2022-10-21 10.41 10.60 9.93 10.29 127.4M
2022-10-20 9.46 10.45 9.42 10.45 111.3M
2022-10-19 9.46 9.67 9.29 9.50 38.8M
2022-10-18 9.48 9.60 9.31 9.50 34.2M
2022-10-17 9.46 9.73 9.39 9.49 48.0M
2022-10-14 9.30 9.53 9.21 9.46 53.9M
2022-10-13 9.18 9.67 9.04 9.39 85.7M
2022-10-12 8.10 8.99 8.10 8.99 45.9M
2022-10-11 8.13 8.23 8.03 8.17 11.7M
2022-10-10 8.51 8.60 8.05 8.11 20.2M
2022-09-30 8.48 8.86 8.40 8.54 17.5M
2022-09-29 8.65 8.81 8.43 8.49 11.6M
2022-09-28 8.76 8.82 8.56 8.56 12.8M
2022-09-27 8.67 8.84 8.67 8.82 12.8M
2022-09-26 8.87 8.90 8.66 8.66 16.8M
2022-09-23 9.16 9.25 8.93 8.95 21.0M
2022-09-22 8.80 9.50 8.76 9.24 40.0M
2022-09-21 9.04 9.05 8.62 8.83 25.3M
2022-09-20 9.16 9.24 9.05 9.07 18.9M
2022-09-19 9.37 9.38 9.04 9.16 30.7M
2022-09-16 9.13 9.60 9.09 9.42 59.5M
2022-09-15 9.23 9.34 9.07 9.15 24.8M
2022-09-14 9.04 9.28 8.99 9.21 18.8M
2022-09-13 9.18 9.27 9.16 9.19 12.2M
2022-09-09 9.08 9.22 9.00 9.18 17.5M
2022-09-08 9.18 9.18 9.02 9.04 20.6M
2022-09-07 9.20 9.28 9.15 9.19 17.9M
2022-09-06 9.17 9.23 9.12 9.18 14.9M
2022-09-05 9.21 9.23 9.08 9.16 16.4M
2022-09-02 9.17 9.33 9.12 9.26 16.7M
2022-09-01 9.19 9.37 9.12 9.13 23.3M
2022-08-31 9.18 9.25 9.03 9.08 18.6M
2022-08-30 9.19 9.30 9.12 9.23 14.1M
2022-08-29 9.18 9.25 9.01 9.17 13.7M
2022-08-26 9.41 9.45 9.21 9.23 20.2M
2022-08-25 9.49 9.51 9.32 9.41 15.9M
2022-08-24 9.89 9.92 9.38 9.38 39.1M
2022-08-23 9.81 10.05 9.78 9.93 21.8M
2022-08-22 9.85 10.03 9.72 9.90 17.6M
2022-08-19 10.14 10.33 9.88 9.89 33.1M
2022-08-18 10.15 10.21 10.01 10.15 21.8M
2022-08-17 10.15 10.21 10.01 10.15 18.4M
2022-08-16 10.20 10.25 10.01 10.14 26.2M
2022-08-15 10.35 10.42 10.20 10.27 27.0M
2022-08-12 10.39 10.64 10.20 10.46 47.7M
2022-08-11 10.31 10.47 10.26 10.39 28.4M
2022-08-10 10.25 10.44 10.15 10.28 30.5M
2022-08-09 10.37 10.38 10.09 10.24 30.8M
2022-08-08 10.48 10.54 10.15 10.35 45.2M
2022-08-05 9.80 10.38 9.70 10.32 64.6M
2022-08-04 9.57 9.77 9.50 9.70 23.9M
2022-08-03 9.14 9.83 9.14 9.56 46.9M
2022-08-02 9.63 9.63 9.05 9.17 35.0M
2022-08-01 9.66 9.85 9.53 9.71 15.7M
2022-07-29 9.92 9.94 9.63 9.66 18.6M
2022-07-28 9.69 10.02 9.69 9.90 24.6M
2022-07-27 9.66 9.79 9.61 9.67 11.8M
2022-07-26 9.68 9.73 9.49 9.70 15.3M
2022-07-25 9.82 9.92 9.56 9.61 14.5M
2022-07-22 10.05 10.09 9.63 9.74 23.9M
2022-07-21 9.90 10.13 9.85 9.95 25.1M
2022-07-20 9.89 9.95 9.76 9.88 23.1M
2022-07-19 9.48 9.94 9.44 9.94 34.6M
2022-07-18 9.27 9.48 9.22 9.47 19.4M
2022-07-15 9.50 9.52 9.05 9.26 42.5M
2022-07-14 9.65 9.80 9.62 9.73 14.3M
2022-07-13 9.78 9.82 9.66 9.69 15.9M
2022-07-12 9.97 9.97 9.70 9.73 18.6M
2022-07-11 10.20 10.21 9.85 9.91 23.3M
2022-07-08 10.22 10.40 10.16 10.20 19.5M
2022-07-07 10.22 10.27 10.10 10.19 19.2M
2022-07-06 10.22 10.42 10.15 10.20 21.7M
2022-07-05 10.60 10.65 10.12 10.26 47.9M
2022-07-04 10.75 10.75 10.55 10.61 27.2M
2022-07-01 10.80 11.06 10.75 10.76 30.2M
2022-06-30 10.81 10.97 10.78 10.82 23.3M
2022-06-29 10.82 11.08 10.70 10.79 41.5M
2022-06-28 10.60 10.87 10.50 10.87 32.4M
2022-06-27 10.72 10.76 10.60 10.67 26.1M
2022-06-24 10.50 11.04 10.49 10.72 45.5M
2022-06-23 10.25 10.42 10.14 10.41 24.4M
2022-06-22 10.48 10.50 10.11 10.13 27.3M
2022-06-21 10.72 10.76 10.38 10.48 31.4M
2022-06-20 10.70 10.88 10.55 10.79 34.5M
2022-06-17 10.53 10.66 10.33 10.66 27.4M
2022-06-16 10.70 10.82 10.53 10.55 25.5M
2022-06-15 10.72 10.93 10.67 10.70 38.9M
2022-06-14 10.60 10.72 10.32 10.70 33.9M
2022-06-13 10.60 10.91 10.52 10.76 50.7M
2022-06-10 10.64 11.08 10.62 10.71 72.7M
2022-06-09 11.00 11.00 10.69 10.71 48.1M
2022-06-08 10.80 11.46 10.78 11.09 87.0M
2022-06-07 10.54 10.95 10.39 10.92 65.2M
2022-06-06 10.23 10.73 10.18 10.53 55.1M
2022-06-02 10.07 10.27 10.01 10.23 37.4M
2022-06-01 10.16 10.20 9.95 10.04 30.8M
2022-05-31 10.06 10.20 9.92 10.16 46.0M
2022-05-30 9.85 10.28 9.80 10.14 70.0M
2022-05-27 9.86 9.88 9.62 9.73 24.5M
2022-05-26 9.55 9.85 9.25 9.71 37.7M
2022-05-25 9.44 9.96 9.43 9.63 34.4M
2022-05-24 9.83 10.03 9.38 9.38 39.9M
2022-05-23 9.81 9.95 9.68 9.84 30.8M
2022-05-20 9.69 9.83 9.63 9.75 23.2M
2022-05-19 9.58 9.71 9.50 9.69 24.4M
2022-05-18 9.88 10.08 9.73 9.75 33.2M
2022-05-17 9.72 9.77 9.51 9.74 23.0M
2022-05-16 9.82 9.95 9.63 9.71 29.2M
2022-05-13 9.95 9.99 9.73 9.82 25.8M
2022-05-12 9.62 10.12 9.58 9.88 48.3M
2022-05-11 9.66 10.04 9.63 9.71 61.7M
2022-05-10 9.55 9.82 9.46 9.71 53.3M
2022-05-09 9.63 10.33 9.58 9.79 88.5M
2022-05-06 8.76 9.87 8.65 9.87 63.3M
2022-05-05 8.85 9.14 8.73 8.97 33.6M
2022-04-29 8.62 9.11 8.61 9.02 37.0M
2022-04-28 8.61 8.64 8.38 8.50 28.1M
2022-04-27 7.97 8.71 7.80 8.66 49.9M
2022-04-26 8.60 8.65 7.94 8.01 58.2M
2022-04-25 9.41 9.41 8.69 8.69 54.2M
2022-04-22 9.99 10.03 9.62 9.65 33.5M
2022-04-21 10.39 10.45 9.99 10.02 21.0M
2022-04-20 10.55 10.77 10.38 10.42 19.5M
2022-04-19 10.42 10.66 10.40 10.45 14.6M
2022-04-18 10.40 10.55 10.20 10.44 17.5M
2022-04-15 10.78 10.80 10.45 10.49 27.7M
2022-04-14 10.79 11.00 10.74 10.88 17.5M
2022-04-13 11.02 11.02 10.72 10.74 17.0M
2022-04-12 11.00 11.17 10.60 11.12 28.3M
2022-04-11 11.50 11.50 10.93 11.00 30.1M
2022-04-08 11.79 11.84 11.42 11.52 24.6M
2022-04-07 11.63 12.27 11.60 11.81 50.7M
2022-04-06 11.51 11.55 11.42 11.49 14.0M
2022-04-01 11.47 11.52 11.33 11.51 14.1M
2022-03-31 11.51 11.57 11.41 11.51 14.3M
2022-03-30 11.57 11.57 11.38 11.54 16.7M
2022-03-29 11.66 11.74 11.33 11.37 20.3M
2022-03-28 11.57 11.79 11.35 11.66 20.1M
2022-03-25 11.80 11.86 11.57 11.57 16.0M
2022-03-24 11.88 11.89 11.66 11.76 18.6M
2022-03-23 11.90 12.03 11.88 11.97 16.2M
2022-03-22 11.99 12.03 11.87 11.89 15.3M
2022-03-21 11.98 12.15 11.85 11.99 19.7M
2022-03-18 11.81 12.00 11.76 11.99 19.4M
2022-03-17 11.90 12.07 11.82 11.87 28.7M
2022-03-16 11.60 11.88 11.23 11.78 30.9M
2022-03-15 12.04 12.18 11.45 11.47 28.2M
2022-03-14 12.11 12.45 12.03 12.14 19.2M
2022-03-11 11.91 12.32 11.75 12.30 26.8M
2022-03-10 12.38 12.45 12.11 12.15 26.3M
2022-03-09 12.54 12.67 11.51 12.13 42.9M
2022-03-08 12.99 13.08 12.43 12.51 36.4M
2022-03-07 13.31 13.34 12.89 12.99 27.1M
2022-03-04 13.19 13.37 13.11 13.25 20.4M
2022-03-03 13.45 13.50 13.15 13.31 29.7M
2022-03-02 13.23 13.62 13.12 13.50 35.4M
2022-03-01 13.23 13.44 13.20 13.34 24.3M
2022-02-28 13.26 13.38 13.00 13.28 23.2M
2022-02-25 13.35 13.52 13.24 13.28 27.4M
2022-02-24 13.63 13.74 13.00 13.20 60.7M
2022-02-23 13.72 13.89 13.58 13.80 38.8M
2022-02-22 13.75 13.87 13.52 13.65 44.3M
2022-02-21 13.50 13.99 13.41 13.93 79.7M
2022-02-18 13.07 13.36 13.05 13.24 39.3M
2022-02-17 12.99 13.09 12.88 12.95 24.6M
2022-02-16 13.18 13.20 12.95 13.07 19.7M
2022-02-15 12.96 13.07 12.87 13.03 20.0M
2022-02-14 13.04 13.08 12.75 12.90 21.7M
2022-02-11 13.34 13.41 12.98 13.07 34.7M
2022-02-10 13.45 13.56 13.35 13.39 23.9M
2022-02-09 13.25 13.58 13.18 13.48 36.6M
2022-02-08 13.04 13.26 12.85 13.25 27.5M
2022-02-07 13.10 13.27 12.93 13.03 39.3M
2022-01-28 12.78 12.96 12.58 12.70 41.6M
2022-01-27 13.58 13.64 12.60 12.67 68.7M
2022-01-26 13.82 13.88 13.42 13.62 49.2M
2022-01-25 14.60 14.77 13.56 13.57 83.6M
2022-01-24 14.81 15.12 14.60 14.73 41.6M
2022-01-21 14.89 15.19 14.72 14.91 43.7M
2022-01-20 15.15 15.17 14.84 14.93 42.2M
2022-01-19 15.24 15.39 14.93 15.16 60.6M
2022-01-18 15.51 15.95 15.27 15.44 90.5M
2022-01-17 15.10 15.79 15.07 15.58 96.1M
2022-01-14 14.90 15.12 14.75 14.94 42.8M
2022-01-13 15.51 15.65 14.95 15.02 55.6M
2022-01-12 15.40 15.60 15.20 15.37 55.2M
2022-01-11 15.15 15.57 15.11 15.44 87.8M
2022-01-10 14.68 15.85 14.60 15.43 147.9M
2022-01-07 14.85 15.03 14.47 14.50 55.0M
2022-01-06 14.80 14.92 14.56 14.88 56.9M
2022-01-05 14.59 15.07 14.52 14.93 105.9M
2022-01-04 14.24 14.93 14.23 14.67 83.7M