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
2025-09-26 17.70 17.73 17.07 17.07 143.2M
2025-09-25 17.29 18.15 17.18 17.81 239.0M
2025-09-24 16.81 17.45 16.70 17.34 147.9M
2025-09-23 17.52 17.53 16.55 17.06 159.0M
2025-09-22 17.02 17.55 16.79 17.51 202.4M
2025-09-19 16.66 17.21 16.66 16.84 125.4M
2025-09-18 16.63 17.20 16.32 16.64 167.6M
2025-09-17 16.66 16.73 16.50 16.63 80.8M
2025-09-16 16.61 16.97 16.55 16.74 98.9M
2025-09-15 16.78 16.84 16.53 16.57 79.4M
2025-09-12 16.60 16.93 16.51 16.67 122.5M
2025-09-11 15.89 16.84 15.79 16.70 171.8M
2025-09-10 15.81 16.09 15.80 15.95 72.7M
2025-09-09 16.04 16.43 15.81 15.87 116.8M
2025-09-08 16.00 16.10 15.83 16.04 86.4M
2025-09-05 15.76 16.08 15.53 16.06 106.3M
2025-09-04 16.33 16.47 15.41 15.76 143.2M
2025-09-03 17.35 17.37 16.25 16.33 158.2M
2025-09-02 17.89 17.89 17.07 17.16 164.6M
2025-09-01 18.08 18.34 17.66 18.04 176.9M
2025-08-29 18.34 18.34 17.71 17.89 156.1M
2025-08-28 18.00 18.37 17.60 18.36 218.8M
2025-08-27 18.70 18.91 18.08 18.11 300.7M
2025-08-26 18.15 19.75 18.02 18.99 401.1M
2025-08-25 18.88 18.89 17.88 18.17 350.1M
2025-08-22 17.29 18.25 17.29 18.20 345.5M
2025-08-21 17.37 17.80 17.17 17.28 185.6M
2025-08-20 17.08 17.54 16.96 17.48 212.6M
2025-08-19 17.95 18.12 17.29 17.38 337.4M
2025-08-18 17.80 18.46 17.70 18.14 392.7M
2025-08-15 18.11 18.35 17.65 17.80 410.2M
2025-08-14 18.11 19.16 17.50 18.13 664.4M
2025-08-13 15.79 17.50 15.66 17.50 550.2M
2025-08-12 15.00 16.52 14.88 15.91 401.0M
2025-08-11 14.91 15.08 14.89 15.02 49.5M
2025-08-08 15.25 15.26 14.92 14.96 80.9M
2025-08-07 15.32 15.55 15.20 15.32 87.4M
2025-08-06 15.06 15.36 15.00 15.32 97.9M
2025-08-05 15.00 15.15 14.95 15.08 56.4M
2025-08-04 14.86 15.08 14.82 15.05 48.8M
2025-08-01 15.10 15.34 14.78 14.99 89.4M
2025-07-31 14.94 15.36 14.94 15.08 105.7M
2025-07-30 15.22 15.23 14.88 15.00 59.8M
2025-07-29 15.15 15.28 15.09 15.26 57.5M
2025-07-28 15.43 15.45 15.11 15.21 71.7M
2025-07-25 15.05 15.31 14.96 15.31 110.5M
2025-07-24 14.75 15.04 14.75 15.04 67.4M
2025-07-23 14.82 14.94 14.72 14.74 51.8M
2025-07-22 14.94 14.96 14.77 14.85 60.7M
2025-07-21 14.94 15.08 14.88 15.00 62.1M
2025-07-18 14.93 15.16 14.90 15.02 74.4M
2025-07-17 14.71 15.10 14.68 14.99 92.7M
2025-07-16 14.78 15.30 14.73 14.96 152.6M
2025-07-15 14.58 14.72 14.40 14.63 75.4M
2025-07-14 14.57 14.61 14.44 14.49 32.1M
2025-07-11 14.36 14.69 14.29 14.56 68.7M
2025-07-10 14.33 14.41 14.27 14.35 29.2M
2025-07-09 14.44 14.49 14.31 14.33 34.8M
2025-07-08 14.25 14.46 14.23 14.45 37.7M
2025-07-07 14.33 14.34 14.25 14.29 25.8M
2025-07-04 14.40 14.54 14.31 14.34 39.3M
2025-07-03 14.45 14.60 14.39 14.45 32.9M
2025-07-02 14.62 14.64 14.37 14.42 49.7M
2025-07-01 14.80 14.88 14.56 14.69 58.9M
2025-06-30 14.59 14.96 14.59 14.80 74.5M
2025-06-27 14.89 14.99 14.61 14.63 90.3M
2025-06-26 14.61 14.86 14.53 14.54 77.6M
2025-06-25 14.43 14.63 14.36 14.60 70.8M
2025-06-24 14.28 14.47 14.20 14.42 48.3M
2025-06-23 13.81 14.38 13.76 14.24 46.1M
2025-06-20 14.20 14.26 13.90 13.97 41.6M
2025-06-19 14.39 14.43 14.19 14.22 45.1M
2025-06-18 14.37 14.62 14.31 14.45 42.9M
2025-06-17 14.41 14.45 14.34 14.37 27.7M
2025-06-16 14.40 14.49 14.33 14.43 35.9M
2025-06-13 14.54 14.61 14.37 14.39 49.7M
2025-06-12 14.69 14.76 14.60 14.61 40.0M
2025-06-11 14.74 14.87 14.71 14.75 45.4M
2025-06-10 15.10 15.13 14.53 14.82 90.5M
2025-06-09 14.70 15.14 14.70 15.04 84.4M
2025-06-06 14.74 14.95 14.63 14.80 64.4M
2025-06-05 14.53 14.78 14.50 14.75 64.2M
2025-06-04 14.56 14.72 14.50 14.59 52.3M
2025-06-03 14.49 14.63 14.45 14.52 43.5M
2025-05-30 14.78 14.80 14.52 14.56 70.1M
2025-05-29 14.71 15.04 14.66 14.88 103.1M
2025-05-28 15.16 15.22 14.78 14.78 205.5M
2025-05-27 14.41 15.99 14.41 15.68 345.6M
2025-05-26 14.57 15.15 14.46 14.54 92.7M
2025-05-23 14.39 14.45 14.10 14.10 43.5M
2025-05-22 14.50 14.60 14.35 14.38 36.8M
2025-05-21 14.62 14.71 14.52 14.60 34.7M
2025-05-20 14.61 14.75 14.50 14.71 39.3M
2025-05-19 14.58 14.71 14.42 14.64 35.4M
2025-05-16 14.51 14.64 14.48 14.58 32.2M
2025-05-15 14.93 14.93 14.56 14.57 52.2M
2025-05-14 15.00 15.09 14.77 14.97 59.2M
2025-05-13 15.29 15.33 14.95 14.97 64.1M
2025-05-12 14.90 15.28 14.90 15.17 83.0M
2025-05-09 15.14 15.15 14.82 14.85 59.3M
2025-05-08 15.01 15.25 14.95 15.15 76.9M
2025-05-07 15.32 15.40 14.90 15.04 91.8M
2025-05-06 14.83 15.16 14.71 15.13 98.6M
2025-04-30 14.48 14.77 14.48 14.67 66.9M
2025-04-29 14.24 14.55 14.15 14.48 57.8M
2025-04-28 14.50 14.78 14.30 14.36 53.6M
2025-04-25 14.60 14.75 14.43 14.51 79.2M
2025-04-24 15.10 15.10 14.50 14.52 122.6M
2025-04-23 15.35 15.43 15.10 15.13 103.3M
2025-04-22 15.41 15.50 15.25 15.29 79.0M
2025-04-21 15.20 15.65 15.10 15.54 107.8M
2025-04-18 15.40 15.61 15.18 15.20 106.3M
2025-04-17 15.60 16.06 15.50 15.51 142.7M
2025-04-16 15.59 16.14 15.59 15.92 158.9M
2025-04-15 16.45 16.45 15.75 15.78 238.6M
2025-04-14 16.20 16.94 16.00 16.70 351.4M
2025-04-11 16.15 17.18 16.15 16.40 361.3M
2025-04-10 16.49 17.30 16.20 16.40 514.4M
2025-04-09 15.40 16.49 15.03 16.49 332.2M
2025-04-08 13.63 14.99 13.26 14.99 203.0M
2025-04-07 13.62 14.88 13.01 13.63 192.2M
2025-04-03 13.90 14.35 13.80 14.14 53.1M
2025-04-02 14.02 14.14 14.00 14.04 23.9M
2025-04-01 14.12 14.20 14.04 14.06 33.5M
2025-03-31 14.01 14.13 13.68 14.08 50.4M
2025-03-28 14.20 14.29 14.10 14.11 30.7M
2025-03-27 14.15 14.39 14.02 14.23 46.1M
2025-03-26 14.16 14.34 14.14 14.17 40.0M
2025-03-25 14.39 14.48 14.03 14.12 51.7M
2025-03-24 15.00 15.20 14.14 14.39 99.7M
2025-03-21 15.42 15.47 15.05 15.05 71.5M
2025-03-20 15.47 15.88 15.32 15.60 73.7M
2025-03-19 15.61 15.64 15.44 15.50 53.0M
2025-03-18 15.74 15.90 15.65 15.69 54.3M
2025-03-17 15.78 15.96 15.66 15.71 59.7M
2025-03-14 15.54 15.81 15.41 15.72 77.9M
2025-03-13 16.00 16.03 15.43 15.53 91.2M
2025-03-12 16.02 16.42 16.02 16.06 100.4M
2025-03-11 15.62 16.02 15.57 15.93 68.9M
2025-03-10 16.34 16.38 15.85 15.92 121.2M
2025-03-07 16.82 16.95 16.34 16.48 159.5M
2025-03-06 16.63 17.17 16.53 17.08 202.6M
2025-03-05 16.57 16.74 16.35 16.50 105.1M
2025-03-04 16.20 16.85 16.13 16.73 144.2M
2025-03-03 16.32 16.79 15.80 16.50 157.6M
2025-02-28 16.84 17.29 16.15 16.19 198.9M
2025-02-27 17.20 17.46 16.52 16.83 216.3M
2025-02-26 17.20 17.51 16.88 17.27 305.8M
2025-02-25 16.29 18.37 16.16 17.69 491.4M
2025-02-24 16.36 16.88 16.13 16.70 269.2M
2025-02-21 15.47 16.26 15.30 16.15 236.1M
2025-02-20 15.65 15.67 15.26 15.35 148.6M
2025-02-19 15.52 15.95 15.36 15.72 188.7M
2025-02-18 16.44 17.05 15.70 15.72 233.4M
2025-02-17 16.96 17.31 16.33 16.76 303.2M
2025-02-14 15.99 17.38 15.66 16.90 363.7M
2025-02-13 15.60 16.66 15.11 16.11 302.7M
2025-02-12 15.21 15.84 15.21 15.64 176.4M
2025-02-11 16.10 16.10 15.30 15.36 226.5M
2025-02-10 15.20 16.28 14.84 16.05 323.0M
2025-02-07 14.23 15.22 14.09 14.87 261.5M
2025-02-06 13.60 14.24 13.48 14.23 159.0M
2025-02-05 13.30 13.95 13.22 13.68 141.9M
2025-01-27 13.74 13.79 13.00 13.00 79.8M
2025-01-24 13.28 13.69 13.25 13.60 79.3M
2025-01-23 13.57 14.14 13.30 13.30 124.2M
2025-01-22 13.51 13.60 13.36 13.40 49.5M
2025-01-21 13.79 13.91 13.58 13.63 57.2M
2025-01-20 13.71 14.06 13.70 13.78 89.0M
2025-01-17 13.53 13.85 13.39 13.63 88.6M
2025-01-16 13.77 14.25 13.48 13.68 144.6M
2025-01-15 14.05 14.18 13.78 13.95 101.0M
2025-01-14 13.49 14.13 13.41 14.09 148.3M
2025-01-13 13.02 13.65 12.91 13.40 101.4M
2025-01-10 13.55 13.89 13.23 13.28 87.6M
2025-01-09 13.34 13.90 13.30 13.65 113.4M
2025-01-08 13.50 13.58 12.96 13.43 92.8M
2025-01-07 13.22 13.54 13.18 13.50 88.8M
2025-01-06 13.09 13.35 12.97 13.16 82.5M
2025-01-03 14.05 14.10 13.18 13.21 110.0M
2025-01-02 14.55 14.55 13.78 13.95 113.6M