Guangdong RealDesign Intelligent Technology Co Ltd (301135)

301135
🏛️ China →
28.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29.08 29.08 28.68 28.91 220.2K
09:35 28.87 29.05 28.83 29.00 90.1K
09:40 29.00 29.07 28.96 28.96 68.7K
09:45 28.97 28.99 28.79 28.80 78.7K
09:50 28.78 28.78 28.52 28.55 186.7K
09:55 28.55 28.65 28.44 28.58 141.1K
10:00 28.58 28.59 28.44 28.53 106.6K
10:05 28.56 28.86 28.54 28.82 63.9K
10:10 28.83 28.95 28.83 28.94 77.4K
10:15 28.94 29.05 28.94 29.03 69.0K
10:20 29.02 29.17 29.02 29.17 109.2K
10:25 29.20 29.27 29.12 29.14 68.6K
10:30 29.12 29.12 28.98 29.00 59.2K
10:35 29.00 29.10 28.91 28.98 29.9K
10:40 28.99 28.99 28.93 28.96 25.0K
10:45 28.96 28.99 28.93 28.93 30.5K
10:50 28.95 28.99 28.93 28.98 12.5K
10:55 28.95 29.00 28.95 28.96 10.1K
11:00 29.00 29.02 28.96 29.02 15.1K
11:05 29.00 29.01 28.94 29.01 27.5K
11:10 29.01 29.03 28.97 29.02 8.0K
11:15 29.03 29.03 28.95 28.95 5.4K
11:20 28.95 28.96 28.90 28.92 20.6K
11:25 28.92 28.93 28.90 28.93 19.5K
13:00 28.93 28.97 28.87 28.88 32.2K
13:05 28.86 28.91 28.85 28.90 63.5K
13:10 28.90 28.90 28.87 28.88 15.9K
13:15 28.88 28.89 28.84 28.85 30.0K
13:20 28.85 28.87 28.78 28.78 25.5K
13:25 28.79 28.79 28.73 28.73 27.3K
13:30 28.73 28.74 28.66 28.73 29.4K
13:35 28.73 28.75 28.69 28.70 37.2K
13:40 28.69 28.73 28.67 28.68 30.6K
13:45 28.68 28.75 28.67 28.75 23.1K
13:50 28.74 28.74 28.60 28.63 44.0K
13:55 28.64 28.66 28.55 28.55 65.1K
14:00 28.52 28.62 28.52 28.62 31.9K
14:05 28.60 28.65 28.57 28.61 13.6K
14:10 28.61 28.62 28.58 28.58 11.0K
14:15 28.59 28.65 28.58 28.64 54.5K
14:20 28.63 28.68 28.60 28.60 24.7K
14:25 28.60 28.60 28.55 28.59 34.6K
14:30 28.59 28.62 28.50 28.53 62.6K
14:35 28.54 28.59 28.51 28.51 59.3K
14:40 28.51 28.59 28.50 28.59 103.7K
14:45 28.60 28.61 28.51 28.54 38.0K
14:50 28.55 28.55 28.47 28.48 79.1K
14:55 28.48 28.50 28.47 28.48 19.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 29.15 29.27 28.44 28.45 2.6M
2025-09-25 30.01 30.04 29.09 29.18 2.5M
2025-09-24 29.70 29.96 29.30 29.91 2.4M
2025-09-23 30.51 30.58 28.98 29.85 3.8M
2025-09-22 29.99 30.79 29.75 30.52 3.2M
2025-09-19 30.90 30.98 29.66 29.80 4.2M
2025-09-18 31.63 32.11 30.39 30.71 6.1M
2025-09-17 33.51 34.22 31.94 32.00 9.7M
2025-09-16 30.99 33.35 30.38 33.03 11.0M
2025-09-15 30.07 31.60 29.98 31.10 8.6M
2025-09-12 29.92 29.98 29.31 29.31 2.0M
2025-09-11 29.00 30.00 28.42 29.93 3.4M
2025-09-10 29.25 29.57 28.90 28.99 1.8M
2025-09-09 29.46 29.70 28.95 29.27 2.1M
2025-09-08 29.27 29.58 29.02 29.46 2.8M
2025-09-05 29.18 29.66 28.67 29.28 2.8M
2025-09-04 28.49 29.67 28.49 29.06 4.0M
2025-09-03 29.48 29.78 28.38 28.52 2.5M
2025-09-02 30.01 30.12 28.33 29.56 4.8M
2025-09-01 30.14 30.57 29.74 29.93 3.0M
2025-08-29 30.50 30.50 29.50 29.89 4.0M
2025-08-28 30.68 31.27 29.24 30.53 5.6M
2025-08-27 31.48 32.22 30.66 30.66 5.4M
2025-08-26 31.22 31.64 30.87 31.12 2.8M
2025-08-25 31.56 31.83 30.98 31.29 4.5M
2025-08-22 31.84 31.93 31.21 31.56 3.5M
2025-08-21 31.75 32.75 30.96 31.71 6.1M
2025-08-20 32.10 32.10 31.13 31.75 5.7M
2025-08-19 31.40 32.83 31.05 32.32 9.8M
2025-08-18 31.20 31.67 30.72 31.43 6.7M
2025-08-15 29.76 31.30 29.55 31.09 7.5M
2025-08-14 30.39 30.39 29.35 29.44 3.5M
2025-08-13 30.11 30.35 29.86 30.26 3.5M
2025-08-12 30.33 30.53 29.83 30.06 3.4M
2025-08-11 30.01 30.57 29.90 30.41 4.0M
2025-08-08 30.16 30.38 29.82 29.96 3.8M
2025-08-07 30.26 30.77 30.04 30.41 5.7M
2025-08-06 29.59 30.87 29.42 30.40 7.0M
2025-08-05 29.12 29.68 28.91 29.60 4.6M
2025-08-04 28.36 28.91 28.26 28.90 3.0M
2025-08-01 28.48 28.65 28.22 28.61 3.2M
2025-07-31 28.62 29.17 28.17 28.35 4.5M
2025-07-30 29.64 29.79 28.35 28.62 6.8M
2025-07-29 30.24 30.65 29.53 29.92 7.5M
2025-07-28 29.80 30.93 29.40 30.65 11.4M
2025-07-25 29.50 30.30 28.92 29.29 11.7M
2025-07-24 29.03 32.40 28.32 30.28 17.7M
2025-07-23 27.82 29.01 27.44 28.43 6.7M
2025-07-22 27.70 27.88 27.37 27.78 3.8M
2025-07-21 27.73 27.90 27.45 27.81 3.3M
2025-07-18 27.76 27.77 27.31 27.66 2.9M
2025-07-17 27.00 27.90 26.90 27.64 4.6M
2025-07-16 26.96 27.20 26.70 27.05 2.1M
2025-07-15 27.16 27.20 26.54 26.98 2.5M
2025-07-14 26.70 27.16 26.60 27.05 2.0M
2025-07-11 26.97 27.26 26.67 26.79 2.5M
2025-07-10 27.36 27.37 26.72 27.00 3.2M
2025-07-09 27.09 27.75 26.95 27.40 5.1M
2025-07-08 26.40 27.09 26.25 27.07 3.6M
2025-07-07 26.15 26.46 26.11 26.40 1.7M
2025-07-04 26.66 26.70 26.20 26.28 2.2M
2025-07-03 26.65 26.75 26.42 26.66 2.1M
2025-07-02 26.63 26.90 26.32 26.64 3.0M
2025-07-01 26.73 27.02 26.58 26.88 3.6M
2025-06-30 26.35 26.80 26.35 26.73 3.8M
2025-06-27 26.20 26.53 26.06 26.33 3.6M
2025-06-26 26.44 26.50 26.02 26.10 3.7M
2025-06-25 26.39 26.70 25.94 26.19 5.1M
2025-06-24 25.02 25.82 25.02 25.78 2.3M
2025-06-23 24.46 25.09 24.20 25.01 1.7M
2025-06-20 24.65 25.00 24.33 24.54 1.6M
2025-06-19 25.05 25.43 24.49 24.57 2.0M
2025-06-18 24.86 25.15 24.61 25.15 1.6M
2025-06-17 25.13 25.37 24.82 25.03 1.9M
2025-06-16 24.88 25.38 24.75 25.14 1.8M
2025-06-13 25.93 25.93 24.74 24.86 3.7M
2025-06-12 25.58 26.10 25.36 26.03 2.3M
2025-06-11 25.44 26.04 25.44 25.70 2.1M
2025-06-10 26.07 26.20 25.02 25.46 3.3M
2025-06-09 26.17 26.55 26.12 26.34 2.2M
2025-06-06 26.11 26.28 25.78 26.11 1.9M
2025-06-05 26.00 26.37 25.63 26.33 2.8M
2025-06-04 25.91 26.09 25.80 26.03 2.1M
2025-06-03 25.88 26.12 25.61 25.84 2.7M
2025-05-30 27.00 27.00 25.78 25.80 3.5M
2025-05-29 26.68 27.25 26.68 26.95 2.6M
2025-05-28 27.15 27.44 26.66 26.76 2.1M
2025-05-27 27.53 27.70 26.86 27.10 3.0M
2025-05-26 27.45 27.90 27.35 27.67 2.7M
2025-05-23 27.88 28.57 27.23 27.34 4.1M
2025-05-22 28.40 28.50 27.31 27.34 6.2M
2025-05-21 29.69 29.88 28.35 28.50 6.5M
2025-05-20 29.81 30.36 28.61 30.10 7.4M
2025-05-19 31.67 31.67 29.69 29.99 9.6M
2025-05-16 28.41 32.78 27.77 30.80 17.4M
2025-05-15 27.00 29.45 26.26 28.70 10.4M
2025-05-14 26.40 27.22 26.17 26.78 6.1M
2025-05-13 26.80 26.90 26.07 26.12 3.6M
2025-05-12 25.88 26.68 25.81 26.38 5.6M
2025-05-09 26.99 26.99 25.73 25.89 9.1M
2025-05-08 25.16 29.67 25.06 27.80 12.0M
2025-05-07 25.00 25.22 24.75 25.05 2.2M
2025-05-06 24.37 24.81 24.36 24.81 1.8M
2025-04-30 23.73 24.28 23.49 24.15 2.3M
2025-04-29 22.63 23.74 22.63 23.50 2.7M
2025-04-28 23.18 23.36 22.68 22.69 1.6M
2025-04-25 23.35 23.40 23.00 23.21 1.3M
2025-04-24 23.28 23.56 22.80 23.14 1.9M
2025-04-23 22.85 23.45 22.72 23.30 1.9M
2025-04-22 22.50 22.82 22.44 22.61 1.5M
2025-04-21 21.93 22.88 21.92 22.71 2.4M
2025-04-18 21.84 22.43 21.60 22.08 2.0M
2025-04-17 21.55 22.20 21.29 21.86 1.6M
2025-04-16 22.13 22.15 21.17 21.56 1.7M
2025-04-15 22.03 22.27 21.85 22.13 1.6M
2025-04-14 22.08 22.57 22.02 22.03 1.6M
2025-04-11 21.33 21.90 21.06 21.67 2.1M
2025-04-10 21.01 21.93 21.01 21.31 2.7M
2025-04-09 19.71 20.68 17.81 20.40 3.7M
2025-04-08 20.18 21.05 19.32 19.95 3.6M
2025-04-07 23.17 23.86 20.09 20.09 3.7M
2025-04-03 25.50 25.75 24.80 25.11 1.7M
2025-04-02 25.40 26.07 25.28 25.75 1.8M
2025-04-01 25.53 26.05 25.32 25.37 1.8M
2025-03-31 25.17 25.46 24.42 25.25 2.6M
2025-03-28 26.18 26.59 25.50 25.51 2.3M
2025-03-27 26.81 26.81 25.90 26.18 2.3M
2025-03-26 26.11 27.19 25.85 26.81 2.8M
2025-03-25 26.45 26.63 25.67 26.07 2.8M
2025-03-24 27.82 28.10 25.83 26.45 4.4M
2025-03-21 28.70 28.89 27.72 27.77 4.8M
2025-03-20 29.00 29.32 28.66 28.95 7.7M
2025-03-19 29.20 30.68 29.16 29.41 11.6M
2025-03-18 27.56 30.56 27.39 29.21 11.3M
2025-03-17 27.22 27.63 26.84 27.59 3.6M
2025-03-14 26.83 27.25 26.16 27.16 3.2M
2025-03-13 27.40 27.48 26.29 26.74 4.1M
2025-03-12 27.99 27.99 27.47 27.51 3.5M
2025-03-11 27.35 27.71 27.00 27.67 4.4M
2025-03-10 28.64 28.84 27.66 27.88 5.0M
2025-03-07 28.35 29.28 28.02 28.44 7.0M
2025-03-06 27.86 28.78 27.86 28.67 9.5M
2025-03-05 27.40 28.08 27.09 27.88 8.2M
2025-03-04 27.06 28.41 26.88 27.45 8.9M
2025-03-03 28.22 29.65 26.61 27.67 13.7M
2025-02-28 31.68 33.88 28.30 28.42 21.7M
2025-02-27 25.90 31.06 25.90 31.06 16.3M
2025-02-26 26.19 26.20 25.75 25.88 1.9M
2025-02-25 25.37 25.99 25.24 25.76 1.9M
2025-02-24 25.63 25.82 25.14 25.66 1.7M
2025-02-21 25.61 25.95 25.43 25.62 2.2M
2025-02-20 24.95 25.85 24.92 25.61 2.6M
2025-02-19 24.16 25.08 24.11 25.00 1.8M
2025-02-18 24.96 25.09 24.08 24.16 1.4M
2025-02-17 24.37 25.04 24.37 24.93 1.5M
2025-02-14 24.54 24.88 24.30 24.35 1.1M
2025-02-13 25.01 25.09 24.55 24.55 1.2M
2025-02-12 24.95 25.13 24.78 25.09 1.3M
2025-02-11 24.96 25.17 24.66 24.83 1.1M
2025-02-10 24.77 25.12 24.62 24.96 1.2M
2025-02-07 24.75 25.28 24.45 24.68 1.9M
2025-02-06 24.00 24.94 23.90 24.76 1.7M
2025-02-05 24.40 24.50 23.56 24.07 1.5M
2025-01-27 23.98 24.11 23.25 23.39 1.1M
2025-01-24 23.29 23.80 23.14 23.56 1.0M
2025-01-23 23.52 23.97 23.29 23.29 1.0M
2025-01-22 23.54 23.72 23.16 23.29 0.9M
2025-01-21 23.88 24.02 23.45 23.73 1.0M
2025-01-20 23.67 23.95 23.28 23.87 1.1M
2025-01-17 23.45 23.65 23.17 23.38 0.9M
2025-01-16 23.48 23.77 23.01 23.45 1.4M
2025-01-15 23.68 23.78 23.15 23.22 1.1M
2025-01-14 22.52 23.52 22.41 23.50 1.8M
2025-01-13 21.65 22.52 21.13 22.30 1.0M
2025-01-10 22.77 23.06 22.09 22.09 1.5M
2025-01-09 22.37 22.99 22.27 22.77 1.1M
2025-01-08 22.76 22.86 21.61 22.37 1.5M
2025-01-07 21.12 22.88 21.12 22.80 2.0M
2025-01-06 21.56 21.70 20.62 21.33 1.0M
2025-01-03 22.61 22.96 21.40 21.45 1.5M
2025-01-02 23.28 23.58 22.34 22.58 1.4M