Guangdong Seneasy Intelligent Technology Co Ltd (301578)

301578
🏛️ China →
38.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.33 39.67 38.83 39.58 294.0K
09:35 39.58 39.93 39.51 39.74 125.4K
09:40 39.73 40.17 39.73 39.83 134.5K
09:45 39.76 39.81 39.62 39.72 81.8K
09:50 39.75 39.75 39.45 39.45 89.6K
09:55 39.46 39.81 39.45 39.65 67.6K
10:00 39.65 39.65 39.33 39.47 54.1K
10:05 39.55 39.64 39.40 39.60 38.1K
10:10 39.60 39.87 39.51 39.87 42.3K
10:15 39.86 39.90 39.77 39.85 42.7K
10:20 39.85 39.96 39.77 39.94 38.1K
10:25 39.95 40.03 39.90 39.93 88.6K
10:30 39.90 39.96 39.84 39.85 53.6K
10:35 39.86 39.86 39.74 39.80 47.1K
10:40 39.82 39.98 39.77 39.97 64.3K
10:45 39.97 39.98 39.92 39.96 24.6K
10:50 39.95 40.12 39.95 40.04 103.1K
10:55 40.04 40.15 40.01 40.15 40.6K
11:00 40.14 40.17 40.08 40.15 81.8K
11:05 40.14 40.14 40.01 40.13 53.2K
11:10 40.05 40.11 40.02 40.11 28.7K
11:15 40.08 40.13 40.00 40.00 27.5K
11:20 40.00 40.01 39.95 39.95 36.9K
11:25 39.95 40.01 39.91 39.94 22.1K
13:00 39.98 39.98 39.81 39.84 36.9K
13:05 39.84 39.97 39.82 39.97 28.6K
13:10 39.93 39.97 39.82 39.93 21.0K
13:15 39.89 39.98 39.80 39.89 60.8K
13:20 39.89 40.04 39.88 40.04 38.5K
13:25 39.99 40.28 39.97 40.19 149.8K
13:30 40.14 40.45 40.06 40.27 142.6K
13:35 40.29 40.29 40.11 40.14 47.2K
13:40 40.11 40.13 40.02 40.05 46.0K
13:45 40.05 40.10 40.00 40.10 31.2K
13:50 40.10 40.10 39.88 39.89 53.1K
13:55 39.90 39.97 39.73 39.73 48.9K
14:00 39.73 39.80 39.72 39.76 35.1K
14:05 39.76 39.78 39.67 39.67 72.5K
14:10 39.68 39.68 39.45 39.53 138.5K
14:15 39.53 39.65 39.52 39.57 46.1K
14:20 39.60 39.60 39.55 39.57 47.7K
14:25 39.57 39.57 39.41 39.53 64.2K
14:30 39.52 39.59 39.41 39.50 61.9K
14:35 39.50 39.54 39.41 39.43 40.3K
14:40 39.43 39.61 39.43 39.61 43.6K
14:45 39.60 39.70 39.43 39.49 72.5K
14:50 39.49 39.54 39.44 39.51 71.6K
14:55 39.46 39.50 39.43 39.49 45.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 39.46 39.89 38.35 38.42 2.5M
2025-09-26 39.50 40.45 38.79 39.47 3.2M
2025-09-25 39.04 40.50 38.95 39.95 4.1M
2025-09-24 38.10 39.19 37.80 39.03 2.5M
2025-09-23 38.98 39.10 37.02 38.23 2.4M
2025-09-22 37.43 39.23 37.43 38.70 1.9M
2025-09-19 38.09 38.45 37.32 37.77 1.3M
2025-09-18 38.73 39.30 37.70 38.09 1.9M
2025-09-17 38.70 39.25 38.55 38.86 1.6M
2025-09-16 38.20 38.73 38.00 38.69 1.5M
2025-09-15 38.60 38.60 37.95 38.20 1.5M
2025-09-12 37.80 38.86 37.58 38.69 2.3M
2025-09-11 36.99 37.93 36.68 37.78 1.2M
2025-09-10 37.12 37.70 36.99 37.18 0.8M
2025-09-09 38.00 38.00 37.20 37.25 1.1M
2025-09-08 37.44 38.35 37.41 38.06 1.2M
2025-09-05 36.48 37.68 36.48 37.55 1.6M
2025-09-04 36.84 37.74 35.79 36.65 1.9M
2025-09-03 38.18 38.55 36.53 36.59 1.6M
2025-09-02 39.18 39.28 37.32 38.06 2.2M
2025-09-01 38.31 39.30 38.27 39.21 2.6M
2025-08-29 38.48 38.61 37.81 38.28 1.5M
2025-08-28 37.50 39.20 37.20 38.60 2.5M
2025-08-27 39.13 39.13 37.51 37.58 2.0M
2025-08-26 38.78 39.15 38.22 38.82 1.4M
2025-08-25 38.99 39.39 38.65 38.78 1.9M
2025-08-22 38.93 39.16 38.52 38.91 1.6M
2025-08-21 39.14 39.20 38.54 38.92 1.8M
2025-08-20 38.79 39.00 38.30 38.95 2.0M
2025-08-19 38.27 39.18 37.81 38.90 2.8M
2025-08-18 37.85 38.69 37.75 38.37 1.9M
2025-08-15 36.90 37.87 36.88 37.75 1.4M
2025-08-14 38.10 38.31 36.97 37.03 1.5M
2025-08-13 38.01 38.39 37.71 38.06 1.5M
2025-08-12 38.12 38.20 37.52 37.96 1.2M
2025-08-11 37.39 38.13 37.05 38.10 1.5M
2025-08-08 37.41 37.59 36.78 37.17 1.1M
2025-08-07 37.78 38.15 37.49 37.60 1.6M
2025-08-06 37.37 37.78 37.00 37.72 1.6M
2025-08-05 36.62 37.79 36.62 37.37 2.5M
2025-08-04 35.75 36.60 35.70 36.59 1.3M
2025-08-01 35.59 36.09 35.51 36.09 1.1M
2025-07-31 36.02 36.65 35.00 35.63 1.3M
2025-07-30 36.55 36.56 35.61 36.08 1.0M
2025-07-29 36.36 36.63 36.11 36.45 0.9M
2025-07-28 36.42 36.69 36.26 36.54 1.1M
2025-07-25 35.85 36.50 35.77 36.44 1.2M
2025-07-24 35.67 36.03 35.52 35.90 0.9M
2025-07-23 36.11 36.11 35.43 35.50 0.9M
2025-07-22 36.45 36.45 35.71 35.90 1.0M
2025-07-21 36.13 36.25 35.83 36.19 1.0M
2025-07-18 36.22 36.45 35.71 35.98 0.9M
2025-07-17 35.61 36.47 35.46 35.96 1.2M
2025-07-16 35.35 35.72 35.24 35.58 0.9M
2025-07-15 35.56 35.91 34.88 35.29 1.1M
2025-07-14 35.36 35.87 35.29 35.71 0.8M
2025-07-11 35.90 35.90 35.20 35.51 0.9M
2025-07-10 36.30 36.30 35.41 35.71 1.1M
2025-07-09 36.49 36.62 35.85 35.96 1.2M
2025-07-08 35.39 36.32 35.16 36.20 1.5M
2025-07-07 35.02 35.51 35.00 35.30 0.9M
2025-07-04 35.56 35.59 34.97 35.02 1.0M
2025-07-03 35.30 35.79 35.18 35.56 0.9M
2025-07-02 35.57 35.98 35.00 35.34 1.4M
2025-07-01 35.90 35.96 35.12 35.62 1.0M
2025-06-30 35.30 35.88 35.30 35.79 1.0M
2025-06-27 35.12 35.37 34.72 35.22 1.0M
2025-06-26 34.90 35.35 34.72 34.89 1.0M
2025-06-25 34.94 35.08 34.43 35.02 1.3M
2025-06-24 33.99 34.80 33.63 34.75 1.2M
2025-06-23 32.82 33.75 32.60 33.63 0.8M
2025-06-20 33.50 34.00 32.91 33.09 0.9M
2025-06-19 34.16 34.34 33.21 33.38 1.0M
2025-06-18 33.33 34.15 33.06 34.10 1.1M
2025-06-17 33.62 33.70 33.13 33.39 0.7M
2025-06-16 33.53 34.01 33.25 33.98 0.9M
2025-06-13 34.32 34.44 33.19 33.22 1.1M
2025-06-12 34.08 34.59 33.96 34.46 0.9M
2025-06-11 34.00 34.48 33.89 34.28 0.8M
2025-06-10 34.52 34.52 33.44 33.85 1.0M
2025-06-09 34.38 34.51 34.12 34.40 0.9M
2025-06-06 33.87 34.35 33.87 34.16 0.7M
2025-06-05 34.29 34.29 33.55 34.01 0.8M
2025-06-04 33.79 34.15 33.75 33.85 0.6M
2025-06-03 33.58 34.11 33.41 33.77 0.8M
2025-05-30 34.99 35.02 33.36 33.58 1.9M
2025-05-29 34.46 35.15 34.39 34.99 1.9M
2025-05-28 34.57 36.14 34.05 34.79 2.2M
2025-05-27 34.99 35.14 34.41 34.57 0.7M
2025-05-26 34.62 35.14 34.52 34.99 0.6M
2025-05-23 35.05 35.69 34.62 34.64 1.1M
2025-05-22 35.69 36.04 34.96 35.05 0.8M
2025-05-21 36.19 36.20 35.28 35.72 0.7M
2025-05-20 36.33 36.38 35.78 36.19 0.8M
2025-05-19 35.70 36.18 35.27 36.18 0.8M
2025-05-16 35.59 36.14 35.39 35.85 0.8M
2025-05-15 36.10 36.10 35.31 35.60 0.7M
2025-05-14 36.22 36.51 35.68 36.02 1.0M
2025-05-13 37.02 37.08 36.15 36.31 1.1M
2025-05-12 35.92 36.54 35.77 36.37 1.1M
2025-05-09 36.28 36.77 35.39 35.69 1.4M
2025-05-08 35.31 36.77 35.31 36.19 1.4M
2025-05-07 36.43 36.55 34.93 35.39 1.2M
2025-05-06 34.54 36.54 34.15 35.81 1.6M
2025-04-30 33.67 34.62 33.32 34.32 1.2M
2025-04-29 32.68 34.33 32.59 33.69 1.5M
2025-04-28 33.04 33.04 32.20 32.69 0.8M
2025-04-25 32.47 33.08 32.40 32.76 0.9M
2025-04-24 43.46 43.55 42.25 42.68 0.9M
2025-04-23 42.51 44.79 42.51 43.69 1.4M
2025-04-22 44.08 44.08 41.97 42.28 0.9M
2025-04-21 41.32 42.13 41.06 41.99 0.5M
2025-04-18 41.01 41.79 40.70 41.53 0.6M
2025-04-17 40.95 41.79 40.31 41.20 0.6M
2025-04-16 41.50 41.56 40.00 40.95 0.7M
2025-04-15 41.40 41.89 40.91 41.47 0.5M
2025-04-14 41.75 42.60 41.21 41.40 0.8M
2025-04-11 40.64 41.60 40.04 40.79 0.9M
2025-04-10 40.48 42.22 40.48 40.65 1.2M
2025-04-09 37.47 39.30 33.00 39.13 1.4M
2025-04-08 37.86 39.34 36.55 37.84 1.2M
2025-04-07 43.41 45.44 37.86 37.86 1.3M
2025-04-03 48.00 48.41 46.89 47.33 0.5M
2025-04-02 48.45 49.09 48.10 48.19 0.4M
2025-04-01 48.51 49.23 48.14 48.35 0.4M
2025-03-31 48.02 48.70 47.41 48.44 0.6M
2025-03-28 50.50 50.81 48.61 48.66 0.8M
2025-03-27 49.77 51.30 48.83 50.18 0.9M
2025-03-26 49.68 50.74 49.60 50.13 0.7M
2025-03-25 50.00 50.52 49.26 49.53 0.8M
2025-03-24 52.42 52.70 48.58 50.18 1.6M
2025-03-21 54.50 54.50 52.20 52.42 1.8M
2025-03-20 56.06 56.25 54.56 54.61 2.5M
2025-03-19 56.10 58.02 55.16 56.25 3.4M
2025-03-18 54.50 56.34 54.22 56.20 3.8M
2025-03-17 53.44 55.99 52.65 55.40 3.5M
2025-03-14 51.35 53.62 50.50 53.15 1.8M
2025-03-13 52.84 53.20 50.60 51.33 1.2M
2025-03-12 53.15 54.34 52.74 52.76 1.4M
2025-03-11 51.45 54.56 51.33 53.15 1.9M
2025-03-10 52.84 52.84 51.75 52.34 1.0M
2025-03-07 52.58 54.10 51.68 52.23 1.7M
2025-03-06 52.00 53.20 51.64 52.58 1.7M
2025-03-05 51.29 51.61 49.88 51.27 1.1M
2025-03-04 49.52 51.35 49.52 51.16 0.9M
2025-03-03 50.45 51.17 49.19 50.17 1.0M
2025-02-28 52.80 53.18 49.79 49.80 1.5M
2025-02-27 53.70 54.00 51.95 53.31 1.6M
2025-02-26 54.04 54.78 52.91 53.95 2.3M
2025-02-25 51.10 55.58 51.02 54.03 3.4M
2025-02-24 52.09 52.37 51.20 52.04 1.2M
2025-02-21 51.64 52.66 51.30 52.32 1.9M
2025-02-20 50.82 52.78 50.21 52.27 2.5M
2025-02-19 48.52 50.32 48.48 50.24 1.1M
2025-02-18 51.05 51.45 48.36 48.60 1.3M
2025-02-17 50.77 51.50 50.31 51.00 1.0M
2025-02-14 51.07 51.47 50.30 50.77 1.1M
2025-02-13 52.47 52.47 51.03 51.10 1.4M
2025-02-12 51.60 52.58 51.10 52.47 1.8M
2025-02-11 51.74 52.77 51.51 51.80 1.9M
2025-02-10 51.82 51.95 50.88 51.72 1.6M
2025-02-07 51.00 52.66 50.47 51.34 2.9M
2025-02-06 47.60 53.50 47.20 51.70 3.7M
2025-02-05 46.89 47.74 46.50 47.73 1.1M
2025-01-27 47.48 48.10 46.00 46.00 0.8M
2025-01-24 46.88 47.56 46.33 47.42 0.9M
2025-01-23 46.95 48.05 46.39 46.39 1.2M
2025-01-22 47.21 47.45 46.49 46.80 0.7M
2025-01-21 47.73 48.20 46.67 47.57 1.1M
2025-01-20 47.47 47.65 46.70 47.60 0.9M
2025-01-17 47.29 47.29 46.33 46.80 0.8M
2025-01-16 47.04 48.08 46.52 47.13 1.0M
2025-01-15 47.43 47.79 46.67 46.83 0.9M
2025-01-14 45.18 47.44 45.18 47.43 1.2M
2025-01-13 44.36 45.60 43.60 45.18 0.7M
2025-01-10 46.94 47.06 45.00 45.01 0.9M
2025-01-09 46.36 47.38 46.36 46.67 0.9M
2025-01-08 46.66 46.87 44.64 46.34 1.0M
2025-01-07 44.71 46.68 44.68 46.68 1.3M
2025-01-06 44.62 45.93 43.00 44.71 0.9M
2025-01-03 47.42 48.52 44.86 44.86 1.0M
2025-01-02 48.85 49.56 46.61 47.42 1.0M