Guangzhou SiE Consulting Co Ltd (300687)

300687
🏛️ China →
26.23
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 29.50 30.10 29.33 29.50 2.8M
2022-12-29 28.50 30.55 28.45 29.65 5.5M
2022-12-28 29.43 29.61 28.75 28.79 3.1M
2022-12-27 28.75 29.87 28.75 29.45 3.1M
2022-12-26 28.28 29.99 27.86 29.18 3.4M
2022-12-23 28.20 28.52 27.82 28.26 3.4M
2022-12-22 29.01 29.35 28.02 28.38 7.1M
2022-12-21 28.93 29.55 28.48 28.99 4.9M
2022-12-20 30.21 30.58 28.90 29.20 6.3M
2022-12-19 30.21 30.98 29.49 30.06 5.8M
2022-12-16 30.00 31.98 29.79 30.47 11.0M
2022-12-15 29.72 30.44 29.25 29.55 4.4M
2022-12-14 29.34 30.43 29.33 29.69 5.9M
2022-12-13 30.82 30.91 29.11 29.32 13.5M
2022-12-12 30.93 32.40 30.73 31.83 3.6M
2022-12-09 31.25 31.49 30.36 31.49 5.0M
2022-12-08 31.29 31.50 30.35 31.11 5.0M
2022-12-07 31.87 32.20 30.75 31.05 10.5M
2022-12-06 32.00 32.85 31.00 32.13 6.7M
2022-12-05 32.01 33.61 31.37 33.27 8.6M
2022-12-02 32.93 33.38 31.98 32.28 5.9M
2022-12-01 30.72 33.02 30.72 32.57 11.3M
2022-11-30 30.00 31.41 29.53 31.32 11.0M
2022-11-29 29.68 30.05 28.91 29.90 8.4M
2022-11-28 29.76 30.42 28.99 30.15 7.5M
2022-11-25 31.67 31.67 29.86 30.27 17.2M
2022-11-24 30.92 32.90 30.26 32.09 10.4M
2022-11-23 32.01 32.50 30.38 31.18 10.3M
2022-11-22 30.50 33.55 30.34 32.25 14.6M
2022-11-21 29.21 31.14 29.03 30.88 10.0M
2022-11-18 29.37 31.42 28.80 29.58 18.1M
2022-11-17 28.01 29.38 27.38 29.18 8.9M
2022-11-16 28.06 28.70 27.60 28.05 2.7M
2022-11-15 27.18 29.26 27.18 28.03 6.1M
2022-11-14 27.66 27.95 27.00 27.78 4.3M
2022-11-11 29.10 29.51 27.42 27.70 4.5M
2022-11-10 27.90 29.20 27.81 28.16 4.6M
2022-11-09 28.40 28.80 27.79 28.24 3.1M
2022-11-08 28.26 28.65 27.39 28.50 6.5M
2022-11-07 29.00 29.38 28.10 28.50 4.0M
2022-11-04 28.48 29.49 28.21 29.00 5.2M
2022-11-03 28.50 29.31 28.39 28.51 4.1M
2022-11-02 29.88 30.07 28.78 29.05 7.8M
2022-11-01 30.50 30.79 29.50 30.00 5.4M
2022-10-31 28.76 30.56 28.44 30.44 9.8M
2022-10-28 28.93 29.33 28.24 28.56 5.9M
2022-10-27 28.60 30.24 28.22 29.33 11.8M
2022-10-26 26.77 28.50 26.73 28.13 6.6M
2022-10-25 27.40 27.60 26.27 26.85 5.3M
2022-10-24 26.70 28.56 26.70 27.70 9.7M
2022-10-21 26.17 27.10 25.77 26.74 3.6M
2022-10-20 26.35 26.71 26.03 26.17 2.6M
2022-10-19 26.46 27.10 25.90 26.39 4.7M
2022-10-18 26.42 26.68 25.80 26.21 3.6M
2022-10-17 25.50 27.25 25.37 26.47 8.2M
2022-10-14 25.30 25.78 25.20 25.50 3.2M
2022-10-13 24.61 25.77 24.42 25.43 3.8M
2022-10-12 23.06 24.73 22.80 24.66 3.9M
2022-10-11 23.20 23.58 22.90 23.00 1.2M
2022-10-10 24.29 24.39 23.00 23.19 2.0M
2022-09-30 24.21 24.40 23.66 23.91 1.3M
2022-09-29 23.69 24.56 23.69 24.07 1.5M
2022-09-28 24.08 24.17 23.52 23.52 1.2M
2022-09-27 23.60 24.14 23.33 24.06 1.2M
2022-09-26 24.37 24.56 23.08 23.52 2.5M
2022-09-23 24.20 24.68 23.88 24.35 2.2M
2022-09-22 23.77 24.57 23.76 24.41 2.1M
2022-09-21 23.69 24.40 23.10 24.16 2.1M
2022-09-20 23.78 24.24 23.30 23.70 2.6M
2022-09-19 23.32 23.98 22.73 23.78 3.5M
2022-09-16 22.66 24.65 22.63 23.35 5.8M
2022-09-15 22.85 23.24 22.43 22.78 1.3M
2022-09-14 22.68 23.05 22.43 23.05 1.0M
2022-09-13 23.05 23.89 22.91 23.05 1.4M
2022-09-09 23.19 23.19 22.76 23.05 0.8M
2022-09-08 23.88 23.88 22.83 22.90 2.2M
2022-09-07 23.45 24.08 23.40 23.78 1.8M
2022-09-06 23.71 23.83 23.20 23.55 1.2M
2022-09-05 23.50 23.93 23.20 23.70 1.6M
2022-09-02 23.60 23.99 23.47 23.85 0.6M
2022-09-01 23.46 23.98 23.38 23.55 1.0M
2022-08-31 24.23 24.34 23.26 23.58 1.7M
2022-08-30 24.50 24.90 23.92 24.19 1.5M
2022-08-29 24.29 24.60 24.01 24.36 1.2M
2022-08-26 24.69 24.96 24.35 24.55 1.2M
2022-08-25 24.89 25.28 24.35 24.71 1.6M
2022-08-24 25.73 25.87 24.63 24.80 2.2M
2022-08-23 25.91 26.50 25.50 25.70 2.0M
2022-08-22 25.43 26.50 25.02 26.00 2.1M
2022-08-19 26.37 26.88 25.28 25.40 2.7M
2022-08-18 26.53 26.79 26.21 26.55 1.6M
2022-08-17 25.78 26.73 25.48 26.57 2.4M
2022-08-16 26.44 26.90 25.69 25.86 2.9M
2022-08-15 25.46 27.49 25.25 26.52 5.4M
2022-08-12 25.79 25.98 25.18 25.54 2.3M
2022-08-11 25.45 26.04 25.30 25.82 2.8M
2022-08-10 25.29 25.63 25.11 25.40 1.7M
2022-08-09 26.01 26.20 25.29 25.55 4.1M
2022-08-08 25.41 27.54 24.78 26.46 7.4M
2022-08-05 24.19 26.04 24.17 25.41 4.1M
2022-08-04 24.26 24.47 23.80 24.25 1.2M
2022-08-03 23.60 24.83 23.60 24.00 3.6M
2022-08-02 23.90 23.91 23.00 23.70 3.0M
2022-08-01 24.40 24.58 23.96 24.03 1.9M
2022-07-29 23.80 24.86 23.73 24.51 4.7M
2022-07-28 23.84 24.19 23.15 23.91 2.7M
2022-07-27 23.28 23.77 23.06 23.44 2.0M
2022-07-26 22.39 23.30 22.12 23.28 2.3M
2022-07-25 22.83 23.06 22.33 22.36 1.1M
2022-07-22 23.43 23.58 22.73 22.88 1.7M
2022-07-21 23.27 23.79 23.10 23.43 2.8M
2022-07-20 23.19 23.65 22.91 23.26 2.0M
2022-07-19 21.92 23.46 21.64 23.16 3.5M
2022-07-18 21.71 22.17 21.22 21.92 1.9M
2022-07-15 22.06 22.13 21.40 21.75 2.5M
2022-07-14 22.01 22.47 22.00 22.06 1.5M
2022-07-13 22.41 22.59 22.01 22.12 1.5M
2022-07-12 22.71 22.98 22.16 22.61 2.5M
2022-07-11 22.81 23.12 22.60 22.94 1.3M
2022-07-08 23.25 23.30 22.89 22.94 1.1M
2022-07-07 22.96 23.20 22.71 23.20 1.2M
2022-07-06 22.79 22.99 22.30 22.89 1.6M
2022-07-05 23.39 23.52 22.58 22.81 3.7M
2022-07-04 23.21 23.89 22.92 23.39 3.2M
2022-07-01 23.15 23.35 22.83 23.28 2.3M
2022-06-30 22.88 23.50 22.88 22.97 2.5M
2022-06-29 23.39 23.56 22.83 22.93 3.0M
2022-06-28 22.98 23.40 22.62 23.39 3.1M
2022-06-27 23.90 23.90 22.77 22.98 6.3M
2022-06-24 23.45 23.94 23.35 23.74 3.8M
2022-06-23 23.17 23.57 22.57 23.45 3.3M
2022-06-22 23.59 23.81 22.69 22.90 3.8M
2022-06-21 23.76 24.07 23.50 23.70 3.2M
2022-06-20 23.90 24.15 23.34 23.86 3.1M
2022-06-17 23.21 23.94 23.01 23.72 3.3M
2022-06-16 23.42 23.88 23.13 23.30 4.8M
2022-06-15 24.60 24.76 23.43 23.66 7.0M
2022-06-14 24.49 25.04 23.60 24.93 4.1M
2022-06-13 24.45 25.06 24.03 24.71 3.2M
2022-06-10 24.30 24.90 24.27 24.52 1.6M
2022-06-09 25.30 25.39 24.32 24.37 1.7M
2022-06-08 25.61 25.61 24.78 25.23 1.9M
2022-06-07 25.64 26.00 25.29 25.51 1.9M
2022-06-06 24.35 26.20 24.35 25.64 5.0M
2022-06-02 23.38 24.89 23.06 24.42 3.1M
2022-06-01 24.03 24.03 23.51 23.61 1.2M
2022-05-31 24.14 24.26 23.50 24.00 2.5M
2022-05-30 22.20 24.10 22.09 23.84 4.3M
2022-05-27 22.16 22.57 22.06 22.12 1.5M
2022-05-26 21.68 22.58 21.12 22.08 2.1M
2022-05-25 21.54 21.97 21.53 21.64 1.3M
2022-05-24 22.70 22.72 21.28 21.59 2.4M
2022-05-23 22.05 22.60 22.00 22.50 2.5M
2022-05-20 21.63 21.90 21.42 21.83 1.7M
2022-05-19 21.25 21.76 21.08 21.45 1.6M
2022-05-18 21.83 21.93 21.49 21.56 1.9M
2022-05-17 21.12 21.67 20.66 21.59 2.9M
2022-05-16 21.10 21.45 20.86 20.88 2.2M
2022-05-13 21.30 21.36 21.00 21.10 1.0M
2022-05-12 21.19 21.58 21.05 21.18 1.8M
2022-05-11 21.30 22.41 21.13 21.48 2.9M
2022-05-10 20.50 21.48 20.12 21.27 2.3M
2022-05-09 20.71 21.04 20.60 20.72 1.5M
2022-05-06 20.21 21.10 20.05 20.94 3.4M
2022-05-05 20.48 21.08 20.08 20.62 4.1M
2022-04-29 19.54 21.42 19.21 20.80 5.5M
2022-04-28 18.70 19.68 18.45 19.38 5.0M
2022-04-27 17.94 18.89 16.61 18.71 6.8M
2022-04-26 19.80 20.00 17.50 18.10 4.9M
2022-04-25 18.83 20.12 17.78 20.09 5.8M
2022-04-22 18.56 19.40 18.17 19.03 4.5M
2022-04-21 18.85 19.25 18.42 18.46 2.4M
2022-04-20 19.72 19.87 19.00 19.10 2.0M
2022-04-19 19.73 20.28 19.30 19.45 2.2M
2022-04-18 19.29 20.27 19.05 20.02 2.6M
2022-04-15 19.45 20.10 18.69 19.58 5.7M
2022-04-14 19.88 20.44 19.33 19.54 4.5M
2022-04-13 20.55 20.55 19.38 19.38 4.8M
2022-04-12 21.28 21.28 20.24 20.59 2.8M
2022-04-11 21.75 21.88 20.52 20.80 2.7M
2022-04-08 21.90 22.15 21.16 22.00 3.2M
2022-04-07 22.98 23.13 21.65 21.80 3.3M
2022-04-06 23.08 23.65 22.86 22.98 1.2M
2022-04-01 23.00 23.72 23.00 23.32 1.8M
2022-03-31 23.98 23.98 22.70 23.18 3.3M
2022-03-30 24.58 24.58 23.76 24.00 2.5M
2022-03-29 24.20 24.52 23.48 24.46 2.7M
2022-03-28 23.34 24.30 22.73 24.25 2.8M
2022-03-25 23.60 23.85 22.58 23.42 3.3M
2022-03-24 24.03 24.03 23.11 23.60 3.0M
2022-03-23 24.30 24.52 24.00 24.18 1.7M
2022-03-22 24.72 24.80 24.12 24.30 1.8M
2022-03-21 25.29 25.29 24.57 24.77 1.8M
2022-03-18 25.19 25.41 24.30 25.31 3.4M
2022-03-17 23.68 25.60 23.68 25.34 4.7M
2022-03-16 23.58 24.00 22.98 23.50 4.5M
2022-03-15 24.64 24.64 23.26 23.30 3.5M
2022-03-14 26.49 26.49 24.51 24.61 3.3M
2022-03-11 26.17 26.55 25.70 26.50 1.6M
2022-03-10 26.99 27.17 26.11 26.50 1.9M
2022-03-09 26.90 27.18 25.00 26.25 2.2M
2022-03-08 26.82 27.28 26.26 26.79 2.4M
2022-03-07 27.12 27.50 26.52 26.77 1.8M
2022-03-04 27.75 28.09 27.10 27.40 1.9M
2022-03-03 28.50 28.56 27.75 27.87 1.9M
2022-03-02 27.94 28.62 27.20 28.50 5.0M
2022-03-01 28.29 28.68 27.85 27.94 3.5M
2022-02-28 27.34 28.42 26.73 28.38 3.9M
2022-02-25 27.45 27.89 27.12 27.33 2.1M
2022-02-24 28.16 28.33 26.70 27.05 3.4M
2022-02-23 27.92 28.43 27.86 28.16 1.9M
2022-02-22 27.50 28.09 27.25 27.92 2.5M
2022-02-21 26.90 28.23 26.90 27.94 2.9M
2022-02-18 26.80 27.47 26.40 27.08 2.5M
2022-02-17 26.59 27.15 26.00 26.70 2.3M
2022-02-16 26.31 27.47 26.29 26.83 2.5M
2022-02-15 26.00 26.47 25.51 26.22 2.0M
2022-02-14 25.80 26.79 25.46 25.88 3.0M
2022-02-11 27.01 27.25 25.58 26.00 4.5M
2022-02-10 27.80 27.97 26.95 27.08 2.8M
2022-02-09 27.31 28.06 26.80 27.82 3.7M
2022-02-08 27.22 27.67 26.68 27.30 2.8M
2022-02-07 28.64 28.86 27.37 27.52 3.3M
2022-01-28 27.39 28.68 26.30 27.96 4.5M
2022-01-27 29.18 29.18 27.10 27.39 5.0M
2022-01-26 28.89 29.49 28.43 29.05 3.0M
2022-01-25 30.14 30.88 28.76 28.91 4.5M
2022-01-24 29.33 30.74 29.01 30.45 4.3M
2022-01-21 28.91 30.20 28.85 29.18 3.9M
2022-01-20 30.69 30.88 29.00 29.41 6.1M
2022-01-19 30.30 31.11 29.85 30.83 5.2M
2022-01-18 31.79 33.66 30.10 30.26 9.8M
2022-01-17 30.49 31.84 30.05 31.28 8.1M
2022-01-14 29.56 29.99 28.86 29.33 3.3M
2022-01-13 29.50 30.50 28.64 29.63 7.0M
2022-01-12 27.90 28.99 27.80 28.82 3.0M
2022-01-11 28.47 28.98 27.82 27.90 3.6M
2022-01-10 29.10 29.44 27.70 28.62 4.4M
2022-01-07 28.22 29.63 27.81 29.10 7.9M
2022-01-06 27.52 28.40 27.16 28.12 5.6M
2022-01-05 27.55 28.39 27.11 27.71 3.0M
2022-01-04 29.42 29.45 27.04 27.63 7.4M