Hangzhou EZVIZ Network Co Ltd (688475)

688475
🏛️ China →
33.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.11 34.25 33.93 34.07 313.8K
09:35 34.04 34.17 33.95 34.04 188.0K
09:40 34.11 34.25 34.07 34.15 80.6K
09:45 34.15 34.15 33.98 34.01 108.3K
09:50 34.00 34.00 33.79 33.82 138.3K
09:55 33.82 33.91 33.77 33.84 169.2K
10:00 33.82 33.88 33.75 33.88 129.1K
10:05 33.81 33.82 33.68 33.80 239.3K
10:10 33.77 33.79 33.61 33.64 214.0K
10:15 33.62 33.66 33.50 33.52 289.8K
10:20 33.52 33.59 33.45 33.57 150.3K
10:25 33.59 33.68 33.58 33.63 73.4K
10:30 33.64 33.72 33.61 33.67 70.3K
10:35 33.67 33.68 33.59 33.68 127.8K
10:40 33.68 33.78 33.66 33.76 89.1K
10:45 33.76 33.82 33.72 33.82 63.2K
10:50 33.78 33.83 33.76 33.80 24.2K
10:55 33.81 33.85 33.77 33.81 43.6K
11:00 33.85 34.03 33.85 34.02 63.8K
11:05 34.02 34.02 33.89 33.91 37.2K
11:10 33.90 33.92 33.85 33.86 42.4K
11:15 33.88 33.92 33.84 33.87 32.9K
11:20 33.87 33.90 33.83 33.87 13.8K
11:25 33.87 33.88 33.83 33.86 23.7K
13:00 33.85 33.87 33.70 33.75 102.6K
13:05 33.75 33.82 33.70 33.82 65.0K
13:10 33.82 33.85 33.79 33.85 26.1K
13:15 33.84 33.87 33.78 33.79 33.4K
13:20 33.73 33.82 33.73 33.78 64.2K
13:25 33.75 33.83 33.72 33.74 38.3K
13:30 33.73 33.77 33.71 33.76 30.4K
13:35 33.75 33.78 33.69 33.72 53.1K
13:40 33.73 33.78 33.70 33.75 29.9K
13:45 33.75 33.87 33.71 33.87 68.3K
13:50 33.83 33.84 33.69 33.70 48.3K
13:55 33.72 33.79 33.68 33.71 45.6K
14:00 33.68 33.73 33.68 33.70 33.9K
14:05 33.71 33.73 33.66 33.70 58.7K
14:10 33.68 33.70 33.65 33.65 41.1K
14:15 33.65 33.72 33.65 33.66 40.4K
14:20 33.66 33.72 33.58 33.58 90.9K
14:25 33.59 33.61 33.52 33.58 76.7K
14:30 33.60 33.61 33.46 33.51 126.2K
14:35 33.51 33.58 33.45 33.50 80.5K
14:40 33.51 33.63 33.47 33.63 106.9K
14:45 33.63 33.68 33.54 33.55 78.9K
14:50 33.56 33.56 33.47 33.50 128.1K
14:55 33.51 33.54 33.41 33.44 123.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 33.42 33.60 32.82 33.25 4.9M
2025-09-26 34.25 34.25 33.41 33.44 4.4M
2025-09-25 33.70 34.60 33.67 34.30 6.4M
2025-09-24 32.38 33.68 32.38 33.60 6.8M
2025-09-23 33.10 33.33 31.78 32.68 5.5M
2025-09-22 33.35 33.61 32.87 33.11 4.6M
2025-09-19 33.87 34.00 33.21 33.32 4.2M
2025-09-18 33.90 34.80 33.40 33.85 6.5M
2025-09-17 33.73 34.25 33.60 34.00 4.0M
2025-09-16 33.86 34.03 33.41 33.78 3.8M
2025-09-15 33.35 34.15 33.06 33.88 7.0M
2025-09-12 33.49 33.66 33.15 33.25 6.6M
2025-09-11 33.03 33.62 32.78 33.37 6.0M
2025-09-10 33.20 33.51 32.91 33.15 3.6M
2025-09-09 33.52 33.66 32.81 33.08 4.0M
2025-09-08 32.98 33.69 32.73 33.66 5.9M
2025-09-05 32.75 33.13 32.18 33.00 4.6M
2025-09-04 33.21 33.48 32.09 32.60 5.9M
2025-09-03 34.22 34.48 33.14 33.21 5.9M
2025-09-02 35.82 35.93 33.68 34.14 9.2M
2025-09-01 36.63 37.07 35.38 35.60 9.9M
2025-08-29 37.24 37.35 36.02 36.35 7.6M
2025-08-28 36.22 36.97 35.76 36.90 12.7M
2025-08-27 35.70 37.50 35.65 36.01 15.0M
2025-08-26 35.50 35.65 34.88 35.01 7.2M
2025-08-25 35.92 36.25 34.84 35.53 10.0M
2025-08-22 34.73 35.64 34.68 35.57 9.4M
2025-08-21 35.30 35.46 34.55 34.72 5.1M
2025-08-20 34.46 35.15 34.08 35.15 5.2M
2025-08-19 34.99 34.99 34.37 34.67 4.6M
2025-08-18 34.46 35.30 34.19 34.82 7.4M
2025-08-15 33.69 34.28 33.65 34.17 3.8M
2025-08-14 34.38 34.59 33.59 33.67 4.8M
2025-08-13 34.47 34.54 33.88 34.26 5.0M
2025-08-12 34.61 34.77 34.03 34.38 3.5M
2025-08-11 33.80 34.98 33.73 34.54 5.3M
2025-08-08 34.89 34.98 33.76 33.78 5.6M
2025-08-07 35.00 35.78 34.88 34.90 3.7M
2025-08-06 35.06 35.49 34.78 35.22 3.1M
2025-08-05 34.77 35.75 34.68 35.06 4.2M
2025-08-04 34.90 35.35 34.28 34.77 4.5M
2025-08-01 35.61 35.87 34.45 35.29 4.4M
2025-07-31 35.06 36.50 34.88 35.57 6.5M
2025-07-30 35.13 36.12 34.89 35.15 4.3M
2025-07-29 35.25 35.69 34.78 35.09 3.7M
2025-07-28 35.15 36.28 34.75 35.40 6.0M
2025-07-25 34.37 35.08 34.08 35.00 4.3M
2025-07-24 33.81 34.38 33.81 34.29 3.3M
2025-07-23 34.27 34.53 33.78 33.91 3.9M
2025-07-22 33.47 34.48 33.16 34.37 5.7M
2025-07-21 33.55 34.10 33.24 33.42 5.3M
2025-07-18 33.57 33.76 33.21 33.40 4.3M
2025-07-17 33.34 33.41 33.00 33.39 3.7M
2025-07-16 33.63 33.63 32.98 33.28 6.6M
2025-07-15 32.02 34.31 31.82 33.82 9.1M
2025-07-14 32.26 32.45 32.01 32.06 2.2M
2025-07-11 31.61 32.40 31.55 32.24 3.6M
2025-07-10 31.50 31.90 31.45 31.70 1.7M
2025-07-09 31.90 31.98 31.49 31.57 2.2M
2025-07-08 31.11 31.92 31.04 31.84 3.2M
2025-07-07 31.66 31.66 31.00 31.10 3.0M
2025-07-04 32.20 32.20 31.50 31.57 2.8M
2025-07-03 31.72 32.06 31.60 32.00 2.5M
2025-07-02 31.50 32.45 31.50 31.69 4.5M
2025-07-01 31.52 32.10 31.25 31.69 3.2M
2025-06-30 31.33 31.60 31.24 31.52 3.3M
2025-06-27 31.47 32.00 31.27 31.32 3.5M
2025-06-26 31.73 31.99 31.33 31.36 3.0M
2025-06-25 31.30 31.80 31.07 31.75 4.1M
2025-06-24 30.15 31.31 30.15 31.05 4.6M
2025-06-23 29.62 30.47 29.61 30.36 2.7M
2025-06-20 30.46 30.81 29.89 30.00 3.7M
2025-06-19 30.98 31.08 30.38 30.54 3.2M
2025-06-18 31.34 31.42 30.85 30.93 2.5M
2025-06-17 31.14 31.63 31.07 31.33 2.6M
2025-06-16 30.98 31.49 30.84 31.14 2.9M
2025-06-13 31.68 31.77 30.77 31.00 3.9M
2025-06-12 31.85 31.87 31.56 31.77 2.3M
2025-06-11 31.96 32.50 31.81 31.90 2.6M
2025-06-10 33.08 33.23 31.80 31.96 3.5M
2025-06-09 33.33 33.46 32.80 33.05 2.9M
2025-06-06 32.75 33.66 32.51 33.20 3.0M
2025-06-05 31.99 32.84 31.82 32.70 3.0M
2025-06-04 31.80 32.32 31.80 31.99 2.1M
2025-06-03 32.03 32.56 31.80 31.84 2.4M
2025-05-30 32.26 32.39 31.70 32.08 1.9M
2025-05-29 31.71 32.52 31.66 32.40 1.9M
2025-05-28 31.73 31.90 31.51 31.75 1.6M
2025-05-27 32.17 32.59 31.72 32.05 2.4M
2025-05-26 32.10 32.41 31.92 32.17 2.1M
2025-05-23 32.99 33.00 32.13 32.15 3.5M
2025-05-22 34.31 34.39 32.86 32.98 3.8M
2025-05-21 34.02 34.64 33.80 34.39 1.9M
2025-05-20 33.60 34.08 33.16 34.03 2.1M
2025-05-19 33.38 33.63 33.10 33.48 1.5M
2025-05-16 33.43 33.78 33.31 33.47 1.8M
2025-05-15 34.26 34.40 33.31 33.45 2.7M
2025-05-14 34.42 34.75 34.10 34.39 1.6M
2025-05-13 35.33 35.33 34.30 34.50 2.2M
2025-05-12 34.33 35.07 33.91 34.94 3.2M
2025-05-09 35.81 36.03 33.61 33.94 5.3M
2025-05-08 35.88 36.48 35.79 35.96 2.2M
2025-05-07 36.85 36.90 35.81 35.89 3.0M
2025-05-06 34.90 36.25 34.70 35.99 4.5M
2025-04-30 33.26 34.95 33.26 34.66 2.9M
2025-04-29 33.08 33.65 32.84 33.26 1.5M
2025-04-28 34.60 34.87 32.99 33.17 3.7M
2025-04-25 34.05 34.98 34.00 34.59 2.2M
2025-04-24 33.93 34.60 33.62 34.02 1.9M
2025-04-23 33.89 34.65 33.80 34.02 3.2M
2025-04-22 35.10 35.25 33.86 33.87 5.4M
2025-04-21 34.58 37.06 34.41 35.89 5.8M
2025-04-18 34.92 35.18 34.34 34.57 2.1M
2025-04-17 34.82 35.49 34.74 34.90 1.4M
2025-04-16 36.39 36.54 34.78 35.18 2.8M
2025-04-15 36.00 36.64 35.42 36.40 3.1M
2025-04-14 36.65 37.36 35.80 35.86 4.2M
2025-04-11 36.15 37.19 35.55 36.40 3.6M
2025-04-10 36.77 38.47 36.19 36.29 4.4M
2025-04-09 34.68 37.41 34.01 36.19 3.6M
2025-04-08 34.41 35.80 34.01 35.04 4.9M
2025-04-07 35.00 37.30 32.60 33.99 6.6M
2025-04-03 39.55 39.98 37.65 37.88 3.6M
2025-04-02 38.00 40.26 37.83 40.16 4.2M
2025-04-01 38.28 38.79 37.76 38.18 2.9M
2025-03-31 38.60 38.95 37.81 38.44 3.7M
2025-03-28 37.16 39.00 37.00 38.60 5.8M
2025-03-27 36.07 37.25 35.81 37.11 2.4M
2025-03-26 36.08 36.54 35.99 36.18 1.5M
2025-03-25 36.42 36.66 35.55 36.04 3.0M
2025-03-24 36.87 37.78 35.76 36.42 3.7M
2025-03-21 37.55 38.13 37.00 37.06 2.2M
2025-03-20 38.17 38.18 37.70 37.76 2.6M
2025-03-19 37.90 38.35 37.38 38.18 2.5M
2025-03-18 38.46 38.78 38.05 38.20 2.4M
2025-03-17 38.50 38.93 38.01 38.40 1.8M
2025-03-14 37.70 38.72 37.35 38.39 3.2M
2025-03-13 38.20 38.70 37.21 37.63 4.3M
2025-03-12 38.81 39.36 38.21 38.52 4.0M
2025-03-11 38.92 39.30 38.13 38.75 3.8M
2025-03-10 39.73 39.89 38.50 39.35 3.3M
2025-03-07 41.10 41.10 39.31 39.60 5.4M
2025-03-06 39.78 41.58 39.05 41.35 9.8M
2025-03-05 38.62 39.82 38.21 39.44 3.5M
2025-03-04 38.50 39.68 38.40 38.70 3.2M
2025-03-03 38.00 39.76 37.14 38.85 5.9M
2025-02-28 39.11 39.59 37.61 37.85 6.2M
2025-02-27 40.50 40.58 38.50 39.49 5.7M
2025-02-26 39.86 41.27 39.00 40.25 6.3M
2025-02-25 39.38 40.39 38.82 39.80 6.0M
2025-02-24 42.50 43.00 39.30 40.00 13.0M
2025-02-21 41.39 44.29 40.13 43.98 11.5M
2025-02-20 40.11 40.82 39.37 40.46 6.2M
2025-02-19 38.36 40.09 38.05 39.90 5.8M
2025-02-18 40.55 40.96 38.25 38.36 8.4M
2025-02-17 40.85 42.50 39.99 40.60 8.2M
2025-02-14 38.02 41.74 37.62 40.60 13.2M
2025-02-13 39.17 39.78 37.70 38.02 7.5M
2025-02-12 37.30 39.98 37.07 39.56 10.3M
2025-02-11 39.50 39.80 37.23 37.67 10.4M
2025-02-10 38.00 40.60 36.80 40.00 13.0M
2025-02-07 37.89 38.30 36.90 37.80 13.7M
2025-02-06 36.61 38.58 36.00 38.38 14.6M
2025-02-05 36.70 39.74 36.00 37.35 23.4M
2025-01-27 34.59 36.26 34.59 34.78 13.1M
2025-01-24 32.31 35.12 32.22 34.50 13.8M
2025-01-23 33.89 33.98 32.11 32.51 7.9M
2025-01-22 32.50 33.87 32.50 33.29 11.0M
2025-01-21 29.30 33.44 29.18 32.99 21.9M
2025-01-20 29.70 30.19 28.66 29.15 12.1M
2025-01-17 28.17 29.68 27.98 29.51 5.1M
2025-01-16 28.00 28.53 28.00 28.29 2.8M
2025-01-15 28.40 28.40 27.71 27.95 3.1M
2025-01-14 27.63 28.48 27.39 28.44 4.0M
2025-01-13 27.72 28.22 27.48 27.62 2.4M
2025-01-10 28.60 28.85 28.00 28.00 1.7M
2025-01-09 28.61 28.82 28.18 28.66 2.7M
2025-01-08 29.24 29.24 28.16 28.73 3.5M
2025-01-07 29.09 29.47 28.76 29.34 2.6M
2025-01-06 28.90 29.19 28.49 29.11 2.8M
2025-01-03 29.22 29.94 28.89 28.94 3.5M
2025-01-02 30.03 30.16 28.81 29.10 5.1M