Hangzhou XZB Tech Co Ltd (603040)

603040
🏛️ China →
89.90
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
2021-12-31 20.18 20.36 20.01 20.15 1.0M
2021-12-30 20.24 20.34 20.06 20.25 0.9M
2021-12-29 20.15 20.33 19.90 20.25 0.9M
2021-12-28 20.10 20.40 19.84 20.20 0.9M
2021-12-27 19.91 20.45 19.61 20.10 1.1M
2021-12-24 21.00 21.19 19.90 19.96 1.9M
2021-12-23 21.15 21.38 20.65 20.95 1.0M
2021-12-22 20.90 21.49 20.68 20.96 1.2M
2021-12-21 20.43 21.24 20.43 20.98 1.3M
2021-12-20 21.09 21.09 20.36 20.43 1.1M
2021-12-17 21.17 21.49 20.81 20.83 1.4M
2021-12-16 20.95 21.55 20.95 21.33 1.7M
2021-12-15 21.32 21.39 20.88 21.02 1.4M
2021-12-14 21.10 21.47 20.88 21.28 1.5M
2021-12-13 21.50 21.55 21.01 21.34 1.6M
2021-12-10 21.20 21.73 20.85 21.58 1.8M
2021-12-09 21.04 21.65 21.00 21.21 2.5M
2021-12-08 20.79 21.11 20.30 21.02 3.0M
2021-12-07 21.69 21.75 19.99 20.38 3.7M
2021-12-06 22.64 22.77 21.31 21.46 3.4M
2021-12-03 23.30 23.36 22.29 22.35 3.9M
2021-12-02 24.12 24.40 23.00 23.28 3.4M
2021-12-01 23.77 24.80 23.59 23.90 5.2M
2021-11-30 23.85 24.95 23.00 23.38 5.6M
2021-11-29 22.80 24.49 22.77 23.70 7.1M
2021-11-26 22.96 24.61 22.55 22.95 11.4M
2021-11-25 24.10 24.46 23.20 23.84 17.1M
2021-11-24 20.41 22.24 20.08 22.24 6.2M
2021-11-23 20.17 20.68 20.05 20.22 1.6M
2021-11-22 20.00 20.43 19.72 20.17 2.6M
2021-11-19 19.52 20.15 19.40 19.95 1.7M
2021-11-18 19.50 20.35 19.50 19.53 2.8M
2021-11-17 18.90 19.68 18.89 19.58 3.7M
2021-11-16 19.29 19.30 18.63 18.89 2.2M
2021-11-15 19.87 20.37 19.19 19.28 2.6M
2021-11-12 18.76 19.73 18.50 19.52 2.3M
2021-11-11 18.35 18.81 18.11 18.71 1.2M
2021-11-10 18.40 18.40 17.93 18.29 0.8M
2021-11-09 18.00 18.23 17.93 18.12 0.6M
2021-11-08 18.43 18.43 17.90 18.00 0.8M
2021-11-05 18.38 18.51 18.01 18.15 1.2M
2021-11-04 18.00 18.69 17.82 18.39 1.7M
2021-11-03 18.25 18.29 17.74 17.91 1.3M
2021-11-02 17.73 18.59 17.62 18.15 2.5M
2021-11-01 17.80 18.01 17.30 17.69 1.8M
2021-10-29 18.34 18.34 17.62 17.82 4.2M
2021-10-28 19.67 19.90 19.04 19.04 1.7M
2021-10-27 21.92 21.92 21.05 21.15 1.0M
2021-10-26 22.02 22.37 21.22 21.73 1.1M
2021-10-25 21.96 22.10 21.66 22.02 0.8M
2021-10-22 22.50 22.55 21.73 21.96 1.0M
2021-10-21 22.88 22.93 22.15 22.49 1.2M
2021-10-20 22.78 23.04 22.40 22.75 1.5M
2021-10-19 23.05 23.32 22.63 22.78 1.3M
2021-10-18 22.84 23.30 22.71 23.06 1.4M
2021-10-15 22.99 23.24 22.65 22.84 1.3M
2021-10-14 22.72 23.15 22.47 23.06 1.7M
2021-10-13 21.97 22.71 21.76 22.69 1.8M
2021-10-12 21.70 22.20 21.50 21.98 1.3M
2021-10-11 21.75 22.38 21.64 21.84 1.0M
2021-10-08 21.00 22.50 21.00 21.90 1.4M
2021-09-30 20.61 21.12 20.61 20.91 0.5M
2021-09-29 21.16 21.34 20.66 20.66 0.8M
2021-09-28 20.77 21.49 20.65 21.16 0.9M
2021-09-27 22.05 22.50 20.68 20.93 2.1M
2021-09-24 23.20 23.30 22.01 22.12 1.7M
2021-09-23 23.61 23.61 22.70 23.14 1.9M
2021-09-22 23.30 24.12 23.03 23.68 2.8M
2021-09-17 22.44 23.28 22.33 23.25 2.1M
2021-09-16 23.19 23.19 22.22 22.54 1.4M
2021-09-15 23.20 23.30 22.33 22.94 1.6M
2021-09-14 22.77 23.24 21.90 23.15 2.5M
2021-09-13 22.76 23.35 22.50 22.54 1.5M
2021-09-10 22.48 22.83 22.42 22.67 1.2M
2021-09-09 22.29 23.00 22.25 22.52 1.5M
2021-09-08 23.02 23.42 22.41 22.54 2.6M
2021-09-07 23.27 23.76 22.59 23.48 1.9M
2021-09-06 23.85 25.48 23.17 23.25 4.2M
2021-09-03 22.71 23.65 22.31 23.61 2.8M
2021-09-02 22.61 22.84 22.05 22.75 1.9M
2021-09-01 23.40 23.50 22.50 22.61 2.9M
2021-08-31 23.20 23.85 22.52 23.61 3.9M
2021-08-30 22.85 24.00 22.00 23.79 7.7M
2021-08-27 20.11 21.85 20.11 21.85 3.1M
2021-08-26 20.42 20.77 19.81 19.86 1.7M
2021-08-25 20.32 20.65 20.13 20.56 1.4M
2021-08-24 20.26 20.89 20.08 20.50 2.1M
2021-08-23 19.00 20.27 18.99 20.15 2.1M
2021-08-20 19.20 19.21 18.80 19.17 0.7M
2021-08-19 19.08 19.30 18.91 19.20 0.6M
2021-08-18 19.14 19.58 19.02 19.15 0.8M
2021-08-17 19.20 19.95 19.17 19.28 1.3M
2021-08-16 19.06 19.43 18.58 19.30 0.9M
2021-08-13 19.27 19.30 19.00 19.06 0.6M
2021-08-12 18.80 19.34 18.68 19.30 1.0M
2021-08-11 19.01 19.01 18.68 18.82 0.9M
2021-08-10 19.01 19.06 18.72 19.03 0.8M
2021-08-09 19.17 19.23 18.80 19.03 1.0M
2021-08-06 18.34 19.39 17.95 19.26 1.6M
2021-08-05 18.60 18.60 18.00 18.14 1.0M
2021-08-04 18.64 18.85 18.52 18.59 0.5M
2021-08-03 18.61 18.96 18.55 18.60 0.5M
2021-08-02 17.91 18.80 17.60 18.59 1.1M
2021-07-30 17.73 17.97 17.53 17.90 0.5M
2021-07-29 17.62 18.00 17.62 17.82 0.6M
2021-07-28 17.89 18.00 17.60 17.70 0.8M
2021-07-27 18.31 18.55 17.83 17.83 0.8M
2021-07-26 18.70 18.70 18.10 18.25 0.9M
2021-07-23 19.32 19.32 18.69 18.79 0.8M
2021-07-22 19.49 19.49 19.25 19.27 0.4M
2021-07-21 19.38 19.59 19.11 19.40 0.8M
2021-07-20 19.33 19.54 19.20 19.36 0.4M
2021-07-19 19.30 19.48 19.03 19.38 0.6M
2021-07-16 19.45 19.68 19.25 19.30 0.5M
2021-07-15 19.65 19.80 19.19 19.44 0.5M
2021-07-14 20.14 20.14 19.60 19.65 0.8M
2021-07-13 20.00 20.36 20.00 20.03 0.6M
2021-07-12 20.06 20.17 19.78 20.06 0.7M
2021-07-09 19.65 20.02 19.43 19.92 0.8M
2021-07-08 19.55 19.77 19.30 19.63 0.8M
2021-07-07 19.32 19.58 19.09 19.55 1.1M
2021-07-06 19.56 19.58 19.15 19.29 0.7M
2021-07-05 19.50 19.58 19.30 19.50 0.7M
2021-07-02 19.78 19.97 19.31 19.58 0.5M
2021-07-01 20.16 20.24 19.72 19.77 0.9M
2021-06-30 20.02 20.19 19.90 20.18 0.4M
2021-06-29 20.44 20.44 19.98 20.01 0.5M
2021-06-28 20.86 20.86 20.30 20.32 0.7M
2021-06-25 20.62 20.89 20.60 20.79 0.3M
2021-06-24 21.04 21.04 20.60 20.75 0.4M
2021-06-23 20.90 21.19 20.84 20.95 0.5M
2021-06-22 21.14 21.14 20.85 20.90 0.3M
2021-06-21 20.50 21.18 20.40 21.05 0.8M
2021-06-18 20.45 20.51 20.23 20.45 0.5M
2021-06-17 20.18 20.50 19.95 20.22 0.5M
2021-06-16 20.74 20.76 19.96 20.00 0.6M
2021-06-15 20.82 21.09 20.03 20.46 1.2M
2021-06-11 21.69 21.71 21.02 21.07 0.6M
2021-06-10 21.75 22.05 21.47 22.00 1.0M
2021-06-09 21.63 21.82 21.47 21.75 0.3M
2021-06-08 21.98 22.22 21.59 21.71 0.6M
2021-06-07 21.77 21.98 21.25 21.98 0.7M
2021-06-04 21.71 21.92 21.65 21.79 0.4M
2021-06-03 22.16 22.28 21.78 21.79 0.9M
2021-06-02 21.92 22.30 21.79 22.22 1.0M
2021-06-01 21.46 21.99 21.46 21.82 0.7M
2021-05-31 21.39 21.68 21.18 21.62 0.7M
2021-05-28 21.12 21.47 20.92 21.17 0.7M
2021-05-27 20.80 21.11 20.76 21.08 0.5M
2021-05-26 20.75 20.99 20.64 20.87 0.4M
2021-05-25 20.58 20.99 20.55 20.78 0.5M
2021-05-24 20.53 20.69 20.39 20.52 0.3M
2021-05-21 20.72 20.85 20.55 20.59 0.4M
2021-05-20 20.69 20.91 20.55 20.70 0.3M
2021-05-19 20.95 20.95 20.69 20.77 0.4M
2021-05-18 20.83 20.96 20.00 20.88 0.5M
2021-05-17 20.89 21.05 20.75 20.89 0.6M
2021-05-14 20.81 20.94 20.60 20.89 0.4M
2021-05-13 20.57 20.89 20.45 20.60 0.5M
2021-05-12 20.39 20.65 20.10 20.65 0.6M
2021-05-11 20.38 20.38 20.00 20.16 0.7M
2021-05-10 20.55 20.82 20.35 20.38 0.7M
2021-05-07 20.77 20.99 20.51 20.54 0.5M
2021-05-06 21.14 21.14 20.45 20.78 0.7M
2021-04-30 21.26 21.45 20.90 21.01 0.8M
2021-04-29 20.54 21.38 20.54 21.31 0.8M
2021-04-28 20.76 21.02 20.52 20.69 0.7M
2021-04-27 21.54 21.54 20.36 20.68 1.6M
2021-04-26 21.35 21.59 21.27 21.50 0.7M
2021-04-23 21.72 21.90 21.55 21.59 0.4M
2021-04-22 21.18 21.92 21.18 21.81 0.7M
2021-04-21 21.04 21.69 21.04 21.41 0.7M
2021-04-20 21.19 21.43 21.10 21.12 0.6M
2021-04-19 20.89 21.22 20.82 21.12 0.6M
2021-04-16 20.68 20.90 20.29 20.82 0.4M
2021-04-15 20.15 20.46 20.03 20.46 0.3M
2021-04-14 20.15 20.55 20.08 20.28 0.5M
2021-04-13 20.31 20.73 19.85 20.04 0.5M
2021-04-12 20.68 20.69 20.27 20.37 0.4M
2021-04-09 21.14 21.14 20.41 20.52 0.7M
2021-04-08 20.91 21.13 20.79 20.99 0.4M
2021-04-07 21.06 21.09 20.71 21.09 0.4M
2021-04-06 21.04 21.07 20.71 20.94 0.4M
2021-04-02 20.90 21.04 20.53 20.89 0.6M
2021-04-01 21.33 21.36 20.69 20.84 0.9M
2021-03-31 21.22 21.53 20.93 21.32 0.6M
2021-03-30 21.35 21.61 21.08 21.20 0.5M
2021-03-29 21.46 21.74 21.25 21.40 0.5M
2021-03-26 21.49 21.81 21.12 21.46 0.7M
2021-03-25 21.34 21.80 21.08 21.33 0.9M
2021-03-24 22.39 22.45 21.33 21.41 1.2M
2021-03-23 22.65 22.79 22.33 22.47 0.5M
2021-03-22 22.55 22.95 22.45 22.80 0.7M
2021-03-19 22.75 23.15 22.54 22.79 0.6M
2021-03-18 23.09 23.31 22.71 22.98 0.6M
2021-03-17 22.74 23.05 22.42 23.05 0.7M
2021-03-16 22.35 22.72 22.33 22.54 0.4M
2021-03-15 22.46 22.89 22.14 22.35 0.7M
2021-03-12 22.42 22.77 22.10 22.47 0.6M
2021-03-11 22.28 22.72 22.08 22.45 0.7M
2021-03-10 22.68 23.14 22.23 22.28 0.8M
2021-03-09 22.81 23.33 22.09 22.92 1.6M
2021-03-08 22.85 23.34 22.85 22.99 0.9M
2021-03-05 22.62 23.37 22.31 22.97 1.0M
2021-03-04 23.22 23.51 22.68 22.76 1.1M
2021-03-03 22.33 23.20 22.33 23.16 1.4M
2021-03-02 22.21 22.52 22.08 22.52 1.1M
2021-03-01 22.14 22.26 21.92 22.19 1.0M
2021-02-26 21.88 22.21 21.61 22.09 0.6M
2021-02-25 21.77 22.12 21.58 21.96 0.7M
2021-02-24 21.89 22.22 21.51 21.77 0.9M
2021-02-23 22.27 22.27 21.75 21.89 0.8M
2021-02-22 21.96 22.62 21.73 22.27 1.6M
2021-02-19 21.67 21.96 21.24 21.94 1.0M
2021-02-18 21.07 21.85 20.91 21.67 1.1M
2021-02-10 21.29 21.32 20.79 20.88 1.0M
2021-02-09 21.50 21.50 20.86 21.18 1.0M
2021-02-08 21.12 21.54 20.42 21.15 1.0M
2021-02-05 21.34 21.54 20.79 20.82 1.0M
2021-02-04 21.82 22.13 21.35 21.35 1.0M
2021-02-03 21.96 22.52 21.65 21.86 1.5M
2021-02-02 21.91 22.15 21.61 21.97 1.2M
2021-02-01 21.14 21.83 20.56 21.77 1.7M
2021-01-29 21.31 21.60 20.65 21.05 1.3M
2021-01-28 21.45 21.45 20.85 21.15 1.4M
2021-01-27 21.01 21.75 21.01 21.54 2.3M
2021-01-26 20.28 20.54 19.90 20.52 0.7M
2021-01-25 20.62 21.00 20.15 20.34 1.0M
2021-01-22 21.01 21.01 20.43 20.63 1.0M
2021-01-21 20.80 21.14 20.52 20.95 1.0M
2021-01-20 20.79 20.98 20.41 20.83 0.7M
2021-01-19 20.72 20.82 20.42 20.79 0.8M
2021-01-18 20.99 21.27 20.52 20.54 1.6M
2021-01-15 20.85 21.13 20.57 20.85 1.2M
2021-01-14 20.58 21.15 20.05 20.85 1.4M
2021-01-13 20.46 20.46 19.78 20.12 1.2M
2021-01-12 20.54 20.84 20.34 20.47 1.4M
2021-01-11 20.60 20.98 20.19 20.65 1.2M
2021-01-08 20.08 20.79 19.55 20.72 1.7M
2021-01-07 21.89 21.89 20.16 20.53 3.1M
2021-01-06 22.03 22.22 21.32 21.46 1.6M
2021-01-05 22.29 22.74 21.94 22.08 1.3M
2021-01-04 21.69 22.65 21.62 22.33 1.4M