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
2022-12-30 17.26 17.44 17.03 17.08 0.5M
2022-12-29 17.38 17.55 17.15 17.15 0.5M
2022-12-28 17.66 17.83 17.20 17.32 0.7M
2022-12-27 17.83 17.97 17.50 17.65 0.8M
2022-12-26 16.74 17.98 16.68 17.83 1.7M
2022-12-23 16.81 16.95 16.48 16.61 0.7M
2022-12-22 17.25 17.31 16.80 16.81 0.7M
2022-12-21 17.40 17.49 17.01 17.06 0.8M
2022-12-20 17.24 17.49 17.05 17.28 0.7M
2022-12-19 17.58 17.60 17.01 17.13 1.1M
2022-12-16 17.68 17.81 17.52 17.58 0.5M
2022-12-15 17.40 17.86 17.32 17.82 0.7M
2022-12-14 17.38 17.71 17.31 17.45 0.8M
2022-12-13 17.82 17.83 17.40 17.47 0.9M
2022-12-12 17.87 18.28 17.30 17.82 1.0M
2022-12-09 18.27 18.27 17.85 17.89 1.4M
2022-12-08 18.35 18.59 18.15 18.28 1.1M
2022-12-07 18.50 18.62 18.30 18.34 0.9M
2022-12-06 18.80 18.80 18.40 18.54 1.1M
2022-12-05 19.51 19.51 18.66 18.71 1.5M
2022-12-02 18.76 19.39 18.76 19.04 2.5M
2022-12-01 18.59 19.47 18.49 18.97 1.9M
2022-11-30 18.03 18.69 17.81 18.58 2.6M
2022-11-29 18.27 18.45 17.90 18.03 2.1M
2022-11-28 19.40 19.40 18.15 18.27 3.5M
2022-11-25 19.01 20.20 19.01 19.70 4.0M
2022-11-24 18.73 19.18 18.73 19.11 1.0M
2022-11-23 18.65 18.90 18.11 18.61 1.3M
2022-11-22 19.04 19.18 18.60 18.65 1.0M
2022-11-21 18.21 19.48 18.20 19.25 2.1M
2022-11-18 18.63 18.87 18.39 18.40 0.8M
2022-11-17 18.83 18.86 18.44 18.63 0.5M
2022-11-16 18.87 19.03 18.50 18.73 0.7M
2022-11-15 18.59 18.97 18.31 18.84 0.8M
2022-11-14 19.04 19.07 18.46 18.56 0.9M
2022-11-11 18.93 19.19 18.83 18.83 1.4M
2022-11-10 18.82 19.06 18.60 18.64 1.0M
2022-11-09 19.06 19.06 18.78 18.90 0.7M
2022-11-08 19.02 19.09 18.77 18.96 1.0M
2022-11-07 19.32 19.33 18.72 18.96 1.7M
2022-11-04 19.10 19.48 18.74 19.32 2.4M
2022-11-03 18.84 19.08 18.54 18.86 1.9M
2022-11-02 18.60 19.15 18.43 18.85 3.5M
2022-11-01 18.34 19.04 17.88 18.70 5.8M
2022-10-31 17.97 18.32 17.32 18.32 4.4M
2022-10-28 17.19 17.54 16.60 16.65 0.8M
2022-10-27 17.42 17.58 17.15 17.19 0.8M
2022-10-26 17.44 17.59 17.19 17.34 1.0M
2022-10-25 16.83 17.44 16.69 17.44 1.3M
2022-10-24 17.15 17.33 16.80 16.83 0.7M
2022-10-21 16.98 17.21 16.81 17.00 0.6M
2022-10-20 17.10 17.45 16.82 16.98 0.9M
2022-10-19 17.13 17.60 17.05 17.26 0.9M
2022-10-18 17.10 17.50 16.96 17.16 0.7M
2022-10-17 16.69 17.48 16.69 17.10 1.2M
2022-10-14 16.54 16.87 16.53 16.67 0.7M
2022-10-13 16.35 16.80 16.35 16.62 0.8M
2022-10-12 15.68 16.36 15.67 16.35 1.0M
2022-10-11 15.58 15.90 15.35 15.74 0.5M
2022-10-10 15.55 15.73 15.32 15.56 0.6M
2022-09-30 15.95 15.96 15.39 15.39 0.6M
2022-09-29 16.12 16.13 15.81 15.95 0.4M
2022-09-28 16.30 16.45 15.86 15.89 0.5M
2022-09-27 16.01 16.39 16.01 16.30 0.4M
2022-09-26 16.20 16.35 15.99 16.03 0.4M
2022-09-23 16.97 16.97 16.20 16.20 0.6M
2022-09-22 16.87 17.06 16.70 16.70 0.5M
2022-09-21 17.00 17.05 16.61 16.93 0.7M
2022-09-20 15.98 17.02 15.98 17.00 1.5M
2022-09-19 16.27 16.50 15.78 15.98 0.9M
2022-09-16 16.68 16.74 16.28 16.28 0.6M
2022-09-15 16.95 17.15 16.40 16.59 1.0M
2022-09-14 17.06 17.27 16.80 17.05 0.9M
2022-09-13 17.43 17.43 17.05 17.29 0.6M
2022-09-09 17.40 17.45 16.85 17.03 0.7M
2022-09-08 17.37 17.55 17.28 17.38 1.0M
2022-09-07 17.24 17.45 17.19 17.32 0.8M
2022-09-06 17.28 17.37 17.02 17.24 1.0M
2022-09-05 17.38 17.38 17.07 17.12 0.6M
2022-09-02 17.04 17.43 16.89 17.26 0.8M
2022-09-01 16.75 17.26 16.75 17.04 0.8M
2022-08-31 17.65 17.65 16.75 17.11 2.0M
2022-08-30 18.00 18.12 17.46 17.72 1.5M
2022-08-29 17.50 18.18 17.22 17.99 1.4M
2022-08-26 18.15 18.39 17.98 17.99 0.8M
2022-08-25 18.51 18.76 17.91 18.14 1.7M
2022-08-24 19.36 19.65 18.50 18.59 1.9M
2022-08-23 19.46 19.60 19.24 19.38 1.2M
2022-08-22 19.13 19.44 19.01 19.44 1.5M
2022-08-19 20.27 20.37 19.07 19.10 3.3M
2022-08-18 20.18 20.38 20.00 20.21 1.6M
2022-08-17 20.60 20.62 20.03 20.19 2.5M
2022-08-16 20.50 20.95 20.24 20.62 2.7M
2022-08-15 20.34 20.69 19.80 20.66 3.6M
2022-08-12 20.77 21.08 20.21 20.35 4.0M
2022-08-11 22.30 22.30 20.57 20.87 8.7M
2022-08-10 20.00 21.89 19.90 21.89 2.6M
2022-08-09 19.64 19.95 19.42 19.90 1.1M
2022-08-08 19.15 19.68 18.50 19.60 1.1M
2022-08-05 19.31 19.55 18.86 19.15 0.9M
2022-08-04 19.42 19.50 18.95 19.29 0.9M
2022-08-03 19.52 20.15 19.21 19.33 1.8M
2022-08-02 20.18 20.20 19.00 19.52 2.0M
2022-08-01 20.00 20.25 19.59 20.05 1.9M
2022-07-29 19.83 20.13 19.62 20.03 1.7M
2022-07-28 19.15 19.94 19.00 19.83 2.5M
2022-07-27 18.77 19.20 18.58 19.03 1.9M
2022-07-26 18.68 18.79 18.04 18.76 1.2M
2022-07-25 18.92 19.10 18.33 18.36 2.1M
2022-07-22 18.85 19.57 18.58 18.93 2.2M
2022-07-21 19.21 19.21 18.83 18.97 0.9M
2022-07-20 18.78 19.39 18.45 19.16 1.9M
2022-07-19 18.54 19.08 18.53 18.68 1.4M
2022-07-18 17.79 18.65 17.32 18.65 1.5M
2022-07-15 17.85 18.35 17.70 17.79 0.9M
2022-07-14 17.60 18.07 17.55 17.85 1.0M
2022-07-13 17.45 17.77 17.45 17.63 0.8M
2022-07-12 18.19 18.19 17.55 17.55 0.8M
2022-07-11 18.23 18.23 17.76 18.00 1.0M
2022-07-08 18.63 18.88 18.16 18.23 1.1M
2022-07-07 18.43 18.79 18.20 18.62 1.3M
2022-07-06 18.25 18.77 18.12 18.43 1.1M
2022-07-05 18.89 18.91 18.08 18.29 1.5M
2022-07-04 18.74 18.88 18.25 18.88 1.0M
2022-07-01 18.85 19.10 18.40 18.73 1.2M
2022-06-30 19.17 19.34 18.72 18.75 2.2M
2022-06-29 20.30 20.30 19.10 19.16 3.2M
2022-06-28 20.90 20.90 20.11 20.40 2.6M
2022-06-27 20.80 21.07 20.21 20.96 2.4M
2022-06-24 19.94 21.31 19.40 20.85 5.4M
2022-06-23 19.11 20.18 18.88 19.93 4.9M
2022-06-22 18.47 19.88 18.31 19.20 5.4M
2022-06-21 18.55 18.56 18.15 18.47 3.1M
2022-06-20 18.85 19.11 18.35 18.67 5.1M
2022-06-17 17.80 19.86 17.70 19.14 7.9M
2022-06-16 18.00 19.15 17.75 18.05 4.9M
2022-06-15 19.28 20.41 18.32 18.65 7.8M
2022-06-14 19.40 19.40 18.00 18.79 7.2M
2022-06-13 18.12 19.39 18.10 19.39 5.2M
2022-06-10 16.86 18.17 16.55 17.63 2.8M
2022-06-09 17.05 17.59 16.86 17.07 2.1M
2022-06-08 16.71 17.70 16.71 17.61 4.1M
2022-06-07 17.32 17.48 16.58 16.78 2.9M
2022-06-06 17.03 17.65 16.88 17.65 3.8M
2022-06-02 16.61 16.95 16.23 16.85 2.5M
2022-06-01 16.31 17.00 16.31 16.65 2.9M
2022-05-31 16.56 16.56 16.08 16.30 1.6M
2022-05-30 16.80 16.90 16.18 16.38 2.3M
2022-05-27 17.10 17.25 16.43 16.80 2.8M
2022-05-26 17.18 17.57 16.61 17.17 4.7M
2022-05-25 16.75 17.50 16.50 17.49 5.7M
2022-05-24 17.29 19.04 16.98 17.70 9.3M
2022-05-23 15.95 17.31 15.95 17.31 4.4M
2022-05-20 15.61 15.81 15.51 15.74 0.9M
2022-05-19 15.31 15.62 15.20 15.61 0.8M
2022-05-18 15.10 15.65 15.10 15.55 1.0M
2022-05-17 15.08 15.50 14.96 15.28 0.9M
2022-05-16 15.39 15.65 15.12 15.16 0.9M
2022-05-13 15.25 15.36 14.99 15.29 1.2M
2022-05-12 14.89 15.37 14.86 15.22 1.3M
2022-05-11 15.00 15.36 14.92 15.08 1.5M
2022-05-10 14.63 15.10 14.55 14.98 1.0M
2022-05-09 14.53 14.97 14.47 14.86 1.2M
2022-05-06 14.30 15.11 14.18 14.61 2.3M
2022-05-05 14.50 15.51 14.32 14.98 3.1M
2022-04-29 13.40 14.10 13.30 14.10 0.6M
2022-04-28 13.00 13.11 12.56 12.82 0.7M
2022-04-27 12.79 13.15 12.30 13.00 1.0M
2022-04-26 13.85 14.11 13.00 13.00 1.1M
2022-04-25 14.36 14.59 13.71 13.79 1.3M
2022-04-22 14.73 14.96 14.58 14.60 0.7M
2022-04-21 15.39 15.40 14.87 14.90 0.8M
2022-04-20 15.40 15.60 15.14 15.28 0.7M
2022-04-19 15.46 15.76 15.18 15.41 0.9M
2022-04-18 15.08 15.49 14.92 15.46 0.8M
2022-04-15 15.16 15.29 14.69 15.05 0.6M
2022-04-14 15.10 15.21 14.94 15.16 0.3M
2022-04-13 15.18 15.23 14.80 14.96 0.6M
2022-04-12 14.95 15.29 14.69 15.24 0.6M
2022-04-11 15.56 15.56 14.95 15.00 0.9M
2022-04-08 15.82 16.07 15.50 15.62 1.0M
2022-04-07 16.39 16.39 15.92 15.97 0.8M
2022-04-06 16.36 16.65 16.21 16.35 1.0M
2022-04-01 16.98 16.98 16.20 16.36 1.0M
2022-03-31 16.55 16.84 16.30 16.58 1.2M
2022-03-30 16.10 16.65 16.09 16.55 1.3M
2022-03-29 16.38 16.44 16.00 16.09 0.6M
2022-03-28 16.56 16.98 16.18 16.42 0.6M
2022-03-25 16.49 17.35 16.23 16.56 1.0M
2022-03-24 16.75 16.75 16.31 16.35 0.7M
2022-03-23 16.90 16.93 16.65 16.74 0.4M
2022-03-22 17.04 17.10 16.70 16.76 0.6M
2022-03-21 16.75 17.10 16.47 17.04 0.7M
2022-03-18 16.50 16.67 16.28 16.66 0.5M
2022-03-17 16.45 16.64 16.28 16.39 0.6M
2022-03-16 16.13 16.27 15.53 16.26 0.9M
2022-03-15 16.82 16.82 15.83 15.84 1.1M
2022-03-14 17.33 17.40 16.93 16.94 0.8M
2022-03-11 17.40 17.68 17.00 17.48 0.5M
2022-03-10 17.60 17.69 17.31 17.55 0.9M
2022-03-09 17.90 17.91 16.65 17.23 1.0M
2022-03-08 17.98 18.15 17.69 17.85 1.5M
2022-03-07 18.20 18.30 17.62 18.10 1.5M
2022-03-04 18.46 18.59 18.23 18.35 0.7M
2022-03-03 18.71 18.77 18.54 18.59 0.5M
2022-03-02 18.60 18.86 18.51 18.70 0.5M
2022-03-01 18.74 18.84 18.65 18.75 0.4M
2022-02-28 18.69 18.95 18.27 18.68 0.6M
2022-02-25 18.61 18.85 18.60 18.69 0.9M
2022-02-24 19.03 19.24 18.28 18.59 1.5M
2022-02-23 18.83 19.11 18.66 19.05 1.4M
2022-02-22 18.73 18.98 18.57 18.83 1.0M
2022-02-21 18.81 19.07 18.55 18.81 2.1M
2022-02-18 18.67 18.89 18.51 18.82 0.8M
2022-02-17 19.20 19.21 18.51 18.68 1.6M
2022-02-16 19.28 19.49 19.06 19.20 0.8M
2022-02-15 19.18 19.33 18.95 19.16 0.5M
2022-02-14 19.21 19.53 18.84 19.11 0.7M
2022-02-11 19.06 19.54 18.71 19.21 1.6M
2022-02-10 19.27 19.41 19.03 19.12 0.6M
2022-02-09 18.96 19.46 18.71 19.34 1.2M
2022-02-08 18.46 19.06 18.30 18.96 1.1M
2022-02-07 19.00 19.24 18.45 18.49 1.0M
2022-01-28 18.63 18.93 18.28 18.74 0.8M
2022-01-27 18.68 18.69 18.22 18.33 0.7M
2022-01-26 18.51 18.86 18.44 18.68 0.5M
2022-01-25 19.10 19.22 18.33 18.36 1.4M
2022-01-24 19.28 19.36 18.95 19.10 0.7M
2022-01-21 19.20 19.44 19.00 19.18 1.1M
2022-01-20 20.05 20.25 19.01 19.26 1.9M
2022-01-19 19.96 20.30 19.91 20.08 1.3M
2022-01-18 20.62 20.64 19.88 19.91 1.7M
2022-01-17 20.22 20.78 20.18 20.44 1.5M
2022-01-14 20.81 20.82 20.30 20.35 1.7M
2022-01-13 20.33 21.22 20.15 20.81 3.4M
2022-01-12 20.23 20.58 20.10 20.33 1.1M
2022-01-11 20.72 20.95 20.08 20.17 2.0M
2022-01-10 20.45 21.19 20.21 20.72 2.0M
2022-01-07 20.60 21.10 20.35 20.77 2.0M
2022-01-06 19.96 20.77 19.77 20.70 1.7M
2022-01-05 20.37 20.37 19.63 20.03 1.7M
2022-01-04 20.18 20.45 20.11 20.36 0.9M