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
2023-12-29 23.68 26.15 23.68 26.15 7.4M
2023-12-28 23.14 23.87 22.60 23.77 1.9M
2023-12-27 22.54 23.11 22.54 23.11 1.4M
2023-12-26 23.49 23.49 22.51 22.65 1.9M
2023-12-25 23.80 23.88 22.88 23.48 2.2M
2023-12-22 23.44 24.73 23.30 23.59 4.2M
2023-12-21 23.28 23.64 22.74 23.35 1.8M
2023-12-20 23.81 23.96 23.33 23.41 1.4M
2023-12-19 24.33 24.33 23.46 23.85 2.3M
2023-12-18 24.60 24.82 24.23 24.32 2.1M
2023-12-15 24.91 25.02 24.26 24.69 3.0M
2023-12-14 25.00 25.32 24.58 24.90 5.3M
2023-12-13 24.48 26.09 24.48 25.15 10.2M
2023-12-12 25.75 25.75 23.52 24.72 12.0M
2023-12-11 22.98 24.09 22.97 24.09 2.8M
2023-12-08 22.30 22.57 21.86 21.90 1.7M
2023-12-07 22.47 22.88 22.18 22.27 1.6M
2023-12-06 22.63 23.20 22.48 22.55 1.5M
2023-12-05 22.99 23.09 22.10 22.63 1.4M
2023-12-04 23.12 23.36 22.85 22.98 1.2M
2023-12-01 23.04 23.44 22.92 23.15 1.5M
2023-11-30 23.43 23.83 23.00 23.28 1.9M
2023-11-29 23.82 23.96 23.47 23.50 2.0M
2023-11-28 23.66 24.07 23.37 23.79 1.9M
2023-11-27 23.66 24.59 23.65 23.70 3.4M
2023-11-24 23.63 24.39 23.42 23.83 3.7M
2023-11-23 22.92 23.78 22.66 23.63 2.4M
2023-11-22 23.46 23.80 22.81 22.84 1.7M
2023-11-21 23.88 24.31 23.16 23.21 2.5M
2023-11-20 23.61 23.89 23.20 23.83 2.3M
2023-11-17 22.96 23.33 22.69 23.33 2.0M
2023-11-16 22.98 23.27 22.86 22.98 1.9M
2023-11-15 22.11 23.13 22.00 22.98 2.5M
2023-11-14 21.99 22.19 21.74 21.98 0.9M
2023-11-13 21.75 22.11 21.51 21.99 1.7M
2023-11-10 21.42 21.80 21.31 21.50 1.2M
2023-11-09 21.95 21.98 21.35 21.40 1.7M
2023-11-08 22.31 22.59 21.73 21.95 2.1M
2023-11-07 21.91 22.45 21.91 22.31 1.9M
2023-11-06 21.68 22.12 21.60 22.02 2.1M
2023-11-03 21.18 21.93 21.18 21.64 1.8M
2023-11-02 21.46 21.79 21.13 21.18 1.4M
2023-11-01 20.90 21.79 20.78 21.46 3.4M
2023-10-31 21.00 21.40 20.71 20.87 2.6M
2023-10-30 21.27 21.49 20.87 21.23 4.5M
2023-10-27 22.50 22.60 20.87 21.72 7.2M
2023-10-26 22.71 23.24 22.00 23.19 1.7M
2023-10-25 22.41 23.05 22.31 22.86 1.2M
2023-10-24 21.89 22.58 21.70 22.31 1.0M
2023-10-23 22.18 22.38 21.61 21.75 1.1M
2023-10-20 22.35 23.15 22.17 22.19 1.2M
2023-10-19 22.88 22.88 22.39 22.44 1.1M
2023-10-18 22.67 23.02 22.53 22.80 1.0M
2023-10-17 23.01 23.15 22.50 22.79 0.9M
2023-10-16 23.59 23.59 22.82 22.95 0.8M
2023-10-13 23.30 23.66 23.12 23.15 1.2M
2023-10-12 22.92 23.59 22.77 23.42 1.3M
2023-10-11 23.42 23.42 22.68 22.88 1.7M
2023-10-10 23.66 23.76 23.05 23.26 2.0M
2023-10-09 23.40 24.55 23.31 23.86 3.0M
2023-09-28 22.80 23.65 22.71 23.36 1.5M
2023-09-27 22.90 23.04 22.60 22.80 1.4M
2023-09-26 23.10 23.50 22.87 22.88 1.2M
2023-09-25 22.74 23.64 22.74 23.30 2.0M
2023-09-22 22.75 23.18 21.93 23.18 2.8M
2023-09-21 23.48 23.57 22.67 23.16 1.9M
2023-09-20 24.31 24.31 23.33 23.43 1.9M
2023-09-19 24.46 24.99 23.35 24.19 4.8M
2023-09-18 22.43 24.79 22.39 24.79 3.2M
2023-09-15 22.94 23.25 22.48 22.54 1.9M
2023-09-14 23.56 23.78 22.84 22.94 2.0M
2023-09-13 25.21 25.28 23.57 23.79 3.1M
2023-09-12 24.09 25.55 24.02 25.23 3.9M
2023-09-11 23.33 24.15 23.01 24.09 1.5M
2023-09-08 23.05 23.33 22.86 23.24 0.8M
2023-09-07 23.70 23.70 22.96 23.05 1.3M
2023-09-06 23.54 23.80 23.36 23.70 1.2M
2023-09-05 23.91 24.27 23.56 23.66 1.5M
2023-09-04 24.36 24.49 23.84 23.91 1.5M
2023-09-01 24.15 24.46 23.85 24.16 1.4M
2023-08-31 24.48 24.59 24.10 24.15 1.4M
2023-08-30 24.92 24.92 24.27 24.46 2.5M
2023-08-29 24.30 25.19 23.50 24.92 3.0M
2023-08-28 25.00 25.09 24.14 24.30 1.9M
2023-08-25 24.19 24.41 23.60 23.75 1.4M
2023-08-24 23.93 24.60 23.86 24.30 1.1M
2023-08-23 24.34 24.58 23.89 24.19 1.5M
2023-08-22 24.49 25.02 23.75 24.34 1.8M
2023-08-21 24.38 24.90 23.97 24.01 0.9M
2023-08-18 24.60 25.20 24.30 24.48 1.5M
2023-08-17 24.25 24.78 23.60 24.64 1.7M
2023-08-16 24.00 24.58 23.83 23.99 1.1M
2023-08-15 24.37 24.57 24.05 24.20 0.5M
2023-08-14 24.12 24.45 23.75 24.37 1.1M
2023-08-11 24.69 24.69 24.13 24.19 0.8M
2023-08-10 24.57 24.99 24.39 24.45 1.0M
2023-08-09 24.70 24.98 24.38 24.72 1.4M
2023-08-08 25.11 25.51 24.80 24.84 1.1M
2023-08-07 25.02 25.40 24.60 25.22 1.0M
2023-08-04 25.06 25.33 24.77 25.03 0.9M
2023-08-03 25.16 25.29 24.77 24.98 1.0M
2023-08-02 25.18 25.43 24.92 25.29 1.0M
2023-08-01 25.33 25.96 25.21 25.28 1.4M
2023-07-31 25.28 26.18 25.00 25.47 1.9M
2023-07-28 24.87 25.85 24.87 25.35 1.6M
2023-07-27 25.30 26.28 25.03 25.15 2.0M
2023-07-26 25.80 26.30 25.40 25.52 1.4M
2023-07-25 26.47 26.47 25.76 26.00 1.5M
2023-07-24 26.40 26.96 25.90 25.99 1.4M
2023-07-21 26.39 26.73 26.02 26.25 1.0M
2023-07-20 27.09 27.15 26.41 26.56 1.5M
2023-07-19 26.74 27.09 26.22 27.04 1.7M
2023-07-18 26.10 26.95 25.79 26.76 2.0M
2023-07-17 26.26 26.41 25.71 26.10 2.1M
2023-07-14 26.39 26.90 26.00 26.36 2.5M
2023-07-13 26.97 27.12 26.21 26.41 3.0M
2023-07-12 27.30 27.85 26.90 26.97 2.5M
2023-07-11 26.93 27.45 26.22 27.34 3.9M
2023-07-10 27.02 27.50 26.51 26.85 2.4M
2023-07-07 27.29 27.30 26.83 26.89 2.5M
2023-07-06 26.87 27.58 26.51 27.31 2.9M
2023-07-05 27.17 27.49 26.51 26.86 3.1M
2023-07-04 26.29 28.27 26.25 27.13 5.5M
2023-07-03 26.77 27.18 26.20 26.46 3.6M
2023-06-30 26.30 26.86 26.10 26.59 4.4M
2023-06-29 26.77 27.00 26.01 26.38 5.4M
2023-06-28 27.03 28.42 26.51 26.89 7.2M
2023-06-27 26.66 27.58 26.13 26.82 7.7M
2023-06-26 27.80 29.67 26.24 26.90 13.0M
2023-06-21 25.03 27.51 24.57 27.51 7.7M
2023-06-20 24.55 25.34 24.31 25.01 2.2M
2023-06-19 24.88 25.27 24.45 24.58 2.2M
2023-06-16 25.43 25.54 24.55 24.84 2.8M
2023-06-15 24.39 26.37 24.25 25.54 3.8M
2023-06-14 24.66 24.66 24.09 24.31 1.6M
2023-06-13 24.01 24.58 23.96 24.46 1.8M
2023-06-12 23.44 24.12 23.40 24.01 1.8M
2023-06-09 23.80 24.32 23.35 23.45 1.9M
2023-06-08 23.73 24.29 23.51 23.86 1.4M
2023-06-07 23.35 23.90 23.19 23.73 1.6M
2023-06-06 24.00 24.00 23.23 23.35 1.8M
2023-06-05 24.12 24.38 23.48 24.07 2.0M
2023-06-02 23.66 24.19 23.27 24.03 2.3M
2023-06-01 22.95 23.59 22.71 23.22 2.2M
2023-05-31 23.37 23.74 22.90 23.07 2.2M
2023-05-30 22.84 23.43 22.64 23.38 2.3M
2023-05-29 23.38 23.49 22.49 22.72 1.7M
2023-05-26 22.78 23.51 22.20 23.29 2.9M
2023-05-25 22.82 23.30 22.52 22.73 1.6M
2023-05-24 22.86 22.98 22.56 22.73 2.5M
2023-05-23 22.76 23.98 22.55 23.24 3.1M
2023-05-22 22.54 22.83 22.39 22.74 1.4M
2023-05-19 22.45 23.05 22.33 22.64 1.8M
2023-05-18 22.64 23.08 22.36 22.53 1.6M
2023-05-17 22.14 22.69 22.00 22.69 2.4M
2023-05-16 22.49 22.49 22.00 22.11 2.1M
2023-05-15 21.96 22.60 21.70 22.43 2.7M
2023-05-12 21.83 22.51 21.78 21.90 2.9M
2023-05-11 21.92 22.28 21.60 21.88 2.6M
2023-05-10 20.75 22.40 20.75 21.85 4.8M
2023-05-09 21.34 22.16 21.01 21.02 3.6M
2023-05-08 21.69 22.34 20.88 21.12 5.0M
2023-05-05 22.61 22.78 21.20 21.64 5.1M
2023-05-04 22.68 22.68 20.95 22.28 9.0M
2023-04-28 20.64 20.64 20.64 20.64 1.0M
2023-04-27 18.50 19.01 18.40 18.76 1.2M
2023-04-26 17.90 18.58 17.85 18.48 1.1M
2023-04-25 18.15 18.55 17.74 18.08 1.3M
2023-04-24 18.19 18.55 17.85 18.33 1.3M
2023-04-21 18.65 18.79 18.11 18.20 1.2M
2023-04-20 18.73 19.01 18.47 18.50 1.1M
2023-04-19 18.89 19.07 18.71 18.88 1.1M
2023-04-18 18.98 19.05 18.75 18.95 1.0M
2023-04-17 18.85 19.18 18.83 18.95 1.8M
2023-04-14 18.73 18.99 18.66 18.68 1.3M
2023-04-13 18.96 19.04 18.60 18.75 1.2M
2023-04-12 19.15 19.20 18.86 18.98 1.5M
2023-04-11 19.25 19.32 18.89 19.11 1.2M
2023-04-10 19.37 19.43 19.02 19.25 1.5M
2023-04-07 19.31 19.69 19.31 19.49 1.4M
2023-04-06 19.60 19.74 19.22 19.31 2.2M
2023-04-04 21.10 21.10 19.34 19.68 5.1M
2023-04-03 20.50 21.30 20.48 21.03 2.4M
2023-03-31 19.98 20.77 19.97 20.49 1.5M
2023-03-30 20.15 20.37 19.40 20.02 1.3M
2023-03-29 20.00 20.22 19.81 20.19 1.4M
2023-03-28 20.22 20.41 20.00 20.01 1.6M
2023-03-27 20.55 20.89 20.07 20.21 2.1M
2023-03-24 20.43 20.90 20.40 20.67 2.0M
2023-03-23 20.49 20.99 20.18 20.43 2.3M
2023-03-22 20.56 21.66 20.45 20.49 3.3M
2023-03-21 20.11 20.79 19.91 20.54 2.5M
2023-03-20 20.23 20.31 19.79 19.95 2.0M
2023-03-17 20.05 20.48 19.97 20.04 1.5M
2023-03-16 20.13 20.51 19.95 20.06 1.8M
2023-03-15 20.76 20.99 20.18 20.26 2.0M
2023-03-14 21.40 21.40 20.38 20.55 2.1M
2023-03-13 20.97 21.95 20.97 21.40 2.3M
2023-03-10 21.88 21.90 21.10 21.25 1.8M
2023-03-09 22.53 22.53 21.88 22.00 1.2M
2023-03-08 22.24 22.49 22.03 22.31 1.7M
2023-03-07 22.60 23.06 22.10 22.26 1.7M
2023-03-06 23.52 23.60 22.86 23.06 2.8M
2023-03-03 23.21 23.89 22.96 23.33 3.0M
2023-03-02 24.90 24.90 23.11 23.39 6.3M
2023-03-01 25.35 25.35 24.40 24.58 2.8M
2023-02-28 25.18 25.35 24.54 24.95 2.3M
2023-02-27 24.67 25.65 24.43 25.20 3.5M
2023-02-24 25.33 25.50 24.38 24.54 4.3M
2023-02-23 24.75 25.96 24.25 25.83 5.5M
2023-02-22 25.91 26.00 24.11 24.62 5.9M
2023-02-21 25.69 26.20 24.58 25.51 7.3M
2023-02-20 24.29 26.24 24.11 25.45 12.8M
2023-02-17 22.16 24.17 22.00 23.85 10.9M
2023-02-16 22.17 22.58 21.71 21.97 3.4M
2023-02-15 21.82 22.94 21.13 22.16 6.2M
2023-02-14 21.30 22.45 20.84 22.12 4.5M
2023-02-13 20.11 21.66 20.10 21.39 3.5M
2023-02-10 20.29 20.77 20.04 20.13 2.1M
2023-02-09 20.00 20.17 19.80 20.04 1.5M
2023-02-08 19.54 20.21 19.51 20.00 2.2M
2023-02-07 19.38 19.64 19.11 19.53 1.0M
2023-02-06 19.52 19.66 19.21 19.35 1.1M
2023-02-03 19.80 19.94 19.30 19.52 1.3M
2023-02-02 19.71 20.06 19.42 19.77 1.6M
2023-02-01 19.56 20.18 19.52 19.80 1.4M
2023-01-31 19.45 19.77 19.06 19.49 2.0M
2023-01-30 18.77 19.51 18.77 19.36 1.6M
2023-01-20 18.36 18.67 18.36 18.58 0.7M
2023-01-19 18.41 18.56 18.28 18.36 0.6M
2023-01-18 18.49 18.70 18.35 18.40 0.6M
2023-01-17 18.82 18.82 18.36 18.53 0.9M
2023-01-16 18.60 18.81 18.42 18.75 0.8M
2023-01-13 18.66 18.84 18.26 18.54 0.6M
2023-01-12 18.81 18.90 18.50 18.58 0.7M
2023-01-11 18.88 19.01 18.61 18.61 1.0M
2023-01-10 18.53 19.07 18.40 18.89 1.3M
2023-01-09 18.52 18.69 18.39 18.58 1.1M
2023-01-06 17.93 18.59 17.92 18.52 1.4M
2023-01-05 17.71 18.03 17.59 17.94 1.1M
2023-01-04 17.50 17.75 17.38 17.64 0.5M
2023-01-03 17.12 17.57 16.81 17.53 0.8M