Hubei Jiuzhiyang Infrared System Co Ltd (300516)

300516
🏛️ China →
36.11
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 37.00 37.12 36.92 36.95 108.4K
09:35 36.93 37.09 36.89 36.93 63.5K
09:40 36.94 37.07 36.89 36.99 55.3K
09:45 36.99 37.07 36.91 36.91 46.2K
09:50 36.98 36.98 36.88 36.92 14.6K
09:55 36.88 36.94 36.66 36.72 82.1K
10:00 36.69 36.98 36.66 36.98 82.3K
10:05 37.13 38.03 37.13 37.86 433.3K
10:10 37.86 37.89 37.57 37.58 57.8K
10:15 37.58 37.62 37.45 37.50 29.0K
10:20 37.49 37.54 37.45 37.46 17.3K
10:25 37.51 37.60 37.46 37.55 18.2K
10:30 37.54 37.56 37.51 37.51 14.8K
10:35 37.51 37.53 37.50 37.52 13.1K
10:40 37.51 37.51 37.38 37.39 25.2K
10:45 37.42 37.43 37.38 37.38 10.9K
10:50 37.40 37.41 37.35 37.38 10.6K
10:55 37.38 37.38 37.26 37.32 14.5K
11:00 37.31 37.36 37.24 37.25 15.9K
11:05 37.26 37.26 37.16 37.16 14.2K
11:10 37.16 37.25 37.16 37.20 17.4K
11:15 37.20 37.25 37.18 37.18 13.0K
11:20 37.17 37.31 37.17 37.30 11.9K
11:25 37.28 37.28 37.20 37.25 4.8K
13:00 37.22 37.26 37.17 37.17 13.9K
13:05 37.25 37.30 37.23 37.28 6.4K
13:10 37.24 37.24 37.16 37.21 49.8K
13:15 37.22 37.27 37.16 37.18 14.3K
13:20 37.16 37.28 37.14 37.27 15.4K
13:25 37.27 37.27 37.14 37.20 35.7K
13:30 37.19 37.24 37.13 37.13 22.3K
13:35 37.12 37.16 37.10 37.12 28.8K
13:40 37.15 37.15 36.99 36.99 38.5K
13:45 36.99 37.12 36.99 37.00 19.2K
13:50 37.04 37.09 37.01 37.02 26.7K
13:55 37.01 37.02 36.96 37.01 22.0K
14:00 37.01 37.09 36.98 37.00 12.5K
14:05 37.00 37.10 36.92 37.08 37.6K
14:10 37.08 37.11 37.05 37.09 21.5K
14:15 37.08 37.09 37.05 37.09 9.3K
14:20 37.09 37.35 37.09 37.18 41.0K
14:25 37.22 37.22 37.18 37.20 6.4K
14:30 37.21 37.29 37.21 37.27 19.6K
14:35 37.27 37.30 37.22 37.22 27.3K
14:40 37.24 37.24 37.20 37.21 29.3K
14:45 37.20 37.23 37.18 37.22 29.6K
14:50 37.22 37.22 37.19 37.20 37.5K
14:55 37.20 37.27 37.18 37.26 34.6K
15:40 37.20 37.20 37.20 37.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 36.16 36.52 35.50 36.11 1.4M
2025-09-26 36.40 37.11 36.25 36.38 1.8M
2025-09-25 37.02 37.26 36.56 36.56 1.5M
2025-09-24 36.46 37.27 36.36 37.22 1.8M
2025-09-23 37.25 37.29 35.70 36.66 2.2M
2025-09-22 36.98 38.19 36.66 37.20 1.8M
2025-09-19 37.34 38.19 36.95 37.09 1.9M
2025-09-18 38.19 38.45 36.91 37.62 2.7M
2025-09-17 37.60 38.46 37.50 37.76 1.9M
2025-09-16 37.32 37.67 37.07 37.58 1.4M
2025-09-15 37.40 37.96 37.20 37.54 1.7M
2025-09-12 37.56 37.98 37.16 37.41 1.9M
2025-09-11 36.48 37.47 35.88 37.41 2.1M
2025-09-10 36.50 36.89 36.36 36.47 1.3M
2025-09-09 37.20 37.72 36.37 36.54 2.4M
2025-09-08 37.21 37.90 36.85 37.50 3.4M
2025-09-05 35.91 36.35 35.50 36.28 2.0M
2025-09-04 36.52 36.86 35.19 35.87 2.5M
2025-09-03 38.40 38.55 36.32 36.47 3.3M
2025-09-02 39.62 39.80 37.73 38.31 3.1M
2025-09-01 39.81 39.83 39.05 39.49 2.3M
2025-08-29 39.29 40.10 39.09 39.57 2.8M
2025-08-28 38.93 39.93 38.26 39.70 4.2M
2025-08-27 40.80 41.16 38.82 38.82 5.2M
2025-08-26 41.27 41.30 40.54 40.64 3.3M
2025-08-25 40.59 41.59 40.59 41.20 4.4M
2025-08-22 39.98 40.80 39.85 40.57 3.0M
2025-08-21 40.68 40.83 39.78 40.04 2.7M
2025-08-20 40.25 40.70 39.65 40.67 3.8M
2025-08-19 41.60 41.99 40.61 40.74 3.9M
2025-08-18 40.60 42.24 40.60 41.79 4.4M
2025-08-15 40.23 40.96 40.16 40.60 3.3M
2025-08-14 41.91 42.00 40.20 40.25 5.1M
2025-08-13 41.71 42.77 41.50 41.90 4.6M
2025-08-12 42.50 43.60 41.20 41.96 6.1M
2025-08-11 43.32 44.54 42.47 42.56 7.5M
2025-08-08 41.34 45.88 41.10 43.86 10.8M
2025-08-07 41.51 41.95 40.80 41.35 4.5M
2025-08-06 40.60 42.29 40.29 41.78 6.2M
2025-08-05 40.01 41.22 40.01 40.78 5.3M
2025-08-04 38.33 40.07 38.18 40.00 4.8M
2025-08-01 38.51 39.58 37.72 38.66 3.9M
2025-07-31 39.27 39.87 38.60 38.85 4.4M
2025-07-30 39.46 40.56 39.21 39.75 4.6M
2025-07-29 38.72 39.99 38.63 39.65 4.9M
2025-07-28 38.64 39.13 38.38 38.92 3.1M
2025-07-25 38.12 39.10 37.71 38.76 3.9M
2025-07-24 37.89 38.48 37.80 38.12 2.5M
2025-07-23 38.64 38.64 37.57 38.00 4.0M
2025-07-22 38.38 39.06 38.16 38.70 4.8M
2025-07-21 37.71 38.63 37.55 38.59 4.1M
2025-07-18 37.50 38.20 37.26 37.94 4.3M
2025-07-17 36.80 37.54 36.70 37.50 3.2M
2025-07-16 37.22 37.38 36.82 36.95 2.9M
2025-07-15 37.99 38.15 36.93 37.02 4.7M
2025-07-14 38.21 38.59 37.85 38.02 5.0M
2025-07-11 38.27 39.49 38.13 38.76 6.1M
2025-07-10 39.14 39.19 37.53 38.13 5.8M
2025-07-09 40.08 40.09 38.83 39.14 7.5M
2025-07-08 39.95 40.68 39.08 40.10 9.9M
2025-07-07 38.60 40.98 37.92 40.30 14.2M
2025-07-04 40.60 42.46 39.00 39.00 18.7M
2025-07-03 37.27 44.81 37.27 42.95 24.1M
2025-07-02 39.01 41.00 37.18 37.34 12.3M
2025-07-01 37.79 39.90 37.20 38.49 7.5M
2025-06-30 36.55 37.99 36.55 37.83 5.2M
2025-06-27 36.65 37.24 36.34 36.49 4.5M
2025-06-26 35.81 39.27 35.81 36.82 7.8M
2025-06-25 34.50 36.75 34.26 36.34 6.1M
2025-06-24 34.31 34.99 33.77 34.36 3.4M
2025-06-23 34.42 34.95 34.23 34.85 2.2M
2025-06-20 35.32 36.00 34.63 34.82 3.8M
2025-06-19 34.65 35.80 33.50 35.60 4.6M
2025-06-18 34.83 35.46 34.27 34.88 3.1M
2025-06-17 34.86 35.22 34.33 35.18 2.6M
2025-06-16 35.30 35.60 34.32 34.85 3.7M
2025-06-13 33.47 34.90 33.46 34.50 4.8M
2025-06-12 33.43 33.76 33.10 33.45 1.5M
2025-06-11 33.27 33.90 33.15 33.45 1.3M
2025-06-10 33.81 34.49 33.30 33.38 2.5M
2025-06-09 33.90 34.15 33.55 33.97 2.1M
2025-06-06 33.39 34.18 33.01 33.80 2.9M
2025-06-05 33.30 33.46 32.81 33.46 1.8M
2025-06-04 33.10 33.80 32.85 33.57 3.4M
2025-06-03 32.45 33.26 32.45 32.71 1.9M
2025-05-30 32.75 33.00 32.20 32.57 1.8M
2025-05-29 32.04 32.72 32.04 32.68 1.3M
2025-05-28 32.50 32.80 32.20 32.25 1.5M
2025-05-27 32.44 32.44 32.00 32.17 1.0M
2025-05-26 32.02 32.46 31.95 32.46 1.1M
2025-05-23 32.20 32.95 32.00 32.05 1.8M
2025-05-22 32.13 32.79 31.90 32.25 1.5M
2025-05-21 32.72 32.72 32.05 32.29 1.3M
2025-05-20 32.68 32.99 32.51 32.75 1.4M
2025-05-19 32.39 32.93 32.00 32.84 1.6M
2025-05-16 32.48 33.32 32.33 32.51 1.8M
2025-05-15 32.81 33.08 32.38 32.50 1.5M
2025-05-14 33.56 33.76 32.80 33.04 2.3M
2025-05-13 34.40 34.78 33.47 33.53 4.1M
2025-05-12 32.34 36.18 31.89 34.51 7.2M
2025-05-09 32.78 33.09 32.09 32.47 3.1M
2025-05-08 31.38 32.61 31.31 32.52 2.8M
2025-05-07 31.36 32.07 31.03 31.49 3.2M
2025-05-06 30.10 30.90 30.10 30.88 1.4M
2025-04-30 30.00 30.23 29.61 30.09 1.2M
2025-04-29 29.11 29.84 28.92 29.70 1.0M
2025-04-28 29.70 29.95 29.08 29.40 1.2M
2025-04-25 29.53 29.98 29.47 29.78 1.1M
2025-04-24 30.63 30.63 29.40 29.74 2.0M
2025-04-23 30.70 31.30 30.53 30.62 1.4M
2025-04-22 30.73 31.00 30.40 30.63 1.1M
2025-04-21 30.29 30.89 30.00 30.73 1.3M
2025-04-18 30.00 30.56 29.90 30.35 2.0M
2025-04-17 30.66 31.50 30.51 30.89 1.6M
2025-04-16 31.68 32.10 30.45 30.90 2.0M
2025-04-15 32.11 32.28 31.45 31.68 2.0M
2025-04-14 32.42 32.88 32.13 32.38 3.0M
2025-04-11 31.23 33.22 30.99 32.11 4.4M
2025-04-10 31.30 32.69 31.30 31.52 5.5M
2025-04-09 27.62 33.19 27.33 31.93 7.0M
2025-04-08 27.85 29.28 27.85 28.53 3.4M
2025-04-07 32.30 32.98 27.26 27.50 5.4M
2025-04-03 34.00 34.75 33.60 34.07 1.7M
2025-04-02 34.88 34.88 34.30 34.44 1.6M
2025-04-01 34.22 36.43 34.22 34.88 3.2M
2025-03-31 34.50 34.54 33.42 34.23 2.5M
2025-03-28 35.65 36.15 34.71 34.74 3.4M
2025-03-27 36.77 36.84 35.01 36.12 5.3M
2025-03-26 37.77 39.45 37.01 37.03 6.2M
2025-03-25 37.82 41.00 37.35 38.60 8.4M
2025-03-24 39.10 39.50 36.75 38.38 8.8M
2025-03-21 36.60 41.37 36.60 39.50 12.6M
2025-03-20 36.00 37.28 35.80 36.86 4.6M
2025-03-19 36.12 36.43 35.77 35.92 2.4M
2025-03-18 36.52 36.80 35.90 36.36 3.9M
2025-03-17 37.60 38.13 36.53 36.68 5.3M
2025-03-14 37.80 37.95 36.12 36.80 6.0M
2025-03-13 35.56 37.30 34.90 37.26 6.0M
2025-03-12 36.40 36.50 35.50 35.55 2.7M
2025-03-11 34.91 36.40 34.64 36.20 3.7M
2025-03-10 34.91 35.80 34.80 35.33 2.4M
2025-03-07 34.66 35.57 34.40 34.85 2.3M
2025-03-06 34.43 35.04 34.30 34.80 2.1M
2025-03-05 34.10 34.79 33.77 34.41 2.2M
2025-03-04 33.03 34.46 33.03 34.41 2.6M
2025-03-03 32.43 34.51 32.43 33.29 2.3M
2025-02-28 34.29 34.31 32.36 32.48 2.1M
2025-02-27 34.10 34.26 33.08 33.83 1.6M
2025-02-26 33.84 34.15 33.55 33.77 1.3M
2025-02-25 33.57 34.27 33.57 33.80 1.3M
2025-02-24 33.79 34.07 33.57 33.96 1.4M
2025-02-21 34.21 34.53 33.50 34.03 1.8M
2025-02-20 32.98 34.17 32.95 33.88 2.4M
2025-02-19 32.00 33.01 31.84 32.87 1.6M
2025-02-18 32.89 33.15 31.71 31.84 1.4M
2025-02-17 32.98 33.10 32.54 33.03 1.2M
2025-02-14 32.60 32.88 32.38 32.72 1.2M
2025-02-13 33.43 33.51 32.69 32.80 1.4M
2025-02-12 33.19 33.60 33.13 33.44 1.1M
2025-02-11 33.74 33.76 33.04 33.31 1.1M
2025-02-10 33.22 33.67 33.10 33.56 1.1M
2025-02-07 32.84 33.47 32.65 33.10 1.5M
2025-02-06 31.90 32.86 31.71 32.84 1.2M
2025-02-05 32.07 32.20 31.66 31.90 0.8M
2025-01-27 32.58 32.84 31.60 31.70 1.1M
2025-01-24 32.40 32.75 32.23 32.62 0.8M
2025-01-23 32.76 33.17 32.42 32.47 1.3M
2025-01-22 32.75 32.75 32.25 32.40 0.8M
2025-01-21 33.04 33.10 32.30 32.77 1.0M
2025-01-20 32.80 33.00 32.59 32.75 0.9M
2025-01-17 32.50 32.85 32.23 32.59 0.8M
2025-01-16 33.00 33.00 32.17 32.57 1.2M
2025-01-15 32.94 33.10 32.41 32.49 1.1M
2025-01-14 32.08 33.00 32.02 32.96 1.6M
2025-01-13 31.17 32.13 30.68 32.00 1.3M
2025-01-10 32.27 32.70 31.48 31.48 1.3M
2025-01-09 31.70 32.99 31.48 32.17 1.3M
2025-01-08 32.04 32.20 30.80 31.94 1.5M
2025-01-07 31.44 32.15 31.21 32.04 1.1M
2025-01-06 31.70 31.81 30.67 31.43 1.4M
2025-01-03 32.60 33.02 31.14 31.24 1.9M
2025-01-02 33.98 33.98 32.17 32.52 1.7M