Hubei Sinophorus Electronic (688545)

688545
🏛️ China →
37.69
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.26 38.79 37.35 38.75 1,996.0K
09:35 38.70 39.37 38.51 38.99 1,185.3K
09:40 39.00 39.60 38.99 38.99 1,145.0K
09:45 39.00 39.09 38.77 38.79 592.6K
09:50 38.75 38.80 38.45 38.69 478.2K
09:55 38.68 38.78 38.51 38.59 255.7K
10:00 38.56 39.05 38.52 38.93 354.0K
10:05 38.88 38.88 38.58 38.60 176.5K
10:10 38.61 38.62 38.10 38.29 248.4K
10:15 38.22 38.32 38.01 38.11 231.9K
10:20 38.11 38.26 38.08 38.15 173.2K
10:25 38.18 38.32 38.11 38.31 130.6K
10:30 38.31 38.45 38.14 38.14 218.0K
10:35 38.28 38.87 38.28 38.87 494.2K
10:40 38.88 39.04 38.61 38.86 395.4K
10:45 38.89 39.07 38.66 39.07 308.7K
10:50 39.00 39.19 38.91 38.98 405.0K
10:55 38.91 39.36 38.90 39.36 290.6K
11:00 39.37 39.37 38.78 38.87 302.3K
11:05 38.96 38.97 38.63 38.75 147.0K
11:10 38.69 38.80 38.40 38.50 138.3K
11:15 38.49 38.49 38.28 38.31 115.1K
11:20 38.31 38.40 38.20 38.34 152.8K
11:25 38.34 38.36 38.20 38.20 136.5K
13:00 38.21 38.30 38.15 38.30 197.7K
13:05 38.29 38.43 38.21 38.33 101.1K
13:10 38.33 38.49 38.30 38.42 121.9K
13:15 38.34 38.64 38.30 38.45 165.1K
13:20 38.50 38.56 38.41 38.50 145.3K
13:25 38.49 38.54 38.32 38.39 97.3K
13:30 38.38 38.39 37.94 37.97 290.1K
13:35 37.97 38.07 37.95 38.03 78.2K
13:40 37.96 38.02 37.81 37.88 213.5K
13:45 37.86 38.25 37.83 38.17 165.3K
13:50 38.04 38.27 37.92 38.01 120.1K
13:55 38.02 38.10 37.88 37.94 116.8K
14:00 37.95 38.25 37.94 38.17 100.7K
14:05 38.16 38.23 38.05 38.14 87.5K
14:10 38.13 38.14 38.00 38.06 70.6K
14:15 38.03 38.16 38.02 38.05 47.2K
14:20 38.05 38.10 37.94 37.95 98.7K
14:25 37.93 38.02 37.69 38.02 214.7K
14:30 37.89 37.98 37.63 37.78 187.6K
14:35 37.74 37.85 37.69 37.80 162.6K
14:40 37.81 37.98 37.80 37.97 188.4K
14:45 37.97 37.99 37.82 37.92 206.3K
14:50 37.91 37.96 37.75 37.76 234.1K
14:55 37.75 37.83 37.70 37.83 187.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.26 40.14 37.58 37.69 14.0M
2025-09-26 38.07 39.60 37.34 37.95 13.8M
2025-09-25 39.99 40.86 38.10 38.26 23.4M
2025-09-24 32.44 39.32 32.44 39.32 25.0M
2025-09-23 33.26 33.38 31.83 32.77 5.9M
2025-09-22 33.39 33.57 32.80 33.27 5.6M
2025-09-19 32.83 34.83 32.51 33.28 9.5M
2025-09-18 32.69 33.98 32.08 32.49 8.5M
2025-09-17 32.05 33.87 31.85 32.70 6.8M
2025-09-16 31.90 32.44 31.45 31.98 4.3M
2025-09-15 31.93 32.36 31.38 31.64 5.0M
2025-09-12 31.20 32.58 31.00 31.83 5.7M
2025-09-11 30.31 31.25 30.00 31.20 4.6M
2025-09-10 30.49 30.75 30.11 30.24 2.8M
2025-09-09 31.37 31.60 30.33 30.49 4.1M
2025-09-08 30.96 31.90 30.44 31.66 5.1M
2025-09-05 30.56 31.27 30.50 31.18 4.6M
2025-09-04 32.34 32.80 29.95 30.30 7.3M
2025-09-03 33.17 33.76 32.34 32.38 6.8M
2025-09-02 34.16 34.61 32.94 33.20 7.9M
2025-09-01 34.60 36.18 33.66 34.33 8.7M
2025-08-29 34.90 34.90 33.42 33.71 8.3M
2025-08-28 32.89 34.93 32.89 34.83 10.0M
2025-08-27 34.60 35.30 33.00 33.19 9.6M
2025-08-26 34.50 35.90 34.36 34.81 7.4M
2025-08-25 34.88 36.34 34.43 34.62 13.3M
2025-08-22 33.43 35.27 33.40 34.76 10.2M
2025-08-21 34.00 34.77 33.31 33.39 8.4M
2025-08-20 32.78 34.55 32.45 34.20 8.5M
2025-08-19 34.08 34.10 32.30 32.88 10.6M
2025-08-18 34.20 34.88 33.56 34.03 11.6M
2025-08-15 32.50 34.33 32.50 34.09 7.7M
2025-08-14 33.80 34.35 32.47 32.57 9.8M
2025-08-13 30.80 35.74 30.61 33.70 16.4M
2025-08-12 30.71 31.35 30.20 30.91 5.4M
2025-08-11 30.13 31.20 30.11 30.90 5.5M
2025-08-08 30.34 30.34 29.71 30.02 4.6M
2025-08-07 30.39 31.08 30.01 30.12 6.4M
2025-08-06 30.12 30.40 29.96 30.18 4.5M
2025-08-05 29.62 30.60 29.40 30.39 6.6M
2025-08-04 28.55 29.80 28.39 29.56 7.9M
2025-08-01 29.17 29.89 28.33 28.77 9.3M
2025-07-31 28.77 29.26 28.62 28.98 6.1M
2025-07-30 28.67 29.57 28.55 28.84 6.7M
2025-07-29 28.80 29.09 28.63 28.81 4.2M
2025-07-28 28.75 29.06 28.60 28.92 4.5M
2025-07-25 28.70 29.00 28.53 28.80 5.4M
2025-07-24 28.51 29.33 28.43 28.60 7.3M
2025-07-23 28.01 28.86 27.89 28.59 7.1M
2025-07-22 27.57 28.68 27.42 28.27 8.2M
2025-07-21 27.58 27.97 27.40 27.79 3.7M
2025-07-18 27.51 27.66 27.23 27.37 2.6M
2025-07-17 27.20 27.65 27.09 27.56 3.3M
2025-07-16 27.20 27.40 27.05 27.25 2.2M
2025-07-15 27.38 27.47 27.00 27.20 2.1M
2025-07-14 27.30 27.51 27.14 27.45 2.3M
2025-07-11 27.64 27.66 27.21 27.35 2.9M
2025-07-10 27.50 27.92 27.39 27.62 4.1M
2025-07-09 27.85 27.95 27.41 27.49 2.9M
2025-07-08 26.86 27.99 26.86 27.80 5.8M
2025-07-07 27.01 27.17 26.79 26.85 2.1M
2025-07-04 27.30 27.63 27.01 27.08 2.8M
2025-07-03 27.38 27.46 27.08 27.30 2.6M
2025-07-02 27.66 27.67 27.17 27.39 2.9M
2025-07-01 27.17 28.00 27.17 27.76 6.0M
2025-06-30 27.60 27.76 27.07 27.23 4.7M
2025-06-27 26.51 27.54 26.43 27.21 7.6M
2025-06-26 26.41 26.77 26.38 26.42 2.0M
2025-06-25 26.59 26.64 26.36 26.57 2.3M
2025-06-24 26.26 26.62 26.17 26.56 2.1M
2025-06-23 25.60 26.28 25.40 26.24 2.3M
2025-06-20 25.98 26.56 25.75 25.80 2.3M
2025-06-19 26.13 26.40 25.87 25.92 1.7M
2025-06-18 26.08 26.21 25.80 26.18 1.7M
2025-06-17 26.23 26.31 25.99 26.06 1.7M
2025-06-16 26.11 26.30 26.11 26.23 1.2M
2025-06-13 26.54 26.60 26.11 26.15 1.9M
2025-06-12 26.68 26.68 26.26 26.55 2.4M
2025-06-11 26.57 26.82 26.50 26.68 1.4M
2025-06-10 27.00 27.07 26.40 26.55 2.3M
2025-06-09 27.08 27.19 26.92 27.07 1.9M
2025-06-06 27.30 27.30 26.95 27.00 1.9M
2025-06-05 26.80 27.26 26.68 27.25 3.3M
2025-06-04 26.53 26.95 26.51 26.75 2.5M
2025-06-03 26.34 26.73 26.34 26.38 1.6M
2025-05-30 26.50 26.89 26.44 26.54 2.3M
2025-05-29 26.26 26.77 26.19 26.65 1.8M
2025-05-28 26.16 26.59 26.14 26.19 1.6M
2025-05-27 26.70 26.70 26.12 26.19 1.8M
2025-05-26 26.40 26.69 26.31 26.64 1.3M
2025-05-23 26.56 26.76 26.20 26.30 2.0M
2025-05-22 27.15 27.28 26.61 26.61 2.7M
2025-05-21 27.11 27.40 26.84 27.21 2.7M
2025-05-20 27.10 27.20 26.90 27.11 1.8M
2025-05-19 26.94 27.18 26.61 27.10 2.1M
2025-05-16 27.00 27.25 26.86 26.91 2.2M
2025-05-15 27.55 27.72 26.97 27.04 2.8M
2025-05-14 27.34 28.07 27.28 27.54 3.1M
2025-05-13 27.79 27.87 27.30 27.32 2.4M
2025-05-12 27.52 27.82 27.51 27.60 2.3M
2025-05-09 28.10 28.10 27.24 27.33 3.4M
2025-05-08 28.12 28.27 27.85 28.08 4.0M
2025-05-07 28.70 28.79 27.82 28.18 6.8M
2025-05-06 27.65 29.29 27.44 28.67 7.7M
2025-04-30 27.12 27.67 26.96 27.38 3.6M
2025-04-29 26.58 27.44 26.51 27.14 4.0M
2025-04-28 26.93 27.03 26.23 26.23 2.9M
2025-04-25 26.36 27.11 26.30 26.94 3.2M
2025-04-24 26.59 26.66 26.10 26.40 2.8M
2025-04-23 26.83 26.84 26.43 26.54 3.2M
2025-04-22 26.35 27.10 26.14 26.80 3.6M
2025-04-21 25.88 26.55 25.88 26.45 2.6M
2025-04-18 26.39 26.53 25.68 25.95 3.1M
2025-04-17 26.30 26.83 26.20 26.44 2.8M
2025-04-16 26.66 26.94 26.10 26.46 3.4M
2025-04-15 27.18 27.33 26.50 26.74 4.6M
2025-04-14 27.71 27.98 27.17 27.29 6.2M
2025-04-11 26.81 28.06 26.70 27.60 8.4M
2025-04-10 27.29 27.71 26.60 27.04 8.3M
2025-04-09 25.25 27.28 24.20 27.00 10.4M
2025-04-08 25.44 26.80 24.98 25.91 7.8M
2025-04-07 25.91 26.28 24.20 24.98 8.7M
2025-04-03 27.06 27.79 27.02 27.45 5.2M
2025-04-02 27.02 27.70 27.00 27.27 3.8M
2025-04-01 27.03 27.29 26.83 27.22 4.3M
2025-03-31 26.40 27.50 25.87 27.30 5.7M
2025-03-28 27.25 27.53 26.52 26.53 5.0M
2025-03-27 26.80 27.98 26.58 27.36 6.2M
2025-03-26 26.75 26.91 26.57 26.84 2.7M
2025-03-25 26.99 27.09 26.51 26.71 3.2M
2025-03-24 26.60 27.07 26.26 27.06 4.1M
2025-03-21 27.50 27.72 26.67 26.68 5.4M
2025-03-20 27.88 28.08 27.56 27.57 3.2M
2025-03-19 28.80 28.96 27.82 27.98 6.4M
2025-03-18 28.30 29.47 28.07 29.07 7.6M
2025-03-17 27.85 28.28 27.61 28.22 3.5M
2025-03-14 27.20 28.16 27.14 27.85 4.0M
2025-03-13 28.03 28.05 27.08 27.31 6.1M
2025-03-12 28.70 28.85 28.00 28.06 6.1M
2025-03-11 27.80 28.50 27.65 28.39 4.8M
2025-03-10 27.88 28.30 27.88 28.10 3.9M
2025-03-07 28.30 28.68 27.85 27.99 5.8M
2025-03-06 28.40 28.85 28.39 28.52 7.1M
2025-03-05 28.89 28.95 27.71 28.20 6.8M
2025-03-04 28.10 29.08 28.02 28.80 5.2M
2025-03-03 28.82 29.37 28.30 28.62 6.7M
2025-02-28 30.01 30.27 28.57 28.72 8.7M
2025-02-27 30.40 31.09 29.77 30.29 7.6M
2025-02-26 30.70 31.17 30.00 30.43 9.3M
2025-02-25 29.30 31.46 29.00 30.80 11.1M
2025-02-24 29.70 30.20 29.18 29.50 8.0M
2025-02-21 29.20 30.49 28.70 29.76 9.8M
2025-02-20 28.99 29.80 28.88 29.30 7.5M
2025-02-19 27.40 30.71 27.27 29.57 12.1M
2025-02-18 28.80 28.95 27.30 27.41 9.5M
2025-02-17 27.97 29.30 27.72 29.11 9.1M
2025-02-14 28.01 28.43 27.61 27.99 8.2M
2025-02-13 28.71 29.57 27.85 28.31 10.7M
2025-02-12 29.00 29.36 28.36 29.00 11.0M
2025-02-11 28.32 29.99 28.15 28.98 17.3M
2025-02-10 26.90 28.50 26.76 28.43 16.5M
2025-02-07 26.85 27.48 26.40 26.93 15.5M
2025-02-06 25.03 27.60 24.63 26.89 22.6M
2025-02-05 25.72 26.52 25.40 25.54 14.6M
2025-01-27 27.45 27.79 25.00 25.09 19.6M
2025-01-24 27.80 28.16 26.11 27.44 23.8M
2025-01-23 27.70 29.55 27.27 27.60 33.1M
2025-01-22 33.35 33.35 27.01 27.39 48.3M