ICBCCS RuiZhi Aggressive 1 Year (501218)

501218
🏛️ China →
1.03
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
2024-12-27 0.78 0.79 0.78 0.79 0.0M
2024-12-26 0.78 0.79 0.78 0.79 0.1M
2024-12-25 0.78 0.79 0.78 0.78 1.1M
2024-12-24 0.78 0.78 0.78 0.78 0.0M
2024-12-23 0.78 0.78 0.78 0.78 0.3M
2024-12-19 0.78 0.78 0.78 0.78 0.3M
2024-12-18 0.77 0.77 0.77 0.77 0.0M
2024-12-17 0.77 0.77 0.77 0.77 0.3M
2024-12-16 0.78 0.78 0.78 0.78 0.1M
2024-12-13 0.79 0.79 0.78 0.79 0.2M
2024-12-12 0.78 0.80 0.78 0.80 0.2M
2024-12-11 0.73 0.80 0.73 0.80 0.3M
2024-12-10 0.83 0.83 0.79 0.79 0.2M
2024-12-06 0.78 0.79 0.78 0.79 0.0M
2024-12-02 0.78 0.78 0.78 0.78 0.0M
2024-11-29 0.77 0.78 0.77 0.78 0.1M
2024-11-28 0.77 0.77 0.77 0.77 0.9M
2024-11-27 0.76 0.77 0.76 0.77 1.2M
2024-11-26 0.76 0.76 0.76 0.76 0.1M
2024-11-25 0.78 0.78 0.76 0.76 0.3M
2024-11-22 0.78 0.78 0.77 0.77 1.1M
2024-11-21 0.79 0.79 0.78 0.78 0.3M
2024-11-20 0.78 0.79 0.78 0.78 0.9M
2024-11-19 0.76 0.78 0.76 0.78 2.0M
2024-11-18 0.78 0.79 0.77 0.78 1.8M
2024-11-15 0.79 0.80 0.79 0.80 1.3M
2024-11-14 0.82 0.82 0.81 0.81 0.9M
2024-11-13 0.82 0.82 0.81 0.82 0.6M
2024-11-12 0.82 0.83 0.82 0.82 1.4M
2024-11-11 0.81 0.82 0.81 0.81 0.5M
2024-11-08 0.81 0.82 0.81 0.81 0.3M
2024-11-07 0.79 0.80 0.79 0.80 0.6M
2024-11-06 0.80 0.80 0.78 0.80 0.7M
2024-11-05 0.77 0.79 0.77 0.79 1.0M
2024-11-01 0.76 0.77 0.76 0.77 1.0M
2024-10-31 0.76 0.77 0.76 0.77 0.9M
2024-10-30 0.78 0.78 0.73 0.75 0.7M
2024-10-29 0.78 0.78 0.78 0.78 0.6M
2024-10-28 0.77 0.77 0.77 0.77 0.4M
2024-10-25 0.76 0.77 0.76 0.77 0.6M
2024-10-24 0.77 0.77 0.76 0.77 0.0M
2024-10-23 0.77 0.77 0.76 0.77 0.9M
2024-10-22 0.76 0.78 0.74 0.78 1.1M
2024-10-21 0.77 0.79 0.77 0.78 0.4M
2024-10-18 0.73 0.77 0.73 0.77 0.9M
2024-10-17 0.73 0.74 0.73 0.74 0.9M
2024-10-16 0.74 0.74 0.74 0.74 0.7M
2024-10-15 0.75 0.76 0.75 0.75 1.1M
2024-10-14 0.73 0.75 0.71 0.75 1.2M
2024-10-11 0.74 0.75 0.71 0.74 0.7M
2024-10-10 0.77 0.78 0.73 0.78 0.1M
2024-10-09 0.75 0.79 0.75 0.77 0.7M
2024-10-08 0.76 0.80 0.76 0.80 1.0M
2024-09-30 0.70 0.75 0.70 0.73 1.1M
2024-09-27 0.69 0.69 0.69 0.69 0.1M
2024-09-26 0.65 0.68 0.65 0.68 0.4M
2024-09-25 0.63 0.67 0.63 0.65 0.4M
2024-09-24 0.63 0.64 0.63 0.64 0.4M
2024-09-23 0.63 0.63 0.63 0.63 0.0M
2024-09-20 0.63 0.63 0.63 0.63 0.4M
2024-09-19 0.62 0.62 0.62 0.62 1.1M
2024-09-18 0.62 0.62 0.61 0.61 0.8M
2024-09-13 0.62 0.62 0.62 0.62 0.6M
2024-09-12 0.62 0.62 0.61 0.61 0.8M
2024-09-11 0.61 0.61 0.61 0.61 0.4M
2024-09-10 0.61 0.61 0.61 0.61 1.2M
2024-09-09 0.62 0.62 0.62 0.62 0.4M
2024-09-06 0.62 0.62 0.62 0.62 0.8M
2024-09-05 0.62 0.62 0.62 0.62 0.8M
2024-09-04 0.63 0.63 0.62 0.63 1.2M
2024-09-03 0.62 0.63 0.62 0.63 0.8M
2024-09-02 0.64 0.64 0.63 0.63 0.6M
2024-08-29 0.62 0.67 0.62 0.66 0.7M
2024-08-28 0.63 0.63 0.63 0.63 0.0M
2024-08-27 0.63 0.63 0.63 0.63 0.0M
2024-08-23 0.63 0.63 0.63 0.63 0.0M
2024-08-22 0.63 0.63 0.62 0.62 0.8M
2024-08-21 0.63 0.63 0.63 0.63 0.0M
2024-08-20 0.64 0.64 0.64 0.64 0.0M
2024-08-19 0.64 0.64 0.64 0.64 0.0M
2024-08-16 0.64 0.64 0.64 0.64 0.0M
2024-08-15 0.63 0.63 0.63 0.63 0.0M
2024-08-13 0.63 0.63 0.63 0.63 0.0M
2024-08-12 0.63 0.63 0.63 0.63 0.0M
2024-08-09 0.63 0.63 0.63 0.63 0.0M
2024-08-08 0.63 0.63 0.63 0.63 0.0M
2024-08-07 0.63 0.63 0.63 0.63 0.0M
2024-08-06 0.62 0.62 0.62 0.62 0.0M
2024-08-05 0.64 0.64 0.64 0.64 0.0M
2024-08-02 0.65 0.65 0.65 0.65 0.0M
2024-08-01 0.65 0.66 0.65 0.66 0.6M
2024-07-31 0.64 0.64 0.64 0.64 0.0M
2024-07-30 0.64 0.64 0.64 0.64 0.0M
2024-07-29 0.64 0.64 0.64 0.64 0.0M
2024-07-26 0.64 0.64 0.64 0.64 0.0M
2024-07-25 0.64 0.64 0.64 0.64 0.0M
2024-07-24 0.65 0.65 0.65 0.65 0.0M
2024-07-23 0.67 0.67 0.66 0.66 1.0M
2024-07-22 0.66 0.67 0.66 0.67 0.5M
2024-07-19 0.67 0.67 0.67 0.67 0.0M
2024-07-18 0.67 0.68 0.67 0.68 1.1M
2024-07-17 0.68 0.72 0.67 0.72 0.4M
2024-07-16 0.68 0.69 0.66 0.69 0.5M
2024-07-15 0.68 0.68 0.68 0.68 0.0M
2024-07-12 0.68 0.68 0.68 0.68 0.0M
2024-07-11 0.68 0.68 0.68 0.68 0.0M
2024-07-10 0.68 0.68 0.68 0.68 0.0M
2024-07-09 0.66 0.67 0.66 0.67 1.6M
2024-07-08 0.65 0.67 0.65 0.67 0.8M
2024-07-05 0.66 0.67 0.66 0.67 0.8M
2024-07-04 0.67 0.67 0.67 0.67 0.0M
2024-07-02 0.68 0.68 0.67 0.67 0.8M
2024-07-01 0.66 0.68 0.66 0.68 0.0M
2024-06-28 0.66 0.67 0.66 0.67 1.4M
2024-06-27 0.67 0.67 0.67 0.67 0.0M
2024-06-26 0.66 0.67 0.66 0.67 1.4M
2024-06-25 0.67 0.67 0.67 0.67 0.0M
2024-06-24 0.68 0.68 0.67 0.67 0.8M
2024-06-21 0.68 0.68 0.68 0.68 0.0M
2024-06-20 0.68 0.68 0.68 0.68 0.0M
2024-06-19 0.69 0.69 0.68 0.68 0.6M
2024-06-18 0.67 0.68 0.67 0.68 0.5M
2024-06-17 0.68 0.68 0.68 0.68 0.0M
2024-06-14 0.68 0.68 0.68 0.68 0.0M
2024-06-13 0.68 0.68 0.68 0.68 0.0M
2024-06-12 0.68 0.68 0.68 0.68 0.0M
2024-06-11 0.67 0.68 0.67 0.68 3.9M
2024-06-07 0.68 0.68 0.66 0.66 0.9M
2024-06-06 0.68 0.68 0.68 0.68 0.0M
2024-06-05 0.68 0.68 0.68 0.68 0.0M
2024-06-04 0.68 0.68 0.68 0.68 0.0M
2024-06-03 0.68 0.68 0.68 0.68 0.0M
2024-05-31 0.68 0.68 0.68 0.68 0.0M
2024-05-30 0.68 0.68 0.68 0.68 0.0M
2024-05-29 0.68 0.68 0.68 0.68 0.0M
2024-05-28 0.69 0.69 0.68 0.68 0.6M
2024-05-27 0.69 0.69 0.68 0.68 1.1M
2024-05-23 0.70 0.70 0.70 0.70 0.0M
2024-05-22 0.70 0.70 0.70 0.70 0.0M
2024-05-21 0.69 0.71 0.69 0.71 0.1M
2024-05-20 0.70 0.70 0.70 0.70 0.0M
2024-05-17 0.69 0.70 0.69 0.70 0.5M
2024-05-16 0.69 0.69 0.69 0.69 0.0M
2024-05-15 0.70 0.70 0.69 0.69 0.6M
2024-05-14 0.67 0.70 0.67 0.70 0.0M
2024-05-13 0.69 0.69 0.69 0.69 0.0M
2024-05-10 0.69 0.69 0.68 0.68 0.4M
2024-05-09 0.69 0.69 0.69 0.69 0.0M
2024-05-08 0.69 0.69 0.69 0.69 0.0M
2024-05-07 0.70 0.70 0.69 0.69 0.1M
2024-05-06 0.69 0.70 0.69 0.70 0.6M
2024-04-30 0.69 0.69 0.69 0.69 0.0M
2024-04-29 0.69 0.69 0.69 0.69 0.0M
2024-04-26 0.68 0.69 0.68 0.69 0.9M
2024-04-25 0.68 0.68 0.68 0.68 0.0M
2024-04-24 0.67 0.68 0.67 0.68 1.2M
2024-04-23 0.69 0.69 0.69 0.69 0.0M
2024-04-22 0.68 0.69 0.68 0.69 0.4M
2024-04-19 0.69 0.69 0.69 0.69 0.0M
2024-04-18 0.69 0.69 0.69 0.69 0.0M
2024-04-17 0.68 0.70 0.68 0.70 1.3M
2024-04-16 0.69 0.70 0.69 0.70 0.3M
2024-04-15 0.70 0.70 0.70 0.70 0.0M
2024-04-12 0.70 0.70 0.70 0.70 0.0M
2024-04-11 0.69 0.70 0.69 0.70 0.9M
2024-04-10 0.70 0.70 0.69 0.69 0.6M
2024-04-09 0.69 0.70 0.69 0.70 0.6M
2024-04-08 0.71 0.71 0.70 0.70 0.6M
2024-04-03 0.71 0.73 0.70 0.73 1.2M
2024-04-02 0.71 0.71 0.70 0.70 0.0M
2024-04-01 0.70 0.71 0.70 0.71 0.9M
2024-03-29 0.69 0.70 0.69 0.70 2.3M
2024-03-28 0.69 0.70 0.69 0.70 1.9M
2024-03-27 0.69 0.69 0.69 0.69 0.0M
2024-03-26 0.70 0.71 0.70 0.71 0.3M
2024-03-25 0.71 0.71 0.71 0.71 0.0M
2024-03-22 0.72 0.72 0.71 0.71 0.9M
2024-03-21 0.72 0.72 0.72 0.72 0.0M
2024-03-20 0.71 0.71 0.71 0.71 0.0M
2024-03-19 0.72 0.72 0.72 0.72 0.0M
2024-03-18 0.72 0.72 0.71 0.71 0.3M
2024-03-15 0.71 0.73 0.71 0.73 0.7M
2024-03-14 0.71 0.71 0.71 0.71 0.0M
2024-03-13 0.71 0.72 0.71 0.72 0.5M
2024-03-12 0.71 0.71 0.71 0.71 0.0M
2024-03-11 0.71 0.71 0.71 0.71 0.0M
2024-03-08 0.71 0.71 0.70 0.70 0.8M
2024-03-07 0.71 0.71 0.71 0.71 0.0M
2024-03-06 0.71 0.71 0.71 0.71 0.0M
2024-03-05 0.71 0.72 0.71 0.72 0.3M
2024-03-04 0.73 0.73 0.71 0.71 0.7M
2024-03-01 0.71 0.71 0.70 0.70 1.0M
2024-02-29 0.70 0.70 0.69 0.69 0.4M
2024-02-28 0.70 0.71 0.70 0.71 0.5M
2024-02-27 0.69 0.72 0.69 0.72 1.4M
2024-02-26 0.68 0.69 0.68 0.69 0.4M
2024-02-23 0.68 0.68 0.68 0.68 0.0M
2024-02-22 0.67 0.68 0.67 0.68 0.7M
2024-02-21 0.67 0.68 0.67 0.68 1.9M
2024-02-20 0.67 0.69 0.66 0.69 1.9M
2024-02-19 0.66 0.67 0.66 0.67 1.4M
2024-02-08 0.64 0.66 0.64 0.66 1.8M
2024-02-07 0.68 0.68 0.63 0.64 1.7M
2024-02-06 0.59 0.71 0.59 0.69 1.1M
2024-02-05 0.61 0.67 0.60 0.67 1.9M
2024-02-02 0.62 0.62 0.61 0.61 2.5M
2024-02-01 0.61 0.63 0.61 0.63 2.8M
2024-01-31 0.64 0.64 0.63 0.63 1.3M
2024-01-30 0.65 0.65 0.64 0.64 1.2M
2024-01-29 0.66 0.66 0.65 0.65 1.0M
2024-01-26 0.67 0.67 0.67 0.67 0.0M
2024-01-25 0.66 0.69 0.66 0.68 2.0M
2024-01-24 0.67 0.67 0.65 0.66 2.7M
2024-01-23 0.65 0.66 0.65 0.66 2.1M
2024-01-22 0.66 0.67 0.66 0.67 0.4M
2024-01-19 0.67 0.67 0.66 0.66 0.8M
2024-01-18 0.66 0.67 0.65 0.67 0.1M
2024-01-17 0.67 0.67 0.66 0.66 0.5M
2024-01-16 0.67 0.67 0.67 0.67 0.0M
2024-01-15 0.68 0.68 0.67 0.67 0.6M
2024-01-12 0.69 0.69 0.68 0.68 1.1M
2024-01-11 0.67 0.68 0.67 0.68 0.8M
2024-01-10 0.67 0.68 0.67 0.68 1.3M
2024-01-09 0.67 0.68 0.67 0.68 1.2M
2024-01-08 0.67 0.69 0.67 0.68 0.6M
2024-01-05 0.70 0.70 0.70 0.70 0.0M
2024-01-04 0.70 0.71 0.70 0.71 0.0M
2024-01-03 0.72 0.72 0.71 0.71 0.4M
2024-01-02 0.73 0.73 0.72 0.72 0.9M