Impulse Qingdao Health Tech Co Ltd (002899)

002899
🏛️ China →
22.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.20 22.88 21.86 22.79 1,318.6K
09:35 22.79 22.88 22.53 22.53 665.5K
09:40 22.58 22.85 22.57 22.81 424.2K
09:45 22.85 22.85 22.53 22.59 500.6K
09:50 22.57 22.83 22.56 22.80 334.7K
09:55 22.77 22.99 22.74 22.80 699.5K
10:00 22.80 22.88 22.74 22.87 233.7K
10:05 22.85 22.85 22.73 22.74 124.8K
10:10 22.74 22.80 22.72 22.77 95.0K
10:15 22.77 22.90 22.66 22.84 227.1K
10:20 22.80 22.80 22.71 22.76 41.0K
10:25 22.75 22.80 22.70 22.78 55.3K
10:30 22.78 22.78 22.60 22.63 123.8K
10:35 22.63 22.75 22.59 22.74 179.2K
10:40 22.74 22.78 22.71 22.73 65.7K
10:45 22.73 22.74 22.70 22.74 84.4K
10:50 22.73 22.75 22.70 22.71 34.6K
10:55 22.71 22.72 22.65 22.65 38.3K
11:00 22.67 22.69 22.63 22.65 47.0K
11:05 22.63 22.69 22.63 22.64 69.0K
11:10 22.64 22.65 22.60 22.64 37.2K
11:15 22.63 22.63 22.55 22.58 77.7K
11:20 22.58 22.60 22.50 22.53 120.3K
11:25 22.53 22.54 22.53 22.53 35.1K
13:00 22.51 22.53 22.45 22.46 106.5K
13:05 22.45 22.50 22.35 22.37 368.1K
13:10 22.38 22.42 22.37 22.40 55.4K
13:15 22.40 22.52 22.40 22.51 88.7K
13:20 22.50 22.52 22.41 22.44 46.9K
13:25 22.42 22.51 22.41 22.51 47.5K
13:30 22.53 22.61 22.52 22.58 97.9K
13:35 22.57 22.58 22.53 22.54 52.0K
13:40 22.57 22.69 22.57 22.66 275.2K
13:45 22.67 22.68 22.63 22.68 59.5K
13:50 22.67 22.67 22.50 22.56 62.1K
13:55 22.54 22.61 22.54 22.60 79.7K
14:00 22.61 22.61 22.57 22.60 60.9K
14:05 22.60 22.65 22.55 22.63 71.6K
14:10 22.63 22.64 22.56 22.58 75.2K
14:15 22.56 22.63 22.56 22.63 58.3K
14:20 22.63 22.63 22.55 22.55 74.5K
14:25 22.55 22.60 22.55 22.59 89.9K
14:30 22.59 22.60 22.48 22.54 192.4K
14:35 22.54 22.56 22.50 22.56 209.7K
14:40 22.56 22.71 22.56 22.66 336.0K
14:45 22.66 22.72 22.65 22.67 184.9K
14:50 22.67 22.72 22.63 22.67 349.5K
14:55 22.67 22.75 22.66 22.75 202.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.80 22.99 21.80 22.73 9.0M
2025-09-25 20.96 22.38 20.96 22.04 10.6M
2025-09-24 20.41 21.05 20.16 21.04 4.7M
2025-09-23 20.96 20.96 19.70 20.41 4.3M
2025-09-22 20.82 21.18 20.66 20.96 3.1M
2025-09-19 20.98 20.98 20.36 20.83 4.3M
2025-09-18 21.42 21.42 20.71 20.98 6.3M
2025-09-17 21.76 21.91 21.35 21.43 5.7M
2025-09-16 20.44 22.35 20.30 21.70 14.8M
2025-09-15 19.77 20.54 19.51 20.52 8.4M
2025-09-12 19.98 20.00 19.66 19.76 4.9M
2025-09-11 20.20 20.29 19.73 20.00 6.4M
2025-09-10 20.07 20.63 20.05 20.29 4.3M
2025-09-09 20.31 20.45 20.01 20.04 4.2M
2025-09-08 20.20 20.54 20.13 20.37 5.6M
2025-09-05 21.70 21.70 20.15 20.46 11.6M
2025-09-04 20.09 21.28 20.02 20.71 6.2M
2025-09-03 20.62 20.83 20.04 20.12 3.1M
2025-09-02 21.00 21.00 20.23 20.75 4.5M
2025-09-01 21.30 21.60 21.01 21.04 5.1M
2025-08-29 21.85 21.85 21.38 21.43 4.1M
2025-08-28 22.13 22.50 21.10 21.88 6.7M
2025-08-27 23.33 23.45 22.15 22.19 7.4M
2025-08-26 23.18 23.67 23.03 23.39 7.4M
2025-08-25 23.61 23.76 23.09 23.28 8.8M
2025-08-22 23.57 23.69 23.16 23.57 5.2M
2025-08-21 23.22 23.95 23.15 23.57 7.7M
2025-08-20 23.10 23.60 22.94 23.25 4.9M
2025-08-19 23.60 23.64 23.04 23.11 3.9M
2025-08-18 23.01 23.65 22.95 23.45 7.1M
2025-08-15 22.62 23.06 22.54 22.97 3.5M
2025-08-14 22.90 22.98 22.55 22.72 4.0M
2025-08-13 22.97 23.16 22.60 22.91 3.5M
2025-08-12 23.10 23.10 22.53 22.85 4.5M
2025-08-11 22.62 23.37 22.56 23.03 5.1M
2025-08-08 22.86 22.99 22.56 22.62 3.6M
2025-08-07 22.94 23.12 22.75 22.86 3.8M
2025-08-06 22.55 23.15 22.33 23.00 4.8M
2025-08-05 22.55 22.80 21.94 22.60 6.7M
2025-08-04 22.30 23.28 22.17 22.55 5.8M
2025-08-01 23.01 23.09 22.27 22.40 5.3M
2025-07-31 23.58 23.72 22.97 23.06 5.7M
2025-07-30 23.84 24.08 23.41 23.58 6.2M
2025-07-29 22.72 24.43 22.55 24.08 12.1M
2025-07-28 22.35 22.72 22.26 22.72 5.2M
2025-07-25 22.36 22.47 22.08 22.16 4.0M
2025-07-24 22.39 22.72 22.38 22.42 3.0M
2025-07-23 22.79 22.80 22.20 22.35 3.4M
2025-07-22 22.66 22.95 22.27 22.55 6.0M
2025-07-21 22.70 22.90 22.58 22.67 3.8M
2025-07-18 23.18 23.38 22.39 22.85 8.7M
2025-07-17 24.35 24.43 23.00 23.25 11.0M
2025-07-16 24.03 24.40 23.75 24.39 5.2M
2025-07-15 24.01 24.66 23.92 24.03 3.3M
2025-07-14 24.28 24.43 23.68 24.23 4.1M
2025-07-11 24.25 24.49 23.98 24.32 5.1M
2025-07-10 24.49 24.98 24.11 24.38 6.5M
2025-07-09 25.10 25.23 23.98 24.59 8.8M
2025-07-08 25.00 25.11 24.50 24.78 8.3M
2025-07-07 23.80 25.19 23.55 24.89 11.7M
2025-07-04 23.92 24.50 23.64 23.78 6.9M
2025-07-03 23.32 24.67 23.32 24.30 14.2M
2025-07-02 23.29 23.49 22.95 23.10 6.8M
2025-07-01 22.66 23.56 22.12 23.30 16.3M
2025-06-30 21.90 23.10 21.90 22.45 12.2M
2025-06-27 22.35 22.43 21.69 21.90 8.7M
2025-06-26 22.95 22.99 22.16 22.24 9.5M
2025-06-25 22.45 23.15 22.30 23.05 10.0M
2025-06-24 22.23 22.56 21.91 22.38 8.1M
2025-06-23 21.16 22.44 20.81 22.25 10.6M
2025-06-20 21.78 22.32 21.24 21.57 10.2M
2025-06-19 23.00 23.23 21.70 21.78 20.6M
2025-06-18 23.33 25.30 22.10 23.66 30.5M
2025-06-17 22.77 23.00 22.35 23.00 11.9M
2025-06-16 20.90 21.30 20.80 20.91 4.4M
2025-06-13 22.44 22.49 20.95 21.09 7.9M
2025-06-12 22.13 23.45 22.13 22.33 9.0M
2025-06-11 22.10 22.42 21.81 22.08 8.7M
2025-06-10 21.82 23.17 21.61 22.18 16.9M
2025-06-09 20.44 21.50 20.44 21.49 11.7M
2025-06-06 20.85 20.88 20.00 20.52 7.8M
2025-06-05 20.40 21.46 20.33 21.00 9.7M
2025-06-04 20.31 20.71 20.21 20.51 4.8M
2025-06-03 20.01 20.88 19.88 20.31 5.8M
2025-05-30 20.61 21.28 20.01 20.18 5.5M
2025-05-29 20.96 21.06 20.67 20.70 4.3M
2025-05-28 21.35 21.42 20.62 20.66 5.6M
2025-05-27 21.27 21.68 21.00 21.42 8.1M
2025-05-26 20.82 21.49 20.56 21.31 8.9M
2025-05-23 21.31 21.49 20.80 20.85 9.5M
2025-05-22 20.63 22.20 20.31 21.82 15.0M
2025-05-21 20.58 22.33 20.15 21.05 13.5M
2025-05-20 20.35 20.68 19.92 20.45 4.8M
2025-05-19 20.22 20.61 19.91 20.15 4.5M
2025-05-16 19.59 20.38 19.48 20.14 3.8M
2025-05-15 20.13 20.18 19.76 19.76 2.6M
2025-05-14 20.40 20.40 19.97 20.19 4.0M
2025-05-13 21.57 21.58 20.35 20.44 9.8M
2025-05-12 20.73 21.50 20.34 21.10 7.3M
2025-05-09 20.80 20.80 20.12 20.50 3.5M
2025-05-08 20.80 21.05 20.66 20.73 4.1M
2025-05-07 21.55 21.95 20.53 20.84 5.3M
2025-05-06 20.51 21.27 20.26 20.94 6.1M
2025-04-30 20.00 20.45 19.99 20.10 4.9M
2025-04-29 20.00 20.27 19.73 19.83 3.8M
2025-04-28 20.35 20.42 19.80 20.00 3.8M
2025-04-25 20.81 20.95 20.45 20.51 2.7M
2025-04-24 20.88 21.19 20.48 20.70 2.9M
2025-04-23 21.00 21.81 20.76 20.90 4.8M
2025-04-22 20.96 21.33 20.71 20.86 2.9M
2025-04-21 19.95 21.68 19.80 21.17 6.7M
2025-04-18 20.24 20.29 19.71 19.84 2.8M
2025-04-17 20.00 20.62 19.75 20.22 4.4M
2025-04-16 20.77 20.80 19.61 20.03 4.6M
2025-04-15 21.08 21.08 20.24 20.40 9.5M
2025-04-14 19.89 21.09 19.60 21.09 9.8M
2025-04-11 18.55 19.41 18.16 19.17 11.2M
2025-04-10 17.03 18.38 17.03 18.38 6.6M
2025-04-09 15.51 17.00 15.51 16.71 10.8M
2025-04-08 17.60 18.59 17.23 17.23 4.2M
2025-04-07 19.14 19.14 19.14 19.14 1.0M
2025-04-03 22.12 22.38 21.00 21.27 5.5M
2025-04-02 21.82 22.87 21.75 22.61 4.1M
2025-04-01 22.14 22.49 21.48 21.94 5.0M
2025-03-31 22.76 22.76 21.46 22.03 5.6M
2025-03-28 24.23 24.23 22.57 22.60 6.0M
2025-03-27 24.41 24.57 24.02 24.10 4.3M
2025-03-26 24.05 24.50 23.97 24.39 4.7M
2025-03-25 25.14 25.24 24.10 24.23 4.9M
2025-03-24 25.03 25.55 24.20 25.09 5.3M
2025-03-21 26.38 26.38 24.86 25.03 6.8M
2025-03-20 26.56 27.07 26.12 26.47 8.1M
2025-03-19 26.71 26.75 26.00 26.56 7.1M
2025-03-18 26.70 27.60 26.34 26.69 12.8M
2025-03-17 24.85 27.01 24.73 27.01 17.6M
2025-03-14 24.18 24.84 24.02 24.55 3.4M
2025-03-13 24.75 24.82 23.99 24.32 3.3M
2025-03-12 25.68 25.69 24.85 24.89 3.7M
2025-03-11 25.10 25.10 24.68 25.05 3.0M
2025-03-10 25.80 25.80 24.67 25.25 3.9M
2025-03-07 25.71 26.42 25.27 25.63 5.6M
2025-03-06 25.60 26.10 25.38 25.77 7.0M
2025-03-05 24.15 26.20 22.95 25.86 11.5M
2025-03-04 24.00 24.60 23.67 24.09 3.5M
2025-03-03 23.88 24.48 23.56 24.16 5.5M
2025-02-28 24.99 24.99 23.75 23.88 6.3M
2025-02-27 25.30 25.84 24.80 25.17 5.5M
2025-02-26 25.17 26.00 25.10 25.30 7.0M
2025-02-25 24.88 25.55 24.31 25.21 6.6M
2025-02-24 26.13 26.16 24.22 25.14 11.7M
2025-02-21 26.64 27.17 26.10 26.23 11.3M
2025-02-20 26.60 27.44 26.18 27.04 10.8M
2025-02-19 25.55 26.63 25.50 25.89 7.0M
2025-02-18 26.85 27.33 25.54 25.59 8.3M
2025-02-17 27.00 27.26 25.80 27.00 11.5M
2025-02-14 26.50 28.20 26.10 27.30 11.6M
2025-02-13 26.21 27.79 25.60 26.97 14.1M
2025-02-12 25.91 26.79 25.59 26.18 11.4M
2025-02-11 27.39 27.57 25.86 25.91 13.9M
2025-02-10 24.80 27.39 24.51 27.39 14.7M
2025-02-07 24.79 25.95 24.58 24.90 12.9M
2025-02-06 23.81 25.54 23.60 25.12 13.6M
2025-02-05 23.50 23.98 22.65 23.68 8.8M
2025-01-27 23.25 24.30 22.61 23.51 8.4M
2025-01-24 22.15 23.14 22.15 22.96 5.9M
2025-01-23 23.50 23.63 22.36 22.42 7.4M
2025-01-22 23.65 23.81 23.10 23.23 7.1M
2025-01-21 23.20 24.03 22.71 23.94 14.1M
2025-01-20 22.64 23.79 22.26 22.97 10.1M
2025-01-17 22.80 22.99 22.18 22.45 6.2M
2025-01-16 22.84 23.13 22.30 22.74 7.4M
2025-01-15 22.70 23.35 22.59 22.70 10.4M
2025-01-14 21.52 22.76 21.52 22.72 9.8M
2025-01-13 21.79 21.88 20.77 21.34 7.9M
2025-01-10 23.01 23.22 21.87 22.06 14.5M
2025-01-09 21.01 23.45 21.01 23.45 16.9M
2025-01-08 21.00 21.50 20.09 21.32 9.1M
2025-01-07 20.49 21.30 19.87 21.19 10.7M
2025-01-06 21.54 21.82 20.25 20.48 12.6M
2025-01-03 23.86 24.00 21.38 21.99 16.1M
2025-01-02 22.32 24.18 22.01 22.75 13.0M