InnoScience Suzhou Technology Holding Co Ltd (2577)

2577
🏛️ Hongkong →
83.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 86.60 87.15 86.00 86.35 187.6K
09:35 86.35 87.75 86.15 86.90 180.8K
09:40 86.65 86.95 85.70 86.75 180.4K
09:45 86.70 86.70 85.05 85.20 245.4K
09:50 85.15 85.65 84.50 84.80 275.9K
09:55 84.85 85.40 84.65 84.90 114.3K
10:00 85.10 85.70 84.95 85.35 89.4K
10:05 85.15 85.20 84.50 84.85 106.1K
10:10 84.80 84.80 83.80 83.90 200.5K
10:15 83.95 84.50 83.90 84.20 105.5K
10:20 84.10 84.45 84.10 84.15 72.8K
10:25 84.05 84.10 83.35 83.55 117.9K
10:30 83.55 84.00 83.40 84.00 214.1K
10:35 84.05 84.10 83.05 83.15 122.4K
10:40 83.10 83.40 82.80 82.80 147.1K
10:45 82.90 83.65 82.90 83.65 159.6K
10:50 83.75 84.00 83.45 83.45 60.5K
10:55 83.45 83.95 83.45 83.75 75.7K
11:00 83.70 85.20 83.70 85.20 188.0K
11:05 85.30 85.65 84.70 85.15 126.0K
11:10 85.10 85.10 84.75 84.85 49.3K
11:15 84.75 84.85 84.50 84.65 22.9K
11:20 84.75 84.75 84.45 84.55 18.2K
11:25 84.50 84.50 84.05 84.10 31.3K
11:30 84.20 84.35 84.00 84.15 31.8K
11:35 84.20 84.45 84.10 84.30 24.1K
11:40 84.25 84.50 84.20 84.45 4.7K
11:45 84.50 84.65 84.30 84.65 11.2K
11:50 84.70 84.75 84.50 84.50 4.4K
11:55 84.55 84.65 84.50 84.55 2.0K
13:00 84.50 84.55 84.20 84.20 9.9K
13:05 84.25 84.60 83.95 84.50 176.4K
13:10 84.40 86.45 84.40 86.20 117.2K
13:15 86.20 86.70 85.55 85.55 106.4K
13:20 85.65 86.80 85.65 86.80 120.2K
13:25 86.90 86.90 85.95 85.95 64.3K
13:30 85.90 85.95 85.45 85.75 48.1K
13:35 85.65 85.65 85.45 85.45 23.3K
13:40 85.50 86.00 85.45 86.00 33.2K
13:45 85.70 86.30 85.05 86.10 95.5K
13:50 86.05 86.05 85.55 85.75 31.8K
13:55 85.90 85.90 85.00 85.20 49.4K
14:00 85.25 85.45 84.95 85.20 44.2K
14:05 85.45 85.80 85.00 85.40 18.4K
14:10 85.35 85.35 84.70 84.80 23.7K
14:15 84.75 85.30 84.70 85.00 23.6K
14:20 84.90 85.00 84.70 84.70 14.6K
14:25 84.75 84.75 84.15 84.20 53.4K
14:30 85.20 85.20 84.10 84.40 41.7K
14:35 84.25 84.75 84.10 84.30 24.2K
14:40 84.50 84.60 84.25 84.45 23.5K
14:45 84.70 84.70 84.45 84.50 18.6K
14:50 84.50 84.90 84.50 84.65 14.0K
14:55 84.55 84.80 84.45 84.60 29.6K
15:00 84.65 84.65 83.80 83.95 54.4K
15:05 83.85 84.25 83.50 84.00 30.6K
15:10 83.75 83.80 83.50 83.50 15.2K
15:15 83.55 83.55 83.00 83.30 132.0K
15:20 83.35 83.35 82.85 83.30 78.6K
15:25 83.35 83.35 82.35 82.50 419.9K
15:30 82.55 83.20 82.20 82.50 368.5K
15:35 82.90 83.55 82.85 83.40 221.1K
15:40 83.15 83.65 83.15 83.65 48.6K
15:45 83.70 84.00 83.70 84.00 78.0K
15:50 84.05 84.10 83.35 83.50 75.4K
15:55 83.55 83.85 82.60 83.85 286.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 87.00 87.80 82.20 83.85 6.2M
2025-09-25 93.05 94.00 85.90 86.30 7.7M
2025-09-24 97.05 98.45 90.15 93.05 5.9M
2025-09-23 99.50 101.00 96.10 97.85 3.4M
2025-09-22 98.30 99.60 95.95 96.40 3.7M
2025-09-19 97.75 103.00 96.00 98.30 8.0M
2025-09-18 96.95 101.50 95.10 96.50 6.7M
2025-09-17 97.85 99.50 95.45 96.80 4.3M
2025-09-16 97.55 99.00 95.35 97.35 3.9M
2025-09-15 102.80 103.70 96.00 97.55 5.4M
2025-09-12 101.70 104.30 99.00 99.60 5.7M
2025-09-11 94.05 104.20 92.00 101.60 11.5M
2025-09-10 97.10 101.50 92.15 93.00 7.4M
2025-09-09 99.10 100.00 94.35 95.80 4.6M
2025-09-08 100.00 100.30 96.50 98.80 4.5M
2025-09-05 93.10 100.50 90.25 99.35 9.3M
2025-09-04 99.85 99.85 88.75 91.55 8.6M
2025-09-03 99.95 106.10 98.20 98.45 9.2M
2025-09-02 95.95 105.20 95.15 98.80 15.0M
2025-09-01 88.00 99.25 84.10 96.95 17.8M
2025-08-29 91.00 91.70 86.40 86.55 9.3M
2025-08-28 80.50 94.50 77.70 93.50 17.5M
2025-08-27 82.95 83.60 79.50 81.00 6.9M
2025-08-26 78.30 83.80 77.20 81.45 9.6M
2025-08-25 70.00 80.00 70.00 76.80 8.9M
2025-08-22 76.25 84.45 74.80 80.80 12.2M
2025-08-21 76.00 77.60 73.20 75.45 6.8M
2025-08-20 76.00 78.10 72.80 75.60 8.9M
2025-08-19 82.05 84.15 76.70 78.65 8.2M
2025-08-18 81.05 86.70 77.10 82.25 17.3M
2025-08-15 70.50 83.40 68.85 81.05 23.1M
2025-08-14 69.25 70.95 67.45 69.05 8.6M
2025-08-13 65.90 69.45 64.90 68.95 11.9M
2025-08-12 68.00 70.60 63.80 65.40 17.0M
2025-08-11 66.70 69.50 65.60 67.40 8.1M
2025-08-08 66.20 70.70 65.80 66.90 14.6M
2025-08-07 65.00 73.45 62.90 66.30 34.4M
2025-08-06 71.00 71.80 62.80 64.10 22.7M
2025-08-05 76.50 79.20 68.85 70.15 36.7M
2025-08-04 60.00 78.75 59.00 75.15 69.0M
2025-08-01 44.75 72.00 43.30 57.60 68.7M
2025-07-31 44.40 45.95 43.15 44.00 4.9M
2025-07-30 43.00 43.55 41.90 43.25 3.0M
2025-07-29 41.10 43.70 41.10 43.50 4.5M
2025-07-28 43.65 44.10 41.50 41.75 4.2M
2025-07-25 45.65 45.65 42.30 43.80 3.9M
2025-07-24 45.70 47.00 44.75 45.60 2.2M
2025-07-23 45.60 46.65 43.75 45.15 2.1M
2025-07-22 43.25 46.80 41.65 45.35 4.0M
2025-07-21 46.25 47.10 43.20 44.45 2.8M
2025-07-18 46.85 48.50 45.70 46.25 4.0M
2025-07-17 41.95 45.75 41.00 45.45 5.1M
2025-07-16 38.65 41.95 37.85 41.85 7.3M
2025-07-15 37.25 38.85 36.70 38.20 3.1M
2025-07-14 37.25 37.30 36.70 37.00 0.9M
2025-07-11 37.30 37.90 36.70 36.90 1.7M
2025-07-10 37.45 39.25 36.85 37.00 2.7M
2025-07-09 38.50 38.70 36.70 36.95 1.4M
2025-07-08 38.40 39.15 37.50 38.20 1.3M
2025-07-07 38.65 38.75 37.60 38.20 1.1M
2025-07-04 36.85 41.50 36.10 38.65 4.5M
2025-07-03 37.20 38.00 36.30 36.80 1.2M
2025-07-02 37.25 38.15 36.25 36.95 1.7M
2025-06-30 35.50 39.10 35.50 37.25 3.3M
2025-06-27 35.90 36.30 35.25 35.30 0.8M
2025-06-26 37.00 37.00 35.50 35.80 0.8M
2025-06-25 36.25 36.90 35.85 36.80 0.9M
2025-06-24 35.70 36.15 35.30 35.90 0.7M
2025-06-23 34.50 35.45 34.45 35.15 0.4M
2025-06-20 35.60 35.60 34.55 35.00 0.5M
2025-06-19 35.75 36.20 34.80 34.90 0.6M
2025-06-18 36.20 36.35 35.30 35.75 0.6M
2025-06-17 36.45 36.90 36.20 36.45 0.7M
2025-06-16 37.30 37.30 36.00 36.40 1.1M
2025-06-13 35.65 38.35 35.45 37.00 3.7M
2025-06-12 36.95 37.00 35.80 36.20 1.0M
2025-06-11 37.45 37.70 36.55 36.95 1.1M
2025-06-10 35.25 37.85 35.25 37.00 4.0M
2025-06-09 34.85 35.65 34.85 35.10 1.1M
2025-06-06 35.45 35.50 34.50 34.60 0.9M
2025-06-05 35.20 35.50 34.85 35.20 1.5M
2025-06-04 35.40 35.40 34.55 34.85 0.9M
2025-06-03 35.45 35.80 34.45 34.55 1.1M
2025-06-02 35.60 35.60 34.10 34.80 0.3M
2025-05-30 36.85 37.00 35.25 35.60 1.6M
2025-05-29 36.50 38.25 36.50 36.85 2.0M
2025-05-28 38.80 38.80 36.10 36.15 2.5M
2025-05-27 37.15 37.50 35.35 36.15 1.7M
2025-05-26 39.10 40.35 36.60 37.15 3.1M
2025-05-23 39.95 44.20 38.00 38.50 11.9M
2025-05-22 39.00 41.00 37.40 39.20 13.6M
2025-05-21 34.95 35.20 34.25 34.30 0.4M
2025-05-20 35.20 35.20 34.30 34.35 0.5M
2025-05-19 35.40 35.40 34.00 35.20 0.5M
2025-05-16 35.00 35.70 34.65 34.90 0.7M
2025-05-15 36.75 36.75 35.10 35.30 0.9M
2025-05-14 38.10 38.10 35.90 36.50 0.9M
2025-05-13 39.70 39.70 37.30 37.50 1.1M
2025-05-12 37.35 40.45 37.35 38.75 3.0M
2025-05-09 38.60 38.60 37.00 37.55 0.5M
2025-05-08 38.05 39.15 37.35 38.45 1.0M
2025-05-07 38.85 38.95 37.00 38.00 1.0M
2025-05-06 38.30 38.70 37.35 38.00 1.1M
2025-05-02 37.00 39.45 37.00 38.80 0.6M
2025-04-30 38.95 38.95 37.20 37.65 0.8M
2025-04-29 39.00 39.00 37.80 38.20 1.0M
2025-04-28 40.10 40.10 38.10 38.15 0.8M
2025-04-25 39.05 40.00 37.80 38.50 0.7M
2025-04-24 39.35 39.35 37.20 38.60 0.6M
2025-04-23 38.40 38.85 37.70 38.25 0.8M
2025-04-22 38.45 38.45 36.80 37.20 0.8M
2025-04-17 35.95 39.05 34.80 37.25 1.4M
2025-04-16 39.00 39.00 35.70 35.90 1.2M
2025-04-15 41.20 41.40 38.00 38.00 1.1M
2025-04-14 41.90 43.00 39.95 40.10 1.3M
2025-04-11 38.05 43.50 38.00 40.60 2.5M
2025-04-10 38.95 40.35 37.70 37.90 1.0M
2025-04-09 34.50 38.50 32.00 37.25 1.2M
2025-04-08 32.75 36.75 32.75 35.95 1.2M
2025-04-07 39.00 39.00 31.60 31.90 1.5M
2025-04-03 44.95 45.85 41.50 41.70 0.8M
2025-04-02 43.00 46.90 42.25 44.50 1.3M
2025-04-01 43.50 44.20 40.75 42.80 0.8M
2025-03-31 47.00 48.80 42.80 42.85 1.1M
2025-03-28 49.20 49.40 45.75 46.85 0.9M
2025-03-27 51.50 52.00 49.10 49.50 0.9M
2025-03-26 50.45 52.15 48.00 49.85 0.8M
2025-03-25 54.00 54.00 49.25 50.00 0.8M
2025-03-24 56.90 60.20 52.00 54.25 1.4M
2025-03-21 60.00 61.85 55.45 55.65 1.5M
2025-03-20 54.00 67.60 53.95 59.40 6.0M
2025-03-19 49.95 53.00 49.05 52.60 0.7M
2025-03-18 50.90 51.00 48.70 49.65 0.5M
2025-03-17 48.20 50.80 47.35 49.40 0.5M
2025-03-14 48.10 50.25 45.45 47.70 0.6M
2025-03-13 50.00 51.65 47.45 47.80 0.6M
2025-03-12 53.00 54.50 49.45 50.00 0.7M
2025-03-11 51.00 53.80 50.50 52.00 0.7M
2025-03-10 59.40 59.95 51.15 52.00 1.2M
2025-03-07 59.50 59.50 55.55 56.45 0.1M
2025-03-06 56.80 58.85 56.05 56.85 0.1M
2025-03-05 54.00 55.45 52.00 55.25 0.2M
2025-03-04 51.00 54.80 50.10 52.00 0.2M
2025-03-03 53.20 54.50 50.85 52.85 0.1M
2025-02-28 57.10 58.80 51.50 53.00 0.3M
2025-02-27 57.00 59.95 56.65 58.80 0.3M
2025-02-26 58.90 59.80 56.55 57.00 0.2M
2025-02-25 57.30 60.15 55.10 59.15 0.2M
2025-02-24 64.90 65.50 58.60 59.40 0.4M
2025-02-21 56.05 65.30 56.05 64.90 0.5M
2025-02-20 58.15 58.15 56.05 56.65 0.2M
2025-02-19 54.50 58.25 54.40 58.15 0.4M
2025-02-18 51.50 55.00 50.50 54.55 0.3M
2025-02-17 48.10 51.40 47.70 51.20 0.2M
2025-02-14 45.00 48.10 45.00 48.10 0.1M
2025-02-13 47.10 47.25 45.00 45.00 0.1M
2025-02-12 44.00 47.05 44.00 46.90 0.1M
2025-02-11 48.05 48.20 43.50 43.85 0.3M
2025-02-10 48.00 48.50 46.45 48.05 0.3M
2025-02-07 45.95 48.40 45.95 47.50 0.1M
2025-02-06 43.10 46.20 42.85 45.95 0.3M
2025-02-05 42.00 44.50 42.00 42.80 0.1M
2025-02-04 41.45 43.80 41.00 42.50 0.2M
2025-02-03 39.50 42.00 37.60 40.95 0.3M
2025-01-28 36.50 39.40 36.40 39.15 0.3M
2025-01-27 42.00 43.00 36.05 36.40 2.9M
2025-01-24 41.15 43.00 40.80 42.00 0.1M
2025-01-23 41.80 43.80 40.30 41.15 0.2M
2025-01-22 39.55 42.50 39.00 41.80 0.2M
2025-01-21 39.00 40.00 37.65 39.55 0.3M
2025-01-20 37.75 39.75 37.50 39.50 0.3M
2025-01-17 39.00 41.60 36.10 38.50 1.1M
2025-01-16 34.50 39.50 34.50 39.05 0.5M
2025-01-15 36.00 36.30 33.55 34.50 0.3M
2025-01-14 35.70 36.65 35.00 36.00 0.2M
2025-01-13 35.20 36.60 34.60 35.65 0.2M
2025-01-10 33.10 36.75 32.65 35.00 0.5M
2025-01-09 30.80 33.40 30.70 33.10 0.4M
2025-01-08 30.85 30.85 30.70 30.80 0.0M
2025-01-07 30.55 31.95 30.55 30.85 0.2M
2025-01-06 30.70 30.95 30.55 30.55 0.2M
2025-01-03 30.80 31.00 30.55 30.70 0.3M
2025-01-02 31.00 31.30 30.70 30.85 0.2M