Inspur International

L1CC
🏛️ Hongkong →
9.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.63 9.70 9.56 9.66 78.0K
09:35 9.72 9.72 9.68 9.69 76.0K
09:40 9.70 9.70 9.66 9.67 88.0K
09:45 9.66 9.66 9.63 9.63 60.0K
09:50 9.62 9.62 9.59 9.59 74.0K
09:55 9.58 9.62 9.55 9.61 116.0K
10:00 9.62 9.62 9.59 9.60 108.0K
10:05 9.59 9.61 9.59 9.60 42.0K
10:10 9.59 9.59 9.52 9.55 208.0K
10:15 9.54 9.60 9.52 9.56 156.0K
10:20 9.55 9.57 9.55 9.55 18.0K
10:25 9.54 9.55 9.53 9.54 58.0K
10:30 9.53 9.54 9.46 9.52 258.0K
10:35 9.53 9.54 9.52 9.53 48.0K
10:45 9.52 9.54 9.52 9.52 140.0K
10:50 9.53 9.54 9.52 9.52 48.0K
10:55 9.54 9.55 9.53 9.55 60.0K
11:00 9.56 9.59 9.56 9.59 56.0K
11:05 9.60 9.61 9.58 9.58 36.0K
11:10 9.57 9.57 9.57 9.57 28.0K
11:15 9.58 9.60 9.58 9.60 32.0K
11:20 9.59 9.60 9.59 9.60 12.0K
11:25 9.62 9.64 9.62 9.64 62.0K
11:30 9.65 9.65 9.65 9.65 32.0K
11:35 9.66 9.66 9.66 9.66 16.0K
11:45 9.65 9.66 9.64 9.64 36.0K
11:50 9.65 9.65 9.64 9.64 14.0K
11:55 9.63 9.63 9.63 9.63 30.0K
13:00 9.65 9.65 9.61 9.62 52.0K
13:05 9.63 9.64 9.63 9.64 28.0K
13:10 9.65 9.65 9.60 9.60 140.0K
13:15 9.59 9.60 9.59 9.60 40.0K
13:20 9.61 9.62 9.61 9.62 8.0K
13:25 9.63 9.63 9.63 9.63 8.0K
13:30 9.62 9.63 9.60 9.61 36.0K
13:35 9.60 9.60 9.60 9.60 112.0K
13:40 9.59 9.59 9.59 9.59 6.0K
13:45 9.60 9.60 9.59 9.59 10.0K
13:50 9.60 9.60 9.59 9.59 14.0K
13:55 9.58 9.58 9.56 9.56 48.0K
14:00 9.56 9.56 9.54 9.54 66.0K
14:05 9.53 9.53 9.53 9.53 10.0K
14:10 9.54 9.55 9.54 9.55 78.0K
14:15 9.56 9.56 9.54 9.54 74.0K
14:20 9.56 9.60 9.56 9.60 30.0K
14:25 9.59 9.60 9.59 9.59 8.0K
14:30 9.60 9.60 9.60 9.60 20.0K
14:35 9.61 9.63 9.61 9.61 10.0K
14:40 9.60 9.61 9.60 9.61 4.0K
14:45 9.60 9.60 9.58 9.59 36.0K
14:50 9.60 9.60 9.59 9.60 24.0K
14:55 9.59 9.60 9.59 9.60 40.0K
15:00 9.59 9.60 9.58 9.59 22.0K
15:05 9.59 9.62 9.59 9.60 34.0K
15:10 9.61 9.61 9.59 9.59 30.0K
15:15 9.60 9.63 9.58 9.59 58.0K
15:20 9.58 9.58 9.58 9.58 8.0K
15:25 9.59 9.60 9.59 9.59 30.0K
15:30 9.58 9.58 9.57 9.58 28.0K
15:35 9.57 9.57 9.56 9.56 30.0K
15:40 9.57 9.59 9.57 9.59 70.0K
15:45 9.60 9.60 9.59 9.60 50.0K
15:50 9.61 9.61 9.57 9.57 36.0K
15:55 9.58 9.59 9.56 9.58 158.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.71 9.71 9.14 9.14 7.4M
2025-09-25 9.34 9.93 9.34 9.71 9.4M
2025-09-24 9.34 9.44 9.20 9.38 3.7M
2025-09-23 9.57 9.88 9.34 9.42 5.4M
2025-09-22 9.70 9.72 9.46 9.58 3.4M
2025-09-19 9.95 9.95 9.54 9.77 3.0M
2025-09-18 9.66 9.94 9.48 9.71 5.6M
2025-09-17 9.77 9.85 9.60 9.69 4.9M
2025-09-16 10.11 10.11 9.70 9.77 3.8M
2025-09-15 10.63 10.63 9.98 10.11 5.2M
2025-09-12 11.00 11.13 10.50 10.64 5.4M
2025-09-11 10.58 11.09 10.26 10.83 8.0M
2025-09-10 9.80 10.65 9.80 10.50 11.9M
2025-09-09 9.73 9.86 9.56 9.69 3.0M
2025-09-08 9.90 9.90 9.50 9.76 3.8M
2025-09-05 9.52 10.05 9.52 9.90 7.7M
2025-09-04 9.40 9.59 9.16 9.31 5.7M
2025-09-03 9.45 9.48 9.16 9.23 3.4M
2025-09-02 9.95 9.95 9.36 9.40 4.8M
2025-09-01 9.94 10.24 9.63 9.95 4.7M
2025-08-29 9.73 9.86 9.53 9.81 3.2M
2025-08-28 9.67 9.70 9.23 9.70 4.0M
2025-08-27 9.76 10.50 9.58 9.62 8.0M
2025-08-26 9.81 9.85 9.57 9.72 4.2M
2025-08-25 9.96 10.20 9.67 9.84 4.3M
2025-08-22 10.11 10.16 9.81 9.88 3.6M
2025-08-21 9.78 10.07 9.65 9.89 3.7M
2025-08-20 9.88 9.92 9.34 9.72 8.0M
2025-08-19 10.19 10.20 9.85 10.00 4.1M
2025-08-18 10.02 10.40 10.02 10.19 3.5M
2025-08-15 10.30 10.37 9.93 10.09 7.0M
2025-08-14 10.48 10.48 10.06 10.40 6.8M
2025-08-13 10.38 10.83 10.38 10.48 4.3M
2025-08-12 10.82 10.86 10.31 10.38 4.6M
2025-08-11 10.76 10.96 10.38 10.82 2.2M
2025-08-08 10.69 10.93 10.46 10.76 2.6M
2025-08-07 10.30 10.72 10.28 10.69 2.6M
2025-08-06 10.38 10.59 10.23 10.34 2.9M
2025-08-05 10.50 10.60 10.13 10.40 4.6M
2025-08-04 10.64 10.64 10.05 10.50 4.4M
2025-08-01 10.50 11.12 10.32 10.76 8.7M
2025-07-31 10.30 10.88 10.28 10.48 8.7M
2025-07-30 9.70 10.56 9.40 10.38 16.5M
2025-07-29 9.40 9.54 8.72 9.54 13.1M
2025-07-28 9.04 9.26 8.80 9.04 3.1M
2025-07-25 8.72 9.04 8.71 9.04 2.4M
2025-07-24 8.80 8.98 8.67 8.72 3.8M
2025-07-23 8.43 8.90 8.39 8.82 5.1M
2025-07-22 8.43 8.53 8.27 8.35 3.3M
2025-07-21 8.25 8.56 8.02 8.40 6.1M
2025-07-18 7.63 8.26 7.63 8.19 9.6M
2025-07-17 7.88 7.88 7.41 7.63 9.2M
2025-07-16 8.01 8.02 7.62 7.76 6.3M
2025-07-15 7.56 8.15 7.53 8.07 5.1M
2025-07-14 7.31 7.66 7.31 7.63 2.7M
2025-07-11 7.35 7.42 7.26 7.28 2.4M
2025-07-10 7.29 7.46 7.23 7.35 2.5M
2025-07-09 7.42 7.42 7.24 7.25 2.9M
2025-07-08 7.35 7.61 7.35 7.45 3.0M
2025-07-07 7.79 7.79 7.26 7.45 4.4M
2025-07-04 7.46 7.80 7.38 7.77 3.1M
2025-07-03 7.37 7.60 7.29 7.51 3.2M
2025-07-02 7.55 7.60 7.21 7.36 5.9M
2025-06-30 7.83 7.85 7.45 7.54 5.7M
2025-06-27 8.11 8.11 7.67 7.83 3.9M
2025-06-26 8.25 8.30 7.97 8.19 2.9M
2025-06-25 8.32 8.52 8.20 8.25 2.5M
2025-06-24 8.02 8.34 7.98 8.30 3.1M
2025-06-23 7.74 8.05 7.61 7.94 2.0M
2025-06-20 7.87 8.06 7.60 7.74 5.3M
2025-06-19 8.52 8.59 7.87 7.90 4.4M
2025-06-18 8.30 8.60 8.14 8.54 3.8M
2025-06-17 8.59 8.74 8.32 8.42 2.2M
2025-06-16 8.28 8.63 8.20 8.56 3.7M
2025-06-13 8.18 8.40 7.75 8.27 6.2M
2025-06-12 8.48 8.48 8.06 8.10 8.3M
2025-06-11 8.49 8.51 8.20 8.48 3.5M
2025-06-10 8.58 8.58 8.07 8.35 4.4M
2025-06-09 8.40 8.54 8.24 8.50 4.3M
2025-06-06 8.71 8.71 8.20 8.21 4.0M
2025-06-05 8.83 8.85 8.55 8.81 1.7M
2025-06-04 8.50 8.77 8.38 8.69 2.0M
2025-06-03 8.62 8.85 8.44 8.52 2.0M
2025-06-02 8.90 8.90 8.31 8.62 3.6M
2025-05-30 8.93 8.97 8.67 8.82 12.2M
2025-05-29 8.99 9.09 8.65 8.93 2.8M
2025-05-28 8.50 9.03 8.44 8.85 6.9M
2025-05-27 7.88 8.60 7.88 8.44 7.0M
2025-05-26 7.81 7.96 7.70 7.86 2.3M
2025-05-23 7.81 8.12 7.71 7.80 2.6M
2025-05-22 8.25 8.25 7.74 7.81 6.8M
2025-05-21 8.22 8.28 8.07 8.19 2.0M
2025-05-20 8.36 8.46 8.05 8.16 2.5M
2025-05-19 8.65 8.65 8.08 8.19 2.7M
2025-05-16 8.44 8.44 8.15 8.40 1.7M
2025-05-15 8.28 8.68 8.12 8.27 4.8M
2025-05-14 7.65 8.47 7.65 8.28 6.4M
2025-05-13 7.91 7.97 7.60 7.74 3.2M
2025-05-12 7.60 8.04 7.60 7.86 6.4M
2025-05-09 8.52 8.53 7.87 8.03 6.1M
2025-05-08 8.26 8.71 8.26 8.48 3.1M
2025-05-07 8.50 8.74 8.10 8.25 5.7M
2025-05-06 8.12 8.45 7.97 8.41 4.6M
2025-05-02 7.81 8.13 7.81 8.11 4.1M
2025-04-30 7.81 8.24 7.70 7.81 8.5M
2025-04-29 7.55 7.86 7.48 7.85 4.2M
2025-04-28 7.45 7.56 7.29 7.45 3.4M
2025-04-25 7.00 7.58 6.95 7.36 8.1M
2025-04-24 7.00 7.05 6.80 7.00 2.3M
2025-04-23 6.55 7.00 6.55 6.89 4.9M
2025-04-22 6.35 6.80 6.35 6.58 2.5M
2025-04-17 6.34 6.57 6.27 6.47 4.0M
2025-04-16 6.72 6.72 6.20 6.35 6.0M
2025-04-15 6.54 6.72 6.54 6.72 3.8M
2025-04-14 6.48 6.84 6.48 6.70 6.2M
2025-04-11 5.86 6.46 5.84 6.39 8.9M
2025-04-10 5.96 6.25 5.76 5.86 17.8M
2025-04-09 5.10 5.70 4.82 5.60 12.3M
2025-04-08 5.51 5.55 5.03 5.23 18.5M
2025-04-07 6.19 6.19 5.25 5.28 45.8M
2025-04-03 6.90 7.06 6.69 6.91 19.1M
2025-04-02 6.47 7.24 6.42 7.22 18.8M
2025-04-01 6.32 6.55 6.04 6.50 7.3M
2025-03-31 6.36 6.36 6.02 6.32 8.7M
2025-03-28 6.59 6.67 6.30 6.35 4.0M
2025-03-27 6.66 6.67 6.38 6.54 5.3M
2025-03-26 6.32 6.71 6.32 6.63 8.7M
2025-03-25 6.60 6.67 6.27 6.32 9.8M
2025-03-24 5.74 6.69 5.72 6.66 19.1M
2025-03-21 6.31 6.35 5.62 5.75 21.5M
2025-03-20 5.73 5.82 5.48 5.70 5.1M
2025-03-19 5.60 5.64 5.40 5.59 3.4M
2025-03-18 5.77 5.78 5.50 5.54 5.1M
2025-03-17 5.78 5.78 5.51 5.56 3.4M
2025-03-14 5.44 5.71 5.30 5.62 8.1M
2025-03-13 5.70 5.70 5.33 5.44 7.4M
2025-03-12 5.88 5.99 5.56 5.61 4.7M
2025-03-11 5.80 5.90 5.68 5.85 4.8M
2025-03-10 6.20 6.20 5.81 5.97 6.4M
2025-03-07 6.25 6.25 5.94 6.10 8.8M
2025-03-06 5.70 6.49 5.70 6.23 25.5M
2025-03-05 5.21 5.60 5.21 5.57 8.7M
2025-03-04 5.14 5.25 4.95 5.21 4.4M
2025-03-03 5.02 5.22 5.00 5.13 4.4M
2025-02-28 5.21 5.31 4.93 5.02 9.4M
2025-02-27 5.53 5.79 5.16 5.31 9.1M
2025-02-26 5.31 5.58 5.18 5.41 8.4M
2025-02-25 5.32 5.52 5.26 5.30 4.5M
2025-02-24 5.73 5.73 5.39 5.54 10.8M
2025-02-21 5.35 5.74 5.25 5.63 14.4M
2025-02-20 5.46 5.46 5.11 5.20 10.5M
2025-02-19 5.50 5.62 5.31 5.46 5.1M
2025-02-18 5.54 5.78 5.32 5.52 10.7M
2025-02-17 5.93 6.02 5.47 5.50 15.9M
2025-02-14 5.34 5.96 5.34 5.79 18.0M
2025-02-13 5.44 5.76 5.29 5.34 16.0M
2025-02-12 5.31 5.51 5.25 5.46 9.2M
2025-02-11 5.40 5.45 5.20 5.30 8.0M
2025-02-10 4.96 5.49 4.96 5.46 16.2M
2025-02-07 4.99 5.16 4.80 4.93 14.7M
2025-02-06 4.63 4.98 4.63 4.90 9.0M
2025-02-05 4.68 4.85 4.40 4.62 11.0M
2025-02-04 4.50 4.80 4.47 4.70 9.7M
2025-02-03 4.50 4.50 4.20 4.41 3.6M
2025-01-28 4.41 4.44 4.13 4.41 2.4M
2025-01-27 4.25 4.59 4.25 4.41 8.6M
2025-01-24 4.20 4.33 4.18 4.20 4.2M
2025-01-23 4.20 4.30 4.11 4.15 1.6M
2025-01-22 4.23 4.25 4.04 4.16 2.5M
2025-01-21 4.24 4.34 4.13 4.24 5.2M
2025-01-20 4.21 4.33 4.11 4.14 2.9M
2025-01-17 4.12 4.30 4.09 4.20 3.2M
2025-01-16 4.14 4.38 4.10 4.11 4.6M
2025-01-15 4.12 4.16 4.05 4.13 1.7M
2025-01-14 4.03 4.36 3.99 4.13 9.9M
2025-01-13 3.96 4.34 3.85 4.00 10.7M
2025-01-10 3.88 3.99 3.85 3.90 5.6M
2025-01-09 3.70 3.93 3.66 3.84 7.3M
2025-01-08 3.73 3.74 3.57 3.59 2.2M
2025-01-07 3.65 3.77 3.54 3.73 2.3M
2025-01-06 3.58 3.76 3.58 3.65 2.0M
2025-01-03 3.64 3.64 3.49 3.51 1.9M
2025-01-02 3.69 3.69 3.53 3.60 2.4M