Inspur International

L1CC
🏛️ Hongkong →
9.14
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
2021-12-31 4.50 4.54 4.44 4.50 0.8M
2021-12-30 4.47 4.59 4.34 4.44 1.8M
2021-12-29 4.44 4.47 4.26 4.47 3.0M
2021-12-28 4.50 4.50 4.35 4.40 1.4M
2021-12-24 4.52 4.64 4.38 4.50 2.0M
2021-12-23 4.51 4.80 4.45 4.51 4.5M
2021-12-22 4.26 4.48 4.23 4.47 2.9M
2021-12-21 4.05 4.28 4.03 4.26 4.4M
2021-12-20 4.12 4.25 4.03 4.05 5.5M
2021-12-17 4.37 4.45 4.19 4.26 6.1M
2021-12-16 4.30 4.46 4.25 4.42 3.7M
2021-12-15 4.29 4.42 4.21 4.30 4.9M
2021-12-14 4.28 4.44 4.21 4.29 4.5M
2021-12-13 4.24 4.52 4.16 4.31 5.7M
2021-12-10 4.30 4.33 4.12 4.24 2.6M
2021-12-09 4.25 4.40 4.25 4.30 4.8M
2021-12-08 4.00 4.35 3.91 4.25 11.3M
2021-12-07 3.84 4.00 3.84 4.00 3.2M
2021-12-06 3.86 3.90 3.74 3.79 2.9M
2021-12-03 3.84 3.95 3.74 3.90 3.0M
2021-12-02 4.02 4.04 3.78 3.85 5.2M
2021-12-01 3.98 4.08 3.90 4.04 5.4M
2021-11-30 3.75 4.00 3.75 4.00 4.9M
2021-11-29 3.76 3.87 3.70 3.79 2.6M
2021-11-26 3.80 3.87 3.75 3.76 3.9M
2021-11-25 3.82 3.96 3.80 3.86 2.5M
2021-11-24 3.64 3.92 3.64 3.84 2.8M
2021-11-23 3.84 3.84 3.65 3.66 4.6M
2021-11-22 3.95 4.08 3.80 3.84 6.5M
2021-11-19 3.95 4.10 3.90 3.99 4.0M
2021-11-18 3.97 4.19 3.81 4.08 8.9M
2021-11-17 3.99 4.10 3.87 4.02 4.8M
2021-11-16 3.73 4.13 3.69 3.95 9.6M
2021-11-15 4.00 4.00 3.60 3.74 10.5M
2021-11-12 3.49 4.01 3.49 3.96 17.2M
2021-11-11 3.44 3.47 3.36 3.44 1.5M
2021-11-10 3.35 3.48 3.30 3.45 1.5M
2021-11-09 3.44 3.47 3.32 3.34 2.1M
2021-11-08 3.42 3.53 3.35 3.44 2.0M
2021-11-05 3.60 3.62 3.30 3.38 4.8M
2021-11-04 3.64 3.82 3.50 3.58 4.6M
2021-11-03 3.50 3.81 3.50 3.60 8.1M
2021-11-02 3.36 3.60 3.31 3.47 4.8M
2021-11-01 3.33 3.35 3.23 3.30 2.3M
2021-10-29 3.31 3.50 3.17 3.35 3.8M
2021-10-28 3.47 3.63 3.26 3.30 4.8M
2021-10-27 3.45 3.54 3.30 3.47 4.2M
2021-10-26 3.39 3.70 3.36 3.46 9.7M
2021-10-25 3.60 3.60 3.23 3.30 16.0M
2021-10-22 3.62 3.67 3.41 3.51 6.2M
2021-10-21 3.86 3.86 3.45 3.58 10.6M
2021-10-20 3.96 4.19 3.76 3.83 8.4M
2021-10-19 4.05 4.05 3.75 3.88 7.7M
2021-10-18 4.46 4.68 3.66 3.96 19.8M
2021-10-15 4.65 4.76 4.50 4.64 4.8M
2021-10-12 4.67 4.75 4.41 4.62 1.5M
2021-10-11 4.50 4.85 4.50 4.74 1.8M
2021-10-08 4.93 5.00 4.47 4.50 4.7M
2021-10-07 4.70 5.15 4.70 4.86 6.9M
2021-10-06 4.50 4.87 4.50 4.70 2.3M
2021-10-05 4.37 4.62 4.33 4.51 1.7M
2021-10-04 4.68 4.73 4.40 4.51 2.5M
2021-09-30 4.64 4.88 4.61 4.75 1.4M
2021-09-29 4.90 4.92 4.65 4.70 5.7M
2021-09-28 4.80 5.05 4.77 4.90 4.0M
2021-09-27 4.99 5.30 4.66 4.90 12.9M
2021-09-24 4.96 5.15 4.70 4.86 7.1M
2021-09-23 4.14 4.96 4.10 4.96 15.9M
2021-09-21 3.87 4.09 3.71 4.04 3.0M
2021-09-20 4.42 4.50 3.79 3.87 9.5M
2021-09-17 4.26 4.47 4.15 4.42 6.1M
2021-09-16 4.47 4.63 4.15 4.25 6.0M
2021-09-15 4.58 4.85 4.21 4.44 8.7M
2021-09-14 5.08 5.20 4.58 4.58 6.4M
2021-09-13 5.06 5.26 4.86 5.08 7.7M
2021-09-10 4.80 5.25 4.73 5.06 12.3M
2021-09-09 4.92 4.99 4.65 4.82 5.6M
2021-09-08 4.86 5.09 4.71 4.92 6.1M
2021-09-07 4.48 4.99 4.40 4.85 20.2M
2021-09-06 3.90 4.48 3.78 4.39 10.9M
2021-09-03 4.03 4.14 3.79 3.89 10.2M
2021-09-02 3.65 4.07 3.65 3.99 8.9M
2021-09-01 3.97 3.99 3.40 3.57 16.6M
2021-08-31 4.09 4.37 3.77 3.93 17.3M
2021-08-30 3.99 4.34 3.86 4.10 28.2M
2021-08-27 3.42 3.71 3.37 3.64 13.6M
2021-08-26 3.04 3.45 3.04 3.34 8.9M
2021-08-25 3.09 3.17 2.98 3.02 2.4M
2021-08-24 3.02 3.10 2.90 3.09 3.6M
2021-08-23 2.93 3.06 2.88 2.97 1.7M
2021-08-20 3.05 3.05 2.78 2.87 3.9M
2021-08-19 2.95 3.14 2.92 3.03 5.5M
2021-08-18 2.92 3.02 2.86 2.97 2.7M
2021-08-17 3.16 3.16 2.86 2.88 4.1M
2021-08-16 3.18 3.32 3.00 3.01 7.2M
2021-08-13 3.38 3.38 3.18 3.24 3.9M
2021-08-12 3.41 3.46 3.30 3.38 2.2M
2021-08-11 3.46 3.76 3.37 3.37 8.6M
2021-08-10 3.27 3.52 3.18 3.45 7.2M
2021-08-09 3.12 3.32 3.00 3.22 5.2M
2021-08-06 3.14 3.45 2.99 3.12 8.1M
2021-08-05 3.28 3.55 3.10 3.14 8.2M
2021-08-04 3.32 3.49 3.15 3.26 10.6M
2021-08-03 2.74 3.37 2.74 3.35 19.6M
2021-08-02 2.60 2.95 2.60 2.77 9.6M
2021-07-30 2.74 2.77 2.60 2.60 3.7M
2021-07-29 2.61 2.86 2.60 2.80 13.6M
2021-07-28 2.62 2.72 2.51 2.55 5.8M
2021-07-27 2.76 3.14 2.45 2.57 17.7M
2021-07-26 2.84 2.98 2.53 2.77 13.4M
2021-07-23 3.49 3.66 2.70 2.87 30.3M
2021-07-22 3.20 3.58 3.00 3.52 24.2M
2021-07-21 2.80 3.29 2.79 3.20 33.7M
2021-07-20 3.09 3.09 2.56 2.77 19.4M
2021-07-19 3.01 3.40 2.88 3.12 36.5M
2021-07-16 2.29 3.10 2.27 3.10 76.2M
2021-07-15 1.94 2.14 1.94 2.11 4.5M
2021-07-14 1.96 1.96 1.88 1.92 1.5M
2021-07-13 1.88 1.97 1.88 1.96 1.3M
2021-07-12 1.89 1.92 1.85 1.87 2.1M
2021-07-09 1.91 1.94 1.86 1.87 1.0M
2021-07-08 1.97 1.98 1.89 1.89 1.6M
2021-07-07 1.91 1.96 1.90 1.96 1.0M
2021-07-06 1.96 1.96 1.91 1.92 0.8M
2021-07-05 1.97 1.99 1.94 1.94 1.4M
2021-07-02 1.99 2.03 1.95 1.97 2.0M
2021-06-30 1.96 2.01 1.93 1.99 2.9M
2021-06-29 2.02 2.04 1.95 1.95 6.0M
2021-06-28 2.03 2.03 2.01 2.02 1.0M
2021-06-25 2.03 2.03 2.01 2.03 1.7M
2021-06-24 2.07 2.07 2.01 2.03 1.0M
2021-06-23 2.01 2.11 1.99 2.04 3.2M
2021-06-22 2.02 2.03 1.98 2.02 1.3M
2021-06-21 2.04 2.07 1.98 2.02 5.3M
2021-06-18 2.09 2.11 2.03 2.05 2.4M
2021-06-17 2.06 2.09 2.02 2.08 0.9M
2021-06-16 2.15 2.15 2.04 2.07 2.1M
2021-06-15 2.27 2.28 2.13 2.15 1.5M
2021-06-11 2.35 2.36 2.17 2.21 6.1M
2021-06-10 2.10 2.53 2.04 2.33 17.7M
2021-06-09 2.05 2.09 2.04 2.08 0.2M
2021-06-08 2.05 2.10 2.05 2.07 0.3M
2021-06-07 2.10 2.12 2.05 2.05 1.0M
2021-06-04 2.08 2.11 2.05 2.08 1.6M
2021-06-03 2.03 2.08 1.98 2.08 2.6M
2021-06-02 2.08 2.09 2.01 2.03 1.5M
2021-06-01 2.05 2.16 1.99 2.08 2.4M
2021-05-31 2.08 2.10 2.00 2.05 1.4M
2021-05-28 2.10 2.15 2.08 2.08 0.7M
2021-05-27 2.08 2.15 2.06 2.15 1.2M
2021-05-26 2.00 2.16 1.99 2.10 5.1M
2021-05-25 2.02 2.08 2.00 2.02 2.6M
2021-05-24 1.97 2.00 1.95 2.00 2.0M
2021-05-21 2.00 2.02 1.95 1.99 1.7M
2021-05-20 2.06 2.07 1.92 2.00 3.0M
2021-05-18 2.10 2.11 2.06 2.09 0.7M
2021-05-17 2.08 2.16 2.08 2.10 1.2M
2021-05-14 2.02 2.09 2.02 2.07 1.6M
2021-05-13 2.10 2.10 2.03 2.04 2.5M
2021-05-12 2.10 2.16 2.09 2.10 1.6M
2021-05-11 2.20 2.21 2.07 2.10 3.9M
2021-05-10 2.26 2.35 2.20 2.21 1.4M
2021-05-07 2.30 2.30 2.23 2.23 0.7M
2021-05-06 2.36 2.40 2.21 2.30 2.3M
2021-05-05 2.44 2.46 2.36 2.38 1.4M
2021-05-04 2.50 2.52 2.39 2.44 1.1M
2021-05-03 2.52 2.54 2.40 2.49 1.8M
2021-04-30 2.60 2.60 2.47 2.54 1.7M
2021-04-29 2.70 2.72 2.60 2.60 1.6M
2021-04-28 2.72 2.77 2.65 2.70 2.2M
2021-04-27 2.58 2.74 2.58 2.71 3.8M
2021-04-26 2.66 2.74 2.53 2.56 2.8M
2021-04-23 2.55 2.82 2.52 2.66 7.6M
2021-04-22 2.38 2.59 2.38 2.55 2.2M
2021-04-21 2.44 2.47 2.36 2.37 1.1M
2021-04-20 2.58 2.58 2.44 2.47 1.9M
2021-04-19 2.55 2.63 2.40 2.58 3.2M
2021-04-16 2.47 2.74 2.40 2.57 12.2M
2021-04-15 2.15 2.54 2.15 2.47 12.4M
2021-04-14 2.13 2.20 2.13 2.15 0.7M
2021-04-13 2.18 2.19 2.15 2.18 0.1M
2021-04-12 2.15 2.20 2.11 2.18 1.5M
2021-04-09 2.23 2.23 2.15 2.15 1.6M
2021-04-08 2.21 2.25 2.20 2.23 1.0M
2021-04-07 2.34 2.34 2.18 2.21 1.6M
2021-04-01 2.20 2.34 2.13 2.30 3.7M
2021-03-31 2.23 2.26 2.10 2.17 1.8M
2021-03-30 2.24 2.26 2.19 2.22 1.5M
2021-03-29 2.18 2.26 2.12 2.22 2.4M
2021-03-26 2.21 2.21 2.10 2.18 1.3M
2021-03-25 2.11 2.20 2.04 2.20 2.6M
2021-03-24 2.15 2.15 2.07 2.10 1.6M
2021-03-23 2.27 2.27 2.10 2.14 6.2M
2021-03-22 2.46 2.46 2.23 2.24 7.7M
2021-03-19 2.56 2.59 2.32 2.45 9.2M
2021-03-18 2.60 2.61 2.52 2.60 2.0M
2021-03-17 2.59 2.66 2.53 2.60 2.0M
2021-03-16 2.62 2.62 2.52 2.62 1.9M
2021-03-15 2.64 2.67 2.48 2.59 3.0M
2021-03-12 2.64 2.79 2.57 2.63 5.4M
2021-03-11 2.46 2.60 2.43 2.59 4.3M
2021-03-10 2.57 2.61 2.33 2.44 4.4M
2021-03-09 2.30 2.56 2.24 2.48 6.2M
2021-03-08 2.77 2.83 2.30 2.35 8.2M
2021-03-05 2.78 2.82 2.55 2.77 4.6M
2021-03-04 3.01 3.01 2.75 2.78 4.4M
2021-03-03 2.98 3.06 2.96 3.03 1.9M
2021-03-02 3.10 3.24 2.98 2.98 6.0M
2021-03-01 2.95 3.09 2.92 3.05 3.4M
2021-02-26 2.93 3.05 2.81 2.96 6.2M
2021-02-25 2.90 3.11 2.75 3.09 6.9M
2021-02-24 3.13 3.26 2.69 2.82 13.4M
2021-02-23 3.04 3.33 2.88 3.11 13.6M
2021-02-22 3.57 3.70 3.02 3.03 40.5M
2021-02-19 3.77 4.05 3.50 3.56 16.7M
2021-02-18 5.22 5.48 3.55 3.74 70.5M
2021-02-17 5.85 6.41 4.70 5.22 34.8M
2021-02-16 6.57 6.60 5.83 5.91 18.9M
2021-02-11 4.90 6.43 4.90 6.24 45.2M
2021-02-10 4.18 5.15 3.99 5.15 45.8M
2021-02-09 4.10 4.16 3.79 3.98 18.2M
2021-02-08 3.29 4.25 3.19 4.25 41.3M
2021-02-05 3.09 3.50 3.01 3.11 34.6M
2021-02-04 2.20 3.20 2.20 2.99 64.1M
2021-02-03 2.05 2.24 2.03 2.20 4.5M
2021-02-02 2.07 2.07 2.00 2.05 1.6M
2021-02-01 1.98 2.02 1.96 1.98 1.2M
2021-01-29 2.01 2.04 1.94 1.95 2.4M
2021-01-28 2.08 2.08 2.00 2.01 1.5M
2021-01-27 2.16 2.17 2.02 2.08 3.5M
2021-01-26 2.15 2.23 2.14 2.18 4.3M
2021-01-25 2.06 2.26 2.03 2.24 7.2M
2021-01-22 2.06 2.07 1.99 2.02 1.5M
2021-01-21 2.06 2.07 2.00 2.03 1.5M
2021-01-20 2.00 2.09 1.98 2.06 3.2M
2021-01-19 2.12 2.12 1.93 2.00 4.7M
2021-01-18 2.00 2.10 1.92 2.05 2.6M
2021-01-15 2.04 2.07 1.94 2.00 2.5M
2021-01-14 1.94 2.04 1.94 2.04 2.6M
2021-01-13 1.86 2.02 1.86 1.92 4.2M
2021-01-12 1.76 1.88 1.76 1.86 3.2M
2021-01-11 1.68 1.84 1.65 1.75 4.6M
2021-01-08 1.62 1.66 1.62 1.66 2.5M
2021-01-07 1.67 1.68 1.60 1.63 1.6M
2021-01-06 1.66 1.68 1.60 1.67 3.3M
2021-01-05 1.70 1.70 1.63 1.63 2.0M
2021-01-04 1.63 1.76 1.60 1.71 6.2M