Jiangsu Hongtian Technology Co Ltd (603800)

603800
🏛️ China →
49.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 51.60 51.81 50.00 50.81 931.9K
09:35 50.79 51.33 50.65 51.00 427.4K
09:40 51.02 51.56 50.61 50.86 388.8K
09:45 50.86 50.86 50.26 50.26 454.2K
09:50 50.27 50.35 49.71 49.88 759.8K
09:55 49.91 49.91 49.30 49.45 666.1K
10:00 49.45 49.99 49.45 49.98 404.3K
10:05 49.93 50.49 49.93 50.28 202.7K
10:10 50.29 50.45 50.07 50.07 165.1K
10:15 50.00 50.40 50.00 50.27 228.1K
10:20 50.27 50.65 50.25 50.65 140.8K
10:25 50.65 50.88 50.59 50.59 145.5K
10:30 50.59 50.60 50.28 50.37 71.3K
10:35 50.42 50.74 50.36 50.58 219.6K
10:40 50.58 50.70 50.53 50.60 84.6K
10:45 50.60 50.61 50.32 50.56 105.7K
10:50 50.57 50.74 50.57 50.69 156.2K
10:55 50.69 50.69 50.50 50.56 51.5K
11:00 50.56 50.95 50.50 50.50 294.1K
11:05 50.50 50.77 50.43 50.43 62.1K
11:10 50.44 50.45 50.28 50.28 66.6K
11:15 50.29 50.30 50.20 50.24 72.8K
11:20 50.24 50.40 50.24 50.40 43.1K
11:25 50.40 50.40 50.13 50.29 44.9K
13:00 50.27 50.31 50.09 50.09 83.8K
13:05 50.09 50.17 49.99 50.16 188.3K
13:10 50.16 50.23 50.02 50.06 73.5K
13:15 50.04 50.10 49.71 49.77 259.8K
13:20 49.78 49.78 49.50 49.70 278.5K
13:25 49.70 50.00 49.64 49.99 77.0K
13:30 49.98 49.98 49.81 49.83 40.9K
13:35 49.84 49.84 49.64 49.69 141.4K
13:40 49.70 50.01 49.70 49.81 163.2K
13:45 49.80 49.81 49.52 49.54 273.8K
13:50 49.55 49.55 49.50 49.50 170.0K
13:55 49.50 49.60 49.42 49.60 169.4K
14:00 49.60 49.75 49.58 49.61 118.7K
14:05 49.61 49.67 49.40 49.67 175.4K
14:10 49.67 49.70 49.59 49.67 65.2K
14:15 49.68 49.69 49.50 49.62 128.7K
14:20 49.63 49.65 49.50 49.59 192.4K
14:25 49.58 49.76 49.58 49.59 339.4K
14:30 49.59 49.61 49.55 49.56 155.8K
14:35 49.56 49.60 49.43 49.43 325.3K
14:40 49.43 49.50 49.26 49.30 481.1K
14:45 49.30 49.35 49.25 49.29 435.9K
14:50 49.30 49.45 49.24 49.37 596.5K
14:55 49.49 49.66 49.37 49.60 167.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 53.23 53.60 48.60 49.40 10.9M
2025-09-25 52.80 55.71 52.12 53.23 16.1M
2025-09-24 47.83 52.80 47.24 52.80 11.4M
2025-09-23 49.67 50.09 45.44 48.00 13.6M
2025-09-22 51.60 52.00 49.00 49.62 11.4M
2025-09-19 52.00 55.00 51.18 52.30 10.5M
2025-09-18 54.00 55.10 51.50 52.00 14.6M
2025-09-17 55.50 59.58 55.50 55.80 13.0M
2025-09-16 62.35 63.18 55.38 56.51 18.0M
2025-09-15 54.68 60.12 54.01 60.12 12.6M
2025-09-12 52.50 56.08 52.40 54.65 12.0M
2025-09-11 50.66 55.66 49.40 53.62 13.7M
2025-09-10 49.99 52.34 48.88 50.65 8.5M
2025-09-09 50.50 54.00 48.80 50.61 13.3M
2025-09-08 48.96 51.00 48.29 50.03 8.1M
2025-09-05 47.01 50.20 46.80 49.50 9.7M
2025-09-04 46.88 49.95 45.88 47.90 11.1M
2025-09-03 49.49 51.62 47.01 48.00 13.5M
2025-09-02 52.11 53.85 47.50 48.90 18.5M
2025-09-01 46.66 51.70 46.64 51.70 12.9M
2025-08-29 50.70 51.66 47.00 47.00 14.7M
2025-08-28 45.22 49.72 44.00 49.72 13.7M
2025-08-27 47.80 48.25 45.20 45.20 9.8M
2025-08-26 48.52 49.61 47.01 47.80 11.1M
2025-08-25 48.00 49.79 46.49 48.23 14.5M
2025-08-22 51.99 52.30 47.33 48.00 16.3M
2025-08-21 52.99 52.99 48.91 50.32 15.2M
2025-08-20 48.78 53.34 47.80 53.34 20.6M
2025-08-19 53.00 53.72 48.49 48.49 26.2M
2025-08-18 52.99 56.77 52.50 53.88 29.7M
2025-08-15 56.50 56.50 51.61 51.61 26.8M
2025-08-14 54.99 60.00 53.00 57.34 18.5M
2025-08-13 49.99 54.99 49.99 54.99 18.3M
2025-08-12 49.74 51.38 47.00 49.99 24.1M
2025-08-11 43.00 46.71 42.94 46.71 16.3M
2025-08-08 40.44 42.46 39.30 42.46 22.8M
2025-08-07 39.50 41.33 38.51 38.60 25.4M
2025-08-06 34.91 37.57 33.91 37.57 18.1M
2025-08-05 31.69 34.54 31.61 34.15 11.0M
2025-08-04 31.55 32.69 30.50 31.69 9.0M
2025-08-01 29.87 32.25 29.37 31.70 10.7M
2025-07-31 29.53 30.70 29.53 29.84 6.7M
2025-07-30 31.46 31.59 29.31 29.85 9.8M
2025-07-29 29.81 30.92 29.60 30.70 11.7M
2025-07-28 27.79 29.97 27.60 29.55 11.1M
2025-07-25 26.53 28.90 26.10 28.18 11.9M
2025-07-24 25.80 26.60 25.77 26.51 3.5M
2025-07-23 26.90 27.10 25.40 26.01 5.8M
2025-07-22 27.00 27.69 26.71 26.81 6.6M
2025-07-21 26.96 27.18 26.32 27.02 3.9M
2025-07-18 26.81 27.47 26.51 26.70 3.2M
2025-07-17 26.40 27.08 26.40 26.97 3.8M
2025-07-16 27.00 27.38 26.50 26.67 4.3M
2025-07-15 26.11 27.58 26.08 27.01 7.7M
2025-07-14 27.12 27.19 25.90 26.52 7.0M
2025-07-11 27.30 27.49 26.32 26.94 7.7M
2025-07-10 28.63 28.91 26.66 27.67 12.7M
2025-07-09 26.91 28.93 26.81 28.73 17.0M
2025-07-08 26.45 27.12 26.37 26.91 7.1M
2025-07-07 26.23 26.90 26.06 26.46 6.3M
2025-07-04 27.67 27.71 26.10 26.36 14.4M
2025-07-03 24.85 27.34 24.85 27.34 17.5M
2025-07-02 25.40 25.41 24.49 24.85 5.7M
2025-07-01 25.35 26.53 25.30 25.43 8.0M
2025-06-30 26.15 26.15 25.23 25.36 8.4M
2025-06-27 25.58 26.49 25.52 25.80 8.2M
2025-06-26 26.44 27.69 26.19 26.20 13.5M
2025-06-25 25.69 27.44 25.28 26.61 17.6M
2025-06-24 23.80 26.04 23.80 26.04 14.5M
2025-06-23 23.78 24.64 23.58 23.67 7.7M
2025-06-20 22.69 24.38 22.36 23.66 11.6M
2025-06-19 21.93 23.02 21.68 22.61 5.8M
2025-06-18 21.88 22.36 21.53 22.02 2.7M
2025-06-17 22.22 22.29 21.76 21.94 2.8M
2025-06-16 22.05 22.88 22.05 22.29 3.3M
2025-06-13 22.42 22.75 22.10 22.21 2.5M
2025-06-12 22.70 22.97 22.42 22.50 3.0M
2025-06-11 22.65 22.80 22.25 22.73 4.5M
2025-06-10 23.63 23.75 21.30 22.68 12.4M
2025-06-09 23.90 24.15 23.37 23.63 4.4M
2025-06-06 23.02 24.30 22.85 23.89 5.5M
2025-06-05 23.02 23.30 22.77 23.02 2.8M
2025-06-04 22.89 23.39 22.89 23.10 2.6M
2025-06-03 22.88 23.33 22.70 22.90 3.1M
2025-05-30 23.99 24.02 23.11 23.19 3.9M
2025-05-29 23.91 24.36 23.59 23.83 4.7M
2025-05-28 22.67 24.23 22.67 23.91 8.8M
2025-05-27 23.12 23.26 22.61 22.67 6.0M
2025-05-26 21.85 23.45 21.85 23.34 11.5M
2025-05-23 21.15 22.66 21.07 21.72 7.6M
2025-05-22 21.79 22.13 21.07 21.11 4.4M
2025-05-21 22.20 22.34 21.68 21.89 4.0M
2025-05-20 22.76 22.76 21.80 22.28 4.7M
2025-05-19 22.07 23.31 21.94 22.58 6.6M
2025-05-16 22.78 23.10 21.57 22.06 5.5M
2025-05-15 23.92 23.94 22.63 22.80 6.9M
2025-05-14 25.06 25.16 23.28 23.95 8.0M
2025-05-13 25.36 25.85 25.05 25.05 2.2M
2025-05-12 25.18 25.42 24.69 25.35 3.6M
2025-05-09 25.01 25.43 24.41 25.18 6.1M
2025-05-08 23.08 25.18 23.04 25.01 8.4M
2025-05-07 23.51 24.05 23.02 23.41 6.6M
2025-05-06 23.30 23.75 22.81 23.39 8.2M
2025-04-30 19.89 23.49 19.89 23.02 15.5M
2025-04-29 22.10 22.10 22.10 22.10 0.9M
2025-04-28 24.56 24.56 24.56 24.56 0.8M
2025-04-25 27.90 27.90 26.57 27.29 9.6M
2025-04-24 28.92 29.62 28.54 28.90 4.2M
2025-04-23 28.21 29.04 27.70 28.70 5.2M
2025-04-22 28.74 28.81 27.83 28.03 5.1M
2025-04-21 27.09 28.89 27.09 28.68 6.5M
2025-04-18 26.50 29.09 26.50 27.20 10.1M
2025-04-17 32.68 32.68 29.09 29.09 4.6M
2025-04-16 32.29 33.10 31.51 32.32 3.4M
2025-04-15 32.23 32.87 31.67 32.60 3.0M
2025-04-14 30.32 32.56 30.32 32.19 4.2M
2025-04-11 29.55 30.68 29.23 30.30 3.1M
2025-04-10 29.20 30.58 29.20 29.55 4.3M
2025-04-09 26.32 29.58 25.06 29.18 6.5M
2025-04-08 28.63 28.66 25.93 27.46 7.7M
2025-04-07 28.81 29.70 28.81 28.81 3.0M
2025-04-03 32.40 32.96 30.47 32.01 7.6M
2025-04-02 34.26 34.98 33.00 33.11 3.9M
2025-04-01 34.29 35.10 33.75 34.75 4.8M
2025-03-31 33.90 34.80 33.20 33.99 4.5M
2025-03-28 33.81 34.38 33.66 33.90 3.2M
2025-03-27 32.90 34.35 32.50 33.83 4.9M
2025-03-26 32.85 33.75 32.62 32.99 2.7M
2025-03-25 33.78 34.58 33.01 33.14 5.0M
2025-03-24 32.00 34.44 31.20 33.53 8.8M
2025-03-21 32.90 33.30 31.72 31.80 4.2M
2025-03-20 32.80 33.66 32.62 33.15 3.9M
2025-03-19 33.48 34.07 32.34 32.86 6.3M
2025-03-18 34.69 35.20 34.00 34.15 4.9M
2025-03-17 33.57 34.92 33.18 34.81 6.8M
2025-03-14 34.33 34.50 32.10 33.38 7.2M
2025-03-13 33.95 34.45 33.05 34.02 6.6M
2025-03-12 31.99 34.35 31.76 34.28 10.0M
2025-03-11 31.23 32.72 30.81 32.32 7.1M
2025-03-10 30.80 32.25 30.30 31.97 6.0M
2025-03-07 31.00 32.41 30.93 31.15 7.7M
2025-03-06 30.80 31.23 30.62 31.00 5.2M
2025-03-05 28.41 30.99 28.18 30.99 12.4M
2025-03-04 27.36 28.70 27.17 28.40 6.1M
2025-03-03 26.86 28.47 26.82 27.74 7.4M
2025-02-28 28.10 28.10 26.98 27.05 7.1M
2025-02-27 28.11 28.46 27.59 28.30 11.7M
2025-02-26 31.21 31.21 28.10 28.25 23.3M
2025-02-25 31.00 31.87 30.86 31.22 6.9M
2025-02-24 35.50 35.56 32.07 32.07 14.3M
2025-02-21 32.07 35.63 31.85 35.63 12.5M
2025-02-20 31.55 32.56 31.00 32.39 5.6M
2025-02-19 30.80 32.66 30.52 31.80 8.4M
2025-02-18 31.53 32.68 30.74 30.85 9.0M
2025-02-17 29.15 31.95 28.80 31.55 14.9M
2025-02-14 27.42 29.61 27.42 29.21 15.4M
2025-02-13 26.25 28.88 26.06 27.42 20.6M
2025-02-12 25.98 26.25 25.61 26.25 3.4M
2025-02-11 26.01 26.10 25.71 25.99 3.4M
2025-02-10 26.86 26.89 25.70 26.15 5.6M
2025-02-07 25.65 27.28 25.62 26.92 9.0M
2025-02-06 25.40 26.05 25.33 25.83 3.5M
2025-02-05 26.19 26.55 25.46 25.61 5.4M
2025-01-27 24.71 27.10 24.71 26.19 7.9M
2025-01-24 24.86 25.26 24.53 24.71 4.2M
2025-01-23 25.20 25.49 24.60 24.80 3.5M
2025-01-22 25.93 26.53 25.00 25.00 4.4M
2025-01-21 25.50 25.85 24.50 25.75 7.2M
2025-01-20 27.70 28.25 25.07 25.07 7.6M
2025-01-17 27.60 27.99 26.90 27.86 4.5M
2025-01-16 27.88 28.50 26.80 27.80 6.8M
2025-01-15 26.21 27.44 25.95 27.26 5.0M
2025-01-14 25.23 26.52 25.19 26.44 5.2M
2025-01-13 25.07 25.66 24.98 25.27 2.8M
2025-01-10 25.08 26.23 25.08 25.56 5.8M
2025-01-09 24.29 25.56 24.29 25.19 3.3M
2025-01-08 24.33 24.93 23.85 24.58 3.0M
2025-01-07 23.32 25.50 23.30 24.70 5.2M
2025-01-06 23.10 23.77 22.60 23.55 2.5M
2025-01-03 24.38 24.67 23.27 23.45 3.1M
2025-01-02 25.20 25.48 24.22 24.38 3.9M