Chengdu Leejun Industrial Co Ltd (002651)

002651
🏛️ China →
11.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.06 11.07 10.99 11.03 599.2K
09:35 11.03 11.12 11.01 11.11 463.9K
09:40 11.11 11.13 11.10 11.11 540.6K
09:45 11.12 11.14 11.07 11.08 534.5K
09:50 11.07 11.07 11.02 11.02 355.8K
09:55 11.01 11.08 11.01 11.05 374.7K
10:00 11.05 11.07 11.03 11.07 155.9K
10:05 11.06 11.11 11.05 11.11 194.2K
10:10 11.11 11.20 11.10 11.19 1,095.6K
10:15 11.19 11.23 11.16 11.20 878.1K
10:20 11.20 11.20 11.15 11.18 322.4K
10:25 11.19 11.20 11.16 11.19 290.1K
10:30 11.19 11.29 11.18 11.28 1,089.3K
10:35 11.27 11.51 11.24 11.48 4,527.2K
10:40 11.45 11.68 11.45 11.64 6,545.3K
10:45 11.64 11.65 11.55 11.63 2,331.3K
10:50 11.63 11.74 11.52 11.74 2,846.0K
10:55 11.76 11.78 11.69 11.72 2,065.8K
11:00 11.71 11.71 11.66 11.67 833.5K
11:05 11.67 11.68 11.62 11.66 807.5K
11:10 11.66 11.66 11.58 11.59 519.1K
11:15 11.58 11.60 11.58 11.60 390.3K
11:20 11.60 11.60 11.58 11.59 325.2K
11:25 11.60 11.61 11.59 11.61 390.3K
11:30 11.61 11.61 11.61 11.61 1.1K
13:00 11.61 11.62 11.50 11.51 1,160.4K
13:05 11.51 11.52 11.45 11.46 816.6K
13:10 11.45 11.47 11.42 11.42 756.9K
13:15 11.42 11.46 11.41 11.45 452.0K
13:20 11.46 11.50 11.45 11.50 335.5K
13:25 11.50 11.50 11.48 11.48 297.1K
13:30 11.49 11.49 11.45 11.45 230.8K
13:35 11.45 11.48 11.45 11.48 248.9K
13:40 11.47 11.48 11.46 11.46 187.6K
13:45 11.46 11.46 11.45 11.45 156.1K
13:50 11.46 11.47 11.45 11.46 282.6K
13:55 11.46 11.47 11.46 11.47 272.0K
14:00 11.47 11.47 11.44 11.44 215.6K
14:05 11.45 11.45 11.43 11.44 199.8K
14:10 11.44 11.44 11.41 11.41 352.3K
14:15 11.42 11.42 11.40 11.41 362.9K
14:20 11.40 11.41 11.38 11.38 306.4K
14:25 11.38 11.38 11.36 11.37 374.2K
14:30 11.36 11.38 11.36 11.36 380.1K
14:35 11.36 11.37 11.30 11.35 787.3K
14:40 11.36 11.37 11.34 11.37 354.1K
14:45 11.37 11.39 11.37 11.38 430.3K
14:50 11.37 11.38 11.35 11.35 745.1K
14:55 11.35 11.37 11.35 11.35 433.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.09 11.79 10.98 11.36 38.8M
2025-09-25 11.22 11.29 11.06 11.06 12.9M
2025-09-24 11.02 11.28 10.91 11.27 14.3M
2025-09-23 11.38 11.48 10.85 11.11 23.0M
2025-09-22 11.36 11.43 11.20 11.37 18.3M
2025-09-19 11.36 11.85 11.34 11.47 27.2M
2025-09-18 11.63 11.75 11.30 11.36 26.1M
2025-09-17 11.70 11.75 11.58 11.62 18.4M
2025-09-16 11.61 11.77 11.50 11.77 19.0M
2025-09-15 11.86 11.88 11.61 11.64 20.8M
2025-09-12 11.81 11.98 11.64 11.85 35.5M
2025-09-11 11.47 11.90 11.36 11.78 31.4M
2025-09-10 11.43 11.65 11.42 11.47 20.0M
2025-09-09 11.75 11.75 11.32 11.37 26.0M
2025-09-08 11.97 11.99 11.60 11.78 30.6M
2025-09-05 11.65 11.98 11.41 11.97 35.0M
2025-09-04 12.39 12.43 11.65 11.81 52.6M
2025-09-03 14.32 14.34 12.94 12.94 45.9M
2025-09-02 14.36 14.62 13.92 14.38 36.6M
2025-09-01 14.85 14.85 14.33 14.53 49.5M
2025-08-29 14.10 15.09 13.89 15.00 81.1M
2025-08-28 13.81 14.06 13.45 14.05 51.6M
2025-08-27 14.48 14.68 13.93 13.95 71.5M
2025-08-26 14.60 15.22 14.44 14.73 79.1M
2025-08-25 16.64 16.67 15.21 15.29 137.5M
2025-08-22 15.13 16.37 13.70 15.88 152.8M
2025-08-21 13.69 15.20 13.52 15.20 105.8M
2025-08-20 13.08 14.40 13.00 13.82 87.0M
2025-08-19 13.27 13.35 13.01 13.13 41.5M
2025-08-18 12.95 13.35 12.95 13.26 49.7M
2025-08-15 12.75 12.92 12.58 12.90 40.6M
2025-08-14 13.25 13.30 12.70 12.81 76.6M
2025-08-13 13.26 14.13 13.20 13.70 71.4M
2025-08-12 13.57 13.85 13.21 13.31 57.7M
2025-08-11 13.42 13.93 13.42 13.70 62.7M
2025-08-08 13.65 14.37 13.50 13.62 75.6M
2025-08-07 14.86 14.88 13.71 14.05 116.2M
2025-08-06 13.42 14.75 13.30 14.75 131.8M
2025-08-05 13.39 13.98 13.21 13.41 154.1M
2025-08-04 11.70 12.94 11.55 12.94 72.6M
2025-08-01 12.18 12.18 11.65 11.76 34.4M
2025-07-31 11.97 12.36 11.90 12.24 33.9M
2025-07-30 12.42 12.60 12.00 12.09 45.9M
2025-07-29 12.18 12.48 12.06 12.42 46.0M
2025-07-28 11.98 12.25 11.95 12.19 31.3M
2025-07-25 12.10 12.12 11.88 12.00 24.8M
2025-07-24 11.86 12.25 11.80 12.10 32.5M
2025-07-23 12.03 12.18 11.85 11.86 45.4M
2025-07-22 12.26 12.76 12.25 12.26 74.0M
2025-07-21 12.15 12.33 11.89 12.25 59.0M
2025-07-18 11.81 12.20 11.57 12.14 67.6M
2025-07-17 11.50 11.90 11.46 11.81 44.8M
2025-07-16 11.51 11.61 11.49 11.55 17.4M
2025-07-15 11.72 11.72 11.39 11.51 24.7M
2025-07-14 11.60 11.80 11.54 11.71 26.6M
2025-07-11 11.50 11.73 11.45 11.66 28.9M
2025-07-10 11.70 11.70 11.38 11.61 47.9M
2025-07-09 12.11 12.42 11.90 11.92 68.7M
2025-07-08 11.83 11.92 11.76 11.92 36.4M
2025-07-07 11.78 12.00 11.72 11.92 40.1M
2025-07-04 12.10 12.22 11.88 11.91 53.5M
2025-07-03 12.48 12.66 11.91 12.10 86.7M
2025-07-02 13.22 13.58 12.43 12.46 150.0M
2025-07-01 12.65 13.22 12.53 13.22 141.8M
2025-06-30 11.00 12.02 10.95 12.02 45.7M
2025-06-27 10.91 11.13 10.87 10.93 41.0M
2025-06-26 11.01 11.46 10.93 11.06 68.5M
2025-06-25 10.76 11.11 10.74 11.00 57.8M
2025-06-24 10.87 11.03 10.70 10.80 57.1M
2025-06-23 10.71 11.18 10.67 11.14 53.1M
2025-06-20 11.02 11.10 10.55 10.66 54.6M
2025-06-19 11.60 11.90 11.10 11.23 63.5M
2025-06-18 11.41 12.30 11.35 11.79 87.8M
2025-06-17 12.04 12.07 11.40 11.55 76.1M
2025-06-16 12.01 12.50 11.50 12.08 109.9M
2025-06-13 11.50 12.20 11.15 11.95 119.7M
2025-06-12 11.22 11.35 11.09 11.23 39.5M
2025-06-11 11.42 11.55 11.21 11.28 56.1M
2025-06-10 12.28 12.30 11.41 11.47 104.9M
2025-06-09 11.08 12.16 11.08 12.16 90.4M
2025-06-06 11.56 11.75 10.96 11.05 75.7M
2025-06-05 11.58 11.99 11.30 11.42 83.3M
2025-06-04 11.52 11.88 11.44 11.62 64.3M
2025-06-03 11.36 11.87 11.25 11.58 76.4M
2025-05-30 11.81 12.17 11.16 11.17 81.9M
2025-05-29 11.83 12.04 11.65 11.92 71.8M
2025-05-28 12.68 12.77 11.87 11.87 118.0M
2025-05-27 13.40 13.68 12.86 13.19 127.0M
2025-05-26 14.10 14.68 13.32 13.74 118.8M
2025-05-23 13.85 14.73 13.55 14.30 138.8M
2025-05-22 13.42 14.91 12.68 14.70 188.7M
2025-05-21 12.63 14.99 12.63 13.55 149.3M
2025-05-20 15.20 15.28 14.03 14.03 124.5M
2025-05-19 14.80 15.59 13.41 15.59 162.1M
2025-05-16 12.20 14.17 12.20 14.17 70.9M
2025-05-15 12.16 13.05 11.59 12.88 186.3M
2025-05-14 11.87 11.89 11.66 11.89 77.8M
2025-05-13 10.54 10.81 10.21 10.81 119.4M
2025-05-12 8.39 9.83 8.39 9.83 115.0M
2025-05-09 8.67 8.94 8.66 8.94 158.4M
2025-05-08 8.00 8.13 7.67 8.13 131.6M
2025-05-07 6.84 7.39 6.80 7.39 46.2M
2025-05-06 6.63 6.72 6.58 6.72 19.0M
2025-04-30 6.43 6.58 6.43 6.55 12.9M
2025-04-29 6.36 6.48 6.32 6.44 10.6M
2025-04-28 6.53 6.59 6.38 6.40 17.5M
2025-04-25 6.75 6.89 6.61 6.63 23.1M
2025-04-24 6.64 6.74 6.52 6.74 30.1M
2025-04-23 6.71 6.80 6.60 6.66 34.3M
2025-04-22 6.83 7.04 6.73 6.75 59.9M
2025-04-21 6.24 6.83 6.21 6.83 26.9M
2025-04-18 6.42 6.43 6.16 6.21 26.0M
2025-04-17 6.21 6.78 6.11 6.47 43.8M
2025-04-16 6.78 6.78 6.36 6.42 45.0M
2025-04-15 6.19 6.24 6.07 6.16 8.2M
2025-04-14 6.18 6.29 6.18 6.20 8.6M
2025-04-11 6.00 6.16 5.98 6.14 9.8M
2025-04-10 6.05 6.22 6.04 6.08 15.3M
2025-04-09 5.56 6.10 5.27 6.03 24.8M
2025-04-08 5.81 5.99 5.46 5.64 25.0M
2025-04-07 6.45 6.45 5.99 5.99 12.6M
2025-04-03 6.62 6.80 6.58 6.65 8.0M
2025-04-02 6.71 6.80 6.64 6.70 8.5M
2025-04-01 6.65 6.88 6.65 6.75 13.0M
2025-03-31 6.70 6.76 6.49 6.64 14.5M
2025-03-28 7.04 7.17 6.80 6.81 13.1M
2025-03-27 7.11 7.20 6.88 7.06 20.1M
2025-03-26 6.91 7.45 6.88 7.20 24.9M
2025-03-25 6.88 7.12 6.87 6.97 17.9M
2025-03-24 7.22 7.26 6.73 6.92 17.6M
2025-03-21 7.29 7.38 7.18 7.22 15.4M
2025-03-20 7.14 7.45 7.08 7.33 19.5M
2025-03-19 7.13 7.17 7.09 7.15 8.5M
2025-03-18 7.18 7.24 7.12 7.16 7.9M
2025-03-17 7.19 7.25 7.14 7.20 11.0M
2025-03-14 7.19 7.21 7.04 7.19 11.2M
2025-03-13 7.24 7.25 7.03 7.19 14.0M
2025-03-12 7.33 7.34 7.21 7.23 15.5M
2025-03-11 7.11 7.32 7.07 7.28 19.7M
2025-03-10 7.16 7.34 7.14 7.18 22.4M
2025-03-07 7.06 7.34 7.06 7.19 29.9M
2025-03-06 7.00 7.09 6.95 7.06 13.5M
2025-03-05 6.90 7.05 6.86 6.98 13.7M
2025-03-04 6.69 7.05 6.68 6.94 19.5M
2025-03-03 6.64 6.81 6.61 6.70 10.6M
2025-02-28 6.88 6.91 6.60 6.63 12.2M
2025-02-27 6.98 7.03 6.77 6.93 13.6M
2025-02-26 6.90 7.03 6.87 7.00 14.8M
2025-02-25 6.83 6.95 6.78 6.87 9.5M
2025-02-24 6.91 6.97 6.80 6.90 11.5M
2025-02-21 6.90 6.95 6.80 6.88 10.7M
2025-02-20 6.82 6.94 6.77 6.93 9.5M
2025-02-19 6.62 6.83 6.59 6.83 8.9M
2025-02-18 6.78 6.82 6.56 6.62 9.8M
2025-02-17 6.79 6.87 6.72 6.81 11.1M
2025-02-14 6.82 6.88 6.75 6.80 9.1M
2025-02-13 6.98 7.02 6.84 6.86 8.4M
2025-02-12 6.88 7.01 6.86 6.97 8.7M
2025-02-11 6.91 6.96 6.83 6.92 9.0M
2025-02-10 6.90 6.95 6.82 6.94 11.4M
2025-02-07 6.78 6.95 6.74 6.83 14.5M
2025-02-06 6.61 6.78 6.52 6.77 12.0M
2025-02-05 6.52 6.62 6.45 6.61 10.9M
2025-01-27 6.58 6.63 6.43 6.43 8.5M
2025-01-24 6.46 6.55 6.41 6.54 9.0M
2025-01-23 6.57 6.69 6.46 6.48 10.3M
2025-01-22 6.50 6.58 6.44 6.49 7.2M
2025-01-21 6.67 6.69 6.47 6.58 9.3M
2025-01-20 6.58 6.69 6.52 6.63 11.7M
2025-01-17 6.46 6.61 6.41 6.53 10.9M
2025-01-16 6.52 6.63 6.43 6.50 12.3M
2025-01-15 6.51 6.62 6.43 6.46 12.1M
2025-01-14 6.25 6.57 6.22 6.57 16.0M
2025-01-13 6.14 6.33 5.98 6.24 13.4M
2025-01-10 6.35 6.54 6.21 6.21 16.0M
2025-01-09 6.30 6.51 6.25 6.43 16.1M
2025-01-08 6.44 6.48 6.08 6.35 21.8M
2025-01-07 6.17 6.48 6.16 6.47 22.7M
2025-01-06 6.25 6.41 6.08 6.17 26.5M
2025-01-03 6.96 7.03 6.37 6.44 41.7M
2025-01-02 7.08 7.50 6.86 6.93 47.9M