Lier Chemical Co Ltd (002258)

002258
🏛️ China →
12.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.14 12.15 12.07 12.08 490.3K
09:35 12.08 12.09 12.01 12.02 728.3K
09:40 12.02 12.04 12.01 12.04 621.3K
09:45 12.04 12.04 12.01 12.01 440.9K
09:50 12.01 12.03 11.98 11.98 856.3K
09:55 11.99 11.99 11.96 11.96 610.3K
10:00 11.95 12.00 11.95 12.00 277.2K
10:05 12.00 12.00 11.98 12.00 171.3K
10:10 11.99 12.00 11.98 11.99 83.7K
10:15 11.99 11.99 11.97 11.98 167.2K
10:20 11.98 11.98 11.97 11.98 137.4K
10:25 11.97 12.00 11.97 11.99 175.9K
10:30 11.99 12.02 11.99 12.01 119.7K
10:35 12.00 12.01 12.00 12.01 43.2K
10:40 12.00 12.01 11.98 11.98 139.9K
10:45 11.98 11.99 11.96 11.96 213.7K
10:50 11.96 11.98 11.96 11.98 49.1K
10:55 11.97 11.99 11.97 11.98 126.7K
11:00 11.98 12.00 11.96 12.00 416.2K
11:05 12.00 12.01 12.00 12.00 158.2K
11:10 12.00 12.04 12.00 12.02 118.0K
11:15 12.02 12.04 12.02 12.02 154.4K
11:20 12.02 12.04 12.02 12.03 48.5K
11:25 12.02 12.03 12.02 12.03 81.1K
11:30 12.02 12.02 12.02 12.02 0.2K
13:00 12.02 12.03 12.01 12.02 89.8K
13:05 12.02 12.03 12.01 12.03 183.1K
13:10 12.02 12.02 12.01 12.01 31.7K
13:15 12.02 12.02 12.00 12.01 59.8K
13:20 12.00 12.00 11.99 12.00 195.3K
13:25 12.00 12.00 11.99 12.00 107.0K
13:30 12.00 12.00 11.98 11.99 197.3K
13:35 11.98 11.99 11.98 11.98 142.2K
13:40 11.99 11.99 11.97 11.98 74.6K
13:45 11.98 12.00 11.97 11.98 99.4K
13:50 11.99 11.99 11.97 11.99 191.8K
13:55 11.98 11.99 11.97 11.98 136.2K
14:00 11.98 11.99 11.97 11.97 174.1K
14:05 11.98 11.98 11.96 11.98 328.2K
14:10 11.97 11.98 11.97 11.98 102.3K
14:15 11.98 11.99 11.97 11.98 39.9K
14:20 11.98 11.99 11.98 11.99 77.2K
14:25 11.99 11.99 11.98 11.98 64.2K
14:30 11.98 12.03 11.98 12.03 138.0K
14:35 12.03 12.03 12.01 12.01 147.2K
14:40 12.01 12.03 12.00 12.01 117.7K
14:45 12.01 12.02 11.99 11.99 199.7K
14:50 12.01 12.01 11.99 12.01 242.6K
14:55 12.00 12.01 11.99 12.00 226.1K
15:40 12.00 12.00 12.00 12.00 91.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.16 13.33 12.04 12.90 46.8M
2025-09-25 11.94 12.25 11.85 12.15 13.0M
2025-09-24 11.68 12.04 11.68 12.04 11.2M
2025-09-23 11.88 11.92 11.40 11.68 13.3M
2025-09-22 12.15 12.17 11.95 12.00 9.9M
2025-09-19 12.09 12.33 12.08 12.14 8.6M
2025-09-18 12.27 12.33 12.01 12.08 12.1M
2025-09-17 12.22 12.36 12.13 12.22 8.1M
2025-09-16 12.20 12.36 12.04 12.25 13.6M
2025-09-15 12.45 12.49 12.17 12.22 13.5M
2025-09-12 12.35 12.63 12.18 12.51 16.1M
2025-09-11 12.32 12.36 12.20 12.34 11.7M
2025-09-10 12.54 12.60 12.03 12.35 22.5M
2025-09-09 12.81 12.84 12.47 12.54 14.0M
2025-09-08 12.30 12.87 12.30 12.80 23.4M
2025-09-05 12.09 12.41 12.03 12.40 13.2M
2025-09-04 12.14 12.27 11.96 12.09 13.9M
2025-09-03 12.29 12.34 11.95 12.18 16.1M
2025-09-02 12.79 12.79 12.14 12.29 28.1M
2025-09-01 12.83 12.95 12.58 12.80 20.7M
2025-08-29 12.39 13.07 12.37 12.83 44.0M
2025-08-28 12.31 12.69 12.06 12.38 24.7M
2025-08-27 12.74 12.79 12.35 12.36 22.7M
2025-08-26 12.47 12.78 12.45 12.73 21.1M
2025-08-25 12.57 12.58 12.41 12.51 21.9M
2025-08-22 12.45 12.60 12.30 12.57 23.5M
2025-08-21 12.26 12.62 12.20 12.52 23.8M
2025-08-20 12.20 12.32 12.15 12.26 15.6M
2025-08-19 12.06 12.26 12.00 12.20 21.4M
2025-08-18 12.08 12.13 12.01 12.04 15.4M
2025-08-15 11.95 12.11 11.93 12.05 12.4M
2025-08-14 12.08 12.12 11.97 11.97 15.6M
2025-08-13 12.10 12.12 12.02 12.09 11.4M
2025-08-12 12.25 12.28 12.02 12.05 15.9M
2025-08-11 12.28 12.33 12.17 12.28 16.9M
2025-08-08 12.30 12.37 12.22 12.27 8.7M
2025-08-07 12.34 12.41 12.16 12.28 11.1M
2025-08-06 12.42 12.44 12.30 12.34 9.7M
2025-08-05 12.40 12.45 12.34 12.40 8.2M
2025-08-04 12.33 12.48 12.26 12.39 13.8M
2025-08-01 12.71 12.89 12.42 12.45 17.6M
2025-07-31 12.57 12.97 12.31 12.78 28.5M
2025-07-30 12.43 13.08 12.43 12.67 29.8M
2025-07-29 12.56 12.56 12.20 12.49 18.4M
2025-07-28 12.50 12.84 12.42 12.59 24.9M
2025-07-25 12.52 12.65 12.24 12.32 18.1M
2025-07-24 12.20 12.66 12.02 12.49 30.3M
2025-07-23 12.50 12.69 12.09 12.10 45.5M
2025-07-22 11.78 12.16 11.71 12.11 26.9M
2025-07-21 11.58 11.83 11.48 11.80 23.5M
2025-07-18 11.47 11.72 11.40 11.44 15.1M
2025-07-17 11.51 11.55 11.43 11.46 9.6M
2025-07-16 11.44 11.57 11.35 11.53 13.6M
2025-07-15 11.68 11.72 11.41 11.46 14.8M
2025-07-14 11.51 11.80 11.49 11.75 20.8M
2025-07-11 11.44 11.54 11.39 11.47 14.6M
2025-07-10 11.44 11.54 11.40 11.45 11.9M
2025-07-09 11.66 11.71 11.41 11.43 26.5M
2025-07-08 11.93 12.01 11.63 11.69 38.2M
2025-07-07 11.33 11.99 11.33 11.75 32.3M
2025-07-04 11.41 11.48 11.26 11.32 14.2M
2025-07-03 11.36 11.48 11.28 11.44 18.0M
2025-07-02 11.32 11.40 11.23 11.32 15.8M
2025-07-01 11.05 11.32 10.94 11.32 21.9M
2025-06-30 10.88 11.07 10.77 11.04 17.0M
2025-06-27 10.70 10.84 10.69 10.80 11.1M
2025-06-26 10.82 10.82 10.67 10.68 12.1M
2025-06-25 10.89 10.93 10.73 10.81 13.2M
2025-06-24 10.72 10.91 10.65 10.89 13.8M
2025-06-23 10.57 10.79 10.57 10.69 13.3M
2025-06-20 10.84 10.89 10.62 10.68 19.4M
2025-06-19 10.88 11.00 10.77 10.89 18.2M
2025-06-18 11.21 11.41 10.92 10.95 25.2M
2025-06-17 11.29 11.55 11.20 11.33 23.8M
2025-06-16 11.21 11.33 11.16 11.28 16.0M
2025-06-13 11.45 11.51 11.23 11.27 21.3M
2025-06-12 11.55 11.69 11.41 11.51 29.3M
2025-06-11 11.64 11.71 11.45 11.55 21.5M
2025-06-10 11.92 11.97 11.60 11.66 27.4M
2025-06-09 12.05 12.16 11.86 11.92 38.3M
2025-06-06 11.22 12.32 11.22 11.94 59.4M
2025-06-05 10.99 11.47 10.85 11.32 46.3M
2025-06-04 11.55 11.68 11.27 11.33 37.5M
2025-06-03 11.27 11.88 11.27 11.67 43.7M
2025-05-30 12.01 12.01 11.21 11.46 61.2M
2025-05-29 11.54 12.34 11.33 11.86 95.0M
2025-05-28 12.73 12.73 11.98 12.09 148.9M
2025-05-27 10.52 11.57 10.32 11.57 64.2M
2025-05-26 10.47 10.65 10.41 10.52 15.8M
2025-05-23 10.27 10.65 10.25 10.51 24.1M
2025-05-22 10.51 10.58 10.27 10.28 20.1M
2025-05-21 10.57 10.70 10.40 10.61 26.7M
2025-05-20 10.79 10.95 10.66 10.71 34.7M
2025-05-19 10.71 10.87 10.40 10.58 31.2M
2025-05-16 10.20 10.57 10.15 10.47 22.5M
2025-05-15 10.39 10.42 10.17 10.21 11.4M
2025-05-14 10.32 10.41 10.22 10.39 15.3M
2025-05-13 10.30 10.43 10.16 10.38 20.0M
2025-05-12 10.08 10.27 10.08 10.24 20.5M
2025-05-09 10.32 10.42 10.01 10.03 27.3M
2025-05-08 10.39 10.42 10.28 10.38 17.4M
2025-05-07 10.55 10.64 10.35 10.42 23.9M
2025-05-06 10.23 10.51 10.21 10.50 26.7M
2025-04-30 10.40 10.47 10.17 10.19 27.1M
2025-04-29 10.31 10.54 10.23 10.41 25.5M
2025-04-28 10.79 10.80 10.20 10.31 34.3M
2025-04-25 11.00 11.18 10.80 10.84 39.8M
2025-04-24 10.68 11.18 10.51 11.02 54.4M
2025-04-23 10.68 10.85 10.44 10.60 47.0M
2025-04-22 10.18 11.00 10.09 10.86 73.6M
2025-04-21 10.41 10.69 10.10 10.18 63.9M
2025-04-18 9.71 10.29 9.71 10.29 54.1M
2025-04-17 9.65 9.84 9.60 9.76 19.5M
2025-04-16 9.85 9.95 9.52 9.64 28.7M
2025-04-15 9.99 10.04 9.78 9.94 28.0M
2025-04-14 9.78 10.09 9.77 10.00 45.6M
2025-04-11 9.79 9.98 9.56 9.75 43.4M
2025-04-10 9.71 10.19 9.61 9.90 63.4M
2025-04-09 9.90 10.05 9.25 9.91 81.2M
2025-04-08 9.46 10.29 9.41 10.28 114.7M
2025-04-07 9.29 9.81 9.21 9.78 100.3M
2025-04-03 8.81 8.93 8.75 8.92 7.4M
2025-04-02 8.83 8.98 8.78 8.85 6.2M
2025-04-01 8.88 8.93 8.80 8.81 6.9M
2025-03-31 8.91 8.95 8.76 8.84 11.2M
2025-03-28 9.19 9.25 8.88 8.91 17.0M
2025-03-27 9.17 9.35 9.10 9.21 15.5M
2025-03-26 9.10 9.21 9.05 9.18 13.5M
2025-03-25 8.90 9.23 8.89 9.13 19.8M
2025-03-24 9.27 9.30 8.87 9.00 22.2M
2025-03-21 8.75 9.18 8.75 9.08 22.7M
2025-03-20 8.79 8.83 8.77 8.78 7.3M
2025-03-19 8.84 8.87 8.79 8.79 5.4M
2025-03-18 8.90 8.95 8.84 8.87 5.6M
2025-03-17 8.98 8.99 8.89 8.91 7.5M
2025-03-14 8.92 8.95 8.84 8.95 8.5M
2025-03-13 9.00 9.04 8.82 8.92 10.6M
2025-03-12 9.06 9.08 8.80 9.04 14.2M
2025-03-11 9.02 9.11 8.95 9.04 11.5M
2025-03-10 9.02 9.26 9.02 9.14 19.8M
2025-03-07 8.73 9.05 8.70 8.96 19.2M
2025-03-06 8.76 8.78 8.60 8.72 14.0M
2025-03-05 8.68 9.12 8.68 8.76 19.7M
2025-03-04 8.33 8.67 8.32 8.60 14.5M
2025-03-03 8.27 8.48 8.27 8.37 11.7M
2025-02-28 8.31 8.34 8.21 8.25 6.7M
2025-02-27 8.40 8.42 8.25 8.31 9.8M
2025-02-26 8.36 8.48 8.36 8.38 6.5M
2025-02-25 8.49 8.52 8.33 8.36 7.5M
2025-02-24 8.43 8.61 8.41 8.54 11.8M
2025-02-21 8.44 8.48 8.37 8.38 7.2M
2025-02-20 8.46 8.49 8.37 8.45 7.2M
2025-02-19 8.55 8.55 8.41 8.46 6.4M
2025-02-18 8.55 8.61 8.47 8.49 6.4M
2025-02-17 8.61 8.63 8.52 8.58 6.5M
2025-02-14 8.61 8.67 8.57 8.60 6.9M
2025-02-13 8.62 8.70 8.58 8.62 8.6M
2025-02-12 8.42 8.63 8.39 8.60 9.4M
2025-02-11 8.47 8.48 8.32 8.46 8.2M
2025-02-10 8.46 8.59 8.43 8.45 10.5M
2025-02-07 8.41 8.52 8.37 8.45 8.2M
2025-02-06 8.33 8.42 8.27 8.40 6.5M
2025-02-05 8.56 8.56 8.30 8.36 6.2M
2025-01-27 8.43 8.57 8.43 8.47 5.3M
2025-01-24 8.36 8.45 8.30 8.42 6.2M
2025-01-23 8.48 8.56 8.39 8.40 7.8M
2025-01-22 8.19 8.57 8.16 8.44 14.1M
2025-01-21 8.20 8.24 8.09 8.18 3.3M
2025-01-20 8.22 8.27 8.16 8.18 4.1M
2025-01-17 8.09 8.24 8.09 8.20 4.2M
2025-01-16 8.18 8.25 8.08 8.12 4.4M
2025-01-15 8.20 8.20 8.10 8.14 3.8M
2025-01-14 7.96 8.20 7.95 8.20 6.4M
2025-01-13 7.84 7.97 7.82 7.97 3.7M
2025-01-10 8.02 8.08 7.89 7.90 4.4M
2025-01-09 7.81 8.19 7.81 8.06 8.5M
2025-01-08 7.95 7.99 7.72 7.88 7.3M
2025-01-07 8.05 8.07 7.87 7.98 5.1M
2025-01-06 8.00 8.12 7.91 8.06 5.7M
2025-01-03 8.09 8.21 7.97 8.00 7.4M
2025-01-02 8.27 8.39 8.04 8.09 8.0M