L

603929
🏛️ China →
44.78
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 12.07 12.23 12.00 12.16 4.9M
2021-12-30 12.48 12.78 12.06 12.17 11.9M
2021-12-29 11.34 12.40 11.25 12.40 4.8M
2021-12-28 11.10 11.29 11.10 11.27 1.3M
2021-12-27 11.05 11.19 10.97 11.12 1.4M
2021-12-24 11.47 11.54 10.96 10.97 2.6M
2021-12-23 11.81 11.83 11.41 11.42 2.7M
2021-12-22 11.94 11.97 11.65 11.83 2.9M
2021-12-21 11.49 12.14 11.21 11.94 5.3M
2021-12-20 11.45 11.48 11.22 11.27 1.3M
2021-12-17 11.52 11.54 11.31 11.37 1.5M
2021-12-16 11.61 11.75 11.45 11.52 1.5M
2021-12-15 11.48 11.76 11.48 11.65 1.7M
2021-12-14 11.37 11.62 11.21 11.58 2.0M
2021-12-13 11.67 11.73 11.31 11.35 2.1M
2021-12-10 11.54 11.71 11.54 11.59 1.3M
2021-12-09 11.76 11.90 11.60 11.61 2.0M
2021-12-08 11.91 12.12 11.74 11.81 3.1M
2021-12-07 11.92 12.01 11.55 11.74 2.5M
2021-12-06 11.85 12.04 11.69 11.89 2.0M
2021-12-03 11.90 12.00 11.78 11.85 1.4M
2021-12-02 11.91 12.05 11.73 11.86 2.6M
2021-12-01 11.50 11.94 11.41 11.88 3.4M
2021-11-30 11.23 11.61 11.23 11.45 1.7M
2021-11-29 11.28 11.40 11.10 11.23 1.3M
2021-11-26 11.49 11.60 11.27 11.36 1.5M
2021-11-25 11.62 11.62 11.40 11.48 1.5M
2021-11-24 11.60 11.72 11.42 11.57 1.7M
2021-11-23 11.47 11.61 11.40 11.54 1.9M
2021-11-22 11.39 11.66 11.28 11.46 1.9M
2021-11-19 11.20 11.41 11.11 11.33 1.4M
2021-11-18 11.28 11.48 11.15 11.18 1.6M
2021-11-17 11.19 11.38 11.19 11.35 1.7M
2021-11-16 11.48 11.48 11.17 11.20 2.2M
2021-11-15 11.13 11.55 11.05 11.50 2.8M
2021-11-12 10.99 11.19 10.91 11.12 1.9M
2021-11-11 10.76 11.17 10.75 11.02 2.3M
2021-11-10 10.78 10.92 10.65 10.87 1.7M
2021-11-09 10.72 10.92 10.66 10.81 1.8M
2021-11-08 10.62 10.75 10.42 10.73 1.4M
2021-11-05 10.60 10.75 10.57 10.62 1.5M
2021-11-04 10.52 10.66 10.48 10.55 1.2M
2021-11-03 10.34 10.68 10.34 10.47 1.0M
2021-11-02 10.41 10.67 10.24 10.34 1.4M
2021-11-01 10.36 10.50 10.27 10.44 1.1M
2021-10-29 10.06 10.41 10.06 10.36 1.5M
2021-10-28 10.18 10.37 9.96 10.09 1.1M
2021-10-27 10.59 10.65 10.15 10.15 1.8M
2021-10-26 10.72 10.94 10.56 10.56 1.8M
2021-10-25 10.57 10.66 10.43 10.53 1.2M
2021-10-22 10.58 10.88 10.58 10.67 1.1M
2021-10-21 10.78 10.84 10.64 10.67 1.0M
2021-10-20 10.93 10.93 10.77 10.83 1.0M
2021-10-19 10.94 11.00 10.81 10.82 1.5M
2021-10-18 10.76 10.99 10.57 10.99 2.1M
2021-10-15 10.74 10.98 10.61 10.86 1.8M
2021-10-14 10.70 10.79 10.65 10.72 1.0M
2021-10-13 10.74 10.79 10.55 10.76 0.9M
2021-10-12 10.87 10.87 10.58 10.74 1.3M
2021-10-11 10.96 11.08 10.91 10.94 1.0M
2021-10-08 10.78 11.05 10.78 10.99 1.4M
2021-09-30 10.43 10.74 10.40 10.70 1.4M
2021-09-29 10.60 10.66 10.31 10.44 1.6M
2021-09-28 10.59 10.70 10.50 10.68 1.3M
2021-09-27 11.04 11.11 10.40 10.56 2.9M
2021-09-24 11.37 11.42 11.04 11.04 2.9M
2021-09-23 11.50 11.56 11.35 11.35 2.0M
2021-09-22 11.42 11.55 11.33 11.43 1.5M
2021-09-17 11.64 11.64 11.14 11.41 2.3M
2021-09-16 11.53 11.83 11.43 11.45 2.7M
2021-09-15 11.34 11.69 11.34 11.59 2.1M
2021-09-14 11.84 11.95 11.47 11.51 3.8M
2021-09-13 12.00 12.15 11.67 11.77 4.4M
2021-09-10 11.99 12.40 11.72 12.13 7.0M
2021-09-09 11.98 12.16 11.79 12.08 5.2M
2021-09-08 11.89 12.02 11.70 11.88 4.8M
2021-09-07 11.86 12.05 11.82 11.95 5.1M
2021-09-06 11.96 12.09 11.69 11.87 7.2M
2021-09-03 12.49 12.90 11.88 12.00 16.7M
2021-09-02 12.32 12.32 12.32 12.32 4.7M
2021-09-01 11.28 11.35 11.05 11.20 2.5M
2021-08-31 11.42 11.43 11.03 11.25 2.6M
2021-08-30 11.39 11.66 11.25 11.42 3.1M
2021-08-27 11.56 11.58 11.25 11.38 2.2M
2021-08-26 11.91 11.91 11.54 11.56 3.0M
2021-08-25 11.78 11.99 11.70 11.84 3.2M
2021-08-24 11.37 12.03 11.37 11.84 5.2M
2021-08-23 11.31 11.57 11.10 11.48 3.5M
2021-08-20 11.36 11.43 10.92 11.09 3.2M
2021-08-19 11.38 11.50 11.16 11.23 2.7M
2021-08-18 11.16 11.51 11.12 11.46 3.9M
2021-08-17 11.74 11.83 11.25 11.25 6.6M
2021-08-16 12.15 12.30 11.65 11.80 12.2M
2021-08-13 12.26 13.23 12.20 12.40 17.9M
2021-08-12 11.62 12.06 11.42 12.03 7.2M
2021-08-11 11.12 11.57 11.10 11.45 4.0M
2021-08-10 11.08 11.26 11.04 11.13 2.2M
2021-08-09 11.27 11.46 11.02 11.09 3.7M
2021-08-06 11.96 12.16 11.05 11.30 6.0M
2021-08-05 11.38 11.67 11.21 11.51 4.5M
2021-08-04 11.22 11.67 11.12 11.37 4.0M
2021-08-03 11.53 11.55 11.12 11.20 2.7M
2021-08-02 11.21 11.48 11.13 11.30 3.9M
2021-07-30 10.80 11.33 10.64 11.22 6.8M
2021-07-29 10.45 10.80 10.10 10.48 3.9M
2021-07-28 10.80 10.80 9.92 10.03 4.9M
2021-07-27 11.00 11.55 10.75 10.98 6.1M
2021-07-26 10.58 11.06 10.38 11.00 3.9M
2021-07-23 10.91 10.92 10.53 10.58 2.2M
2021-07-22 10.69 11.02 10.62 10.92 3.3M
2021-07-21 10.47 10.73 10.47 10.68 1.5M
2021-07-20 10.31 10.55 10.20 10.53 1.5M
2021-07-19 10.64 10.65 10.31 10.40 2.2M
2021-07-16 10.66 10.92 10.66 10.71 1.6M
2021-07-15 10.89 10.92 10.54 10.74 2.5M
2021-07-14 11.02 11.12 10.78 10.84 3.0M
2021-07-13 11.27 11.31 11.00 11.10 3.5M
2021-07-12 11.35 11.48 11.14 11.33 3.4M
2021-07-09 11.12 11.55 11.00 11.19 3.3M
2021-07-08 11.20 11.53 11.09 11.29 4.4M
2021-07-07 11.38 11.47 11.21 11.29 4.1M
2021-07-06 11.45 11.67 11.31 11.52 6.0M
2021-07-05 12.00 12.00 11.36 11.56 11.5M
2021-07-02 10.66 11.78 10.66 11.78 10.4M
2021-07-01 11.31 11.35 10.66 10.71 3.9M
2021-06-30 11.19 11.50 11.15 11.37 3.3M
2021-06-29 11.43 11.47 11.04 11.13 3.4M
2021-06-28 11.29 11.70 11.27 11.52 5.3M
2021-06-25 10.98 11.83 10.95 11.42 7.5M
2021-06-24 10.90 11.30 10.78 11.08 4.0M
2021-06-23 10.73 11.55 10.73 11.00 4.4M
2021-06-22 11.10 11.11 10.63 10.80 3.5M
2021-06-21 10.93 11.26 10.89 11.06 3.4M
2021-06-18 11.19 11.30 10.92 10.96 5.6M
2021-06-17 10.76 11.94 10.71 11.47 8.7M
2021-06-16 10.70 11.24 10.67 10.85 3.0M
2021-06-15 10.78 11.10 10.73 10.79 2.9M
2021-06-11 11.27 11.32 10.67 10.78 4.6M
2021-06-10 10.99 11.30 10.90 11.25 5.9M
2021-06-09 11.32 11.32 10.84 11.04 7.7M
2021-06-08 10.32 11.37 10.21 11.37 7.0M
2021-06-07 10.47 10.68 10.29 10.34 2.0M
2021-06-04 10.10 10.31 10.09 10.27 1.6M
2021-06-03 10.16 10.33 10.06 10.11 1.2M
2021-06-02 10.32 10.40 10.13 10.21 1.6M
2021-06-01 10.24 10.63 10.09 10.32 2.2M
2021-05-31 10.07 10.28 10.07 10.18 1.4M
2021-05-28 10.15 10.26 10.03 10.05 1.7M
2021-05-27 9.97 10.68 9.92 10.19 3.1M
2021-05-26 9.78 10.16 9.74 10.00 2.1M
2021-05-25 9.86 9.86 9.74 9.77 1.1M
2021-05-24 9.77 9.83 9.70 9.80 0.9M
2021-05-21 9.60 9.88 9.60 9.76 0.7M
2021-05-20 9.86 9.86 9.71 9.77 1.0M
2021-05-19 9.67 9.89 9.56 9.87 1.6M
2021-05-18 9.75 9.75 9.46 9.67 1.3M
2021-05-17 9.97 10.07 9.71 9.75 1.4M
2021-05-14 9.86 9.98 9.81 9.92 1.0M
2021-05-13 9.76 9.96 9.71 9.88 1.4M
2021-05-12 9.70 9.91 9.59 9.85 1.2M
2021-05-11 9.56 9.79 9.52 9.65 0.9M
2021-05-10 9.47 9.62 9.36 9.55 1.0M
2021-05-07 9.53 9.56 9.37 9.45 1.0M
2021-05-06 9.55 9.67 9.50 9.50 1.1M
2021-04-30 9.98 10.00 9.44 9.47 3.8M
2021-04-29 10.38 10.38 10.13 10.32 1.2M
2021-04-28 10.16 10.30 10.04 10.18 1.0M
2021-04-27 10.42 10.49 10.10 10.16 1.7M
2021-04-26 10.55 10.59 10.39 10.41 1.3M
2021-04-23 10.77 10.77 10.40 10.54 1.8M
2021-04-22 10.47 10.94 10.47 10.68 2.5M
2021-04-21 10.56 10.60 10.41 10.46 1.3M
2021-04-20 10.72 10.81 10.58 10.61 1.6M
2021-04-19 10.58 10.77 10.56 10.72 2.0M
2021-04-16 10.38 10.69 10.27 10.58 2.4M
2021-04-15 10.30 10.33 10.12 10.25 1.6M
2021-04-14 10.44 10.51 10.10 10.25 2.3M
2021-04-13 10.78 10.80 10.38 10.43 2.1M
2021-04-12 10.80 10.99 10.62 10.78 2.4M
2021-04-09 10.66 10.85 10.56 10.77 2.0M
2021-04-08 10.87 10.94 10.68 10.69 2.5M
2021-04-07 11.02 11.02 10.75 10.87 3.4M
2021-04-06 10.92 11.14 10.67 10.79 6.5M
2021-04-02 10.42 11.31 10.29 11.16 10.1M
2021-04-01 10.43 10.44 10.16 10.28 1.9M
2021-03-31 9.96 10.27 9.96 10.23 1.5M
2021-03-30 10.20 10.31 10.00 10.02 1.6M
2021-03-29 10.20 10.60 10.10 10.26 2.0M
2021-03-26 10.00 10.23 9.94 10.18 1.8M
2021-03-25 10.35 10.51 10.00 10.00 3.2M
2021-03-24 10.51 10.64 10.29 10.46 2.7M
2021-03-23 10.49 11.20 10.46 10.76 4.4M
2021-03-22 10.40 10.49 10.35 10.45 2.0M
2021-03-19 10.55 10.64 10.41 10.43 2.7M
2021-03-18 10.85 11.00 10.61 10.71 3.7M
2021-03-17 10.88 11.71 10.68 10.96 5.8M
2021-03-16 10.62 11.04 10.45 10.99 5.0M
2021-03-15 10.36 10.63 10.32 10.59 3.0M
2021-03-12 10.74 10.94 10.44 10.47 4.6M
2021-03-11 10.50 11.40 10.39 10.97 5.8M
2021-03-10 10.54 10.74 10.17 10.66 5.3M
2021-03-09 11.21 11.30 10.45 10.49 8.8M
2021-03-08 13.15 13.15 11.31 11.40 14.5M
2021-03-05 11.78 12.56 11.49 12.56 16.6M
2021-03-04 10.59 11.42 10.45 11.42 3.8M
2021-03-03 10.17 10.48 10.06 10.38 5.4M
2021-03-02 11.80 11.80 10.52 10.60 8.8M
2021-03-01 9.83 10.79 9.83 10.79 1.2M
2021-02-26 9.58 9.88 9.58 9.81 1.1M
2021-02-25 9.98 10.02 9.70 9.71 1.2M
2021-02-24 9.85 10.13 9.85 9.95 1.3M
2021-02-23 10.07 10.15 9.83 9.84 1.2M
2021-02-22 9.91 10.31 9.84 10.04 2.2M
2021-02-19 9.49 9.88 9.36 9.87 1.7M
2021-02-18 9.10 9.44 9.10 9.41 1.5M
2021-02-10 9.05 9.13 8.97 9.00 0.9M
2021-02-09 9.00 9.09 8.88 9.05 0.9M
2021-02-08 9.16 9.37 8.99 9.00 1.1M
2021-02-05 9.27 9.45 9.12 9.12 1.1M
2021-02-04 9.25 9.43 8.90 9.18 1.4M
2021-02-03 9.50 9.63 9.26 9.29 1.3M
2021-02-02 9.48 9.58 9.24 9.30 1.3M
2021-02-01 10.00 10.00 9.25 9.50 2.8M
2021-01-29 10.64 10.78 10.12 10.18 1.7M
2021-01-28 10.78 10.97 10.58 10.61 1.8M
2021-01-27 11.05 11.47 10.99 11.04 2.2M
2021-01-26 10.70 10.96 10.60 10.95 1.0M
2021-01-25 10.96 11.10 10.58 10.81 1.6M
2021-01-22 11.19 11.19 10.88 10.95 1.5M
2021-01-21 10.95 11.32 10.95 11.19 1.3M
2021-01-20 11.27 11.35 11.08 11.21 1.1M
2021-01-19 11.28 11.38 11.14 11.27 1.5M
2021-01-18 10.88 11.39 10.84 11.24 2.1M
2021-01-15 10.77 10.93 10.62 10.89 1.5M
2021-01-14 10.44 11.39 10.24 10.85 2.7M
2021-01-13 11.12 11.12 10.60 10.65 2.9M
2021-01-12 11.21 11.32 10.80 11.12 1.5M
2021-01-11 11.28 11.55 11.13 11.18 2.0M
2021-01-08 11.43 11.75 11.12 11.28 2.5M
2021-01-07 11.84 11.99 11.32 11.37 4.0M
2021-01-06 13.50 13.50 12.00 12.12 7.8M
2021-01-05 11.38 12.54 11.32 12.54 2.5M
2021-01-04 11.35 11.43 11.18 11.40 1.7M