Metro Investment Development Co Ltd (600683)

600683
🏛️ China →
4.09
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.17 4.17 4.10 4.10 841.3K
09:35 4.11 4.12 4.10 4.11 407.1K
09:40 4.12 4.15 4.12 4.13 323.3K
09:45 4.13 4.17 4.13 4.16 315.8K
09:50 4.16 4.16 4.13 4.13 540.1K
09:55 4.13 4.13 4.10 4.10 308.4K
10:00 4.10 4.11 4.08 4.09 443.3K
10:05 4.08 4.09 4.07 4.09 449.9K
10:10 4.08 4.10 4.08 4.08 208.4K
10:15 4.08 4.09 4.07 4.08 236.7K
10:20 4.09 4.11 4.08 4.09 200.4K
10:25 4.09 4.10 4.08 4.09 123.2K
10:30 4.09 4.10 4.08 4.08 123.1K
10:35 4.09 4.09 4.08 4.08 25.3K
10:40 4.08 4.09 4.07 4.08 339.9K
10:45 4.08 4.09 4.08 4.09 213.8K
10:50 4.08 4.08 4.07 4.07 98.7K
10:55 4.07 4.08 4.07 4.07 159.1K
11:00 4.07 4.08 4.07 4.08 161.7K
11:05 4.07 4.08 4.07 4.07 29.2K
11:10 4.07 4.07 4.06 4.06 391.0K
11:15 4.06 4.08 4.06 4.08 187.7K
11:20 4.08 4.09 4.07 4.07 186.5K
11:25 4.08 4.08 4.07 4.07 29.6K
13:00 4.07 4.08 4.06 4.08 400.0K
13:05 4.09 4.09 4.05 4.05 791.5K
13:10 4.04 4.06 4.04 4.05 262.5K
13:15 4.04 4.06 4.04 4.05 173.3K
13:20 4.05 4.05 4.04 4.05 185.5K
13:25 4.04 4.06 4.04 4.06 166.3K
13:30 4.05 4.07 4.05 4.07 307.6K
13:35 4.07 4.07 4.06 4.06 67.3K
13:40 4.07 4.07 4.05 4.05 71.0K
13:45 4.05 4.06 4.05 4.06 56.9K
13:50 4.06 4.06 4.04 4.05 300.6K
13:55 4.06 4.06 4.05 4.06 196.8K
14:00 4.06 4.06 4.05 4.06 308.8K
14:05 4.05 4.06 4.05 4.05 68.2K
14:10 4.06 4.06 4.05 4.06 61.9K
14:15 4.05 4.06 4.04 4.05 354.9K
14:20 4.05 4.06 4.05 4.06 70.4K
14:25 4.06 4.07 4.05 4.06 273.4K
14:30 4.07 4.07 4.06 4.06 213.3K
14:35 4.06 4.07 4.06 4.07 167.3K
14:40 4.06 4.07 4.06 4.07 178.0K
14:45 4.06 4.06 4.05 4.06 219.0K
14:50 4.06 4.06 4.05 4.05 258.8K
14:55 4.06 4.06 4.05 4.06 75.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 4.06 4.11 4.02 4.09 10.3M
2025-09-29 4.00 4.08 3.90 4.06 13.4M
2025-09-26 4.04 4.13 4.00 4.01 15.1M
2025-09-25 4.15 4.19 4.04 4.05 11.8M
2025-09-24 4.04 4.25 4.03 4.18 13.7M
2025-09-23 4.20 4.20 3.96 4.08 17.1M
2025-09-22 4.30 4.30 4.13 4.21 12.4M
2025-09-19 4.26 4.34 4.14 4.28 15.6M
2025-09-18 4.43 4.44 4.22 4.26 15.2M
2025-09-17 4.37 4.44 4.26 4.41 18.3M
2025-09-16 4.30 4.39 4.29 4.37 15.0M
2025-09-15 4.29 4.34 4.15 4.33 19.5M
2025-09-12 4.23 4.32 4.22 4.29 15.4M
2025-09-11 4.21 4.24 4.14 4.22 13.2M
2025-09-10 4.14 4.23 4.11 4.22 14.5M
2025-09-09 4.11 4.18 4.05 4.13 13.5M
2025-09-08 4.01 4.11 4.00 4.09 10.3M
2025-09-05 4.03 4.03 3.92 4.01 10.1M
2025-09-04 3.95 4.06 3.92 4.00 12.7M
2025-09-03 4.04 4.07 3.91 3.93 10.8M
2025-09-02 4.06 4.09 3.99 4.04 13.3M
2025-09-01 4.05 4.08 4.00 4.06 14.3M
2025-08-29 4.18 4.18 4.05 4.07 13.1M
2025-08-28 4.11 4.17 4.03 4.15 13.6M
2025-08-27 4.29 4.29 4.09 4.09 20.5M
2025-08-26 4.26 4.33 4.20 4.31 12.6M
2025-08-25 4.24 4.37 4.23 4.29 15.9M
2025-08-22 4.24 4.28 4.19 4.26 10.9M
2025-08-21 4.29 4.32 4.22 4.26 7.8M
2025-08-20 4.20 4.30 4.16 4.29 12.2M
2025-08-19 4.15 4.25 4.13 4.19 11.0M
2025-08-18 4.20 4.21 4.11 4.15 13.5M
2025-08-15 4.19 4.31 4.15 4.19 12.3M
2025-08-14 4.25 4.32 4.17 4.17 14.0M
2025-08-13 4.39 4.44 4.25 4.28 18.3M
2025-08-12 4.30 4.68 4.29 4.36 25.9M
2025-08-11 4.38 4.38 4.22 4.29 22.8M
2025-08-08 4.14 4.18 4.08 4.18 8.1M
2025-08-07 4.15 4.16 4.08 4.13 8.1M
2025-08-06 4.17 4.18 4.09 4.13 8.5M
2025-08-05 4.15 4.21 4.13 4.16 9.2M
2025-08-04 4.08 4.13 4.02 4.12 8.0M
2025-08-01 4.10 4.11 4.04 4.08 10.0M
2025-07-31 4.18 4.21 4.04 4.06 14.4M
2025-07-30 4.25 4.27 4.20 4.21 9.0M
2025-07-29 4.28 4.31 4.21 4.23 9.5M
2025-07-28 4.16 4.28 4.14 4.27 12.2M
2025-07-25 4.21 4.22 4.13 4.17 8.9M
2025-07-24 4.12 4.20 4.10 4.17 10.6M
2025-07-23 4.17 4.19 4.10 4.11 9.8M
2025-07-22 4.14 4.18 4.08 4.16 8.9M
2025-07-21 4.05 4.18 4.04 4.13 10.1M
2025-07-18 4.06 4.07 4.00 4.04 7.9M
2025-07-17 4.06 4.07 4.01 4.03 7.9M
2025-07-16 4.08 4.10 4.02 4.04 8.4M
2025-07-15 4.09 4.13 3.96 4.06 14.1M
2025-07-14 4.08 4.16 4.05 4.12 11.6M
2025-07-11 4.22 4.29 4.12 4.17 16.5M
2025-07-10 4.09 4.21 4.09 4.18 18.2M
2025-07-09 4.08 4.11 4.05 4.09 10.8M
2025-07-08 4.01 4.10 3.97 4.09 18.9M
2025-07-07 3.85 4.19 3.85 4.03 26.8M
2025-07-04 3.89 3.92 3.86 3.87 8.7M
2025-07-03 3.86 3.94 3.86 3.90 10.0M
2025-07-02 3.82 3.89 3.79 3.88 9.4M
2025-07-01 3.85 3.87 3.78 3.81 7.2M
2025-06-30 3.87 3.92 3.82 3.85 8.9M
2025-06-27 3.82 3.87 3.79 3.81 7.6M
2025-06-26 3.82 3.85 3.78 3.80 8.0M
2025-06-25 3.78 3.82 3.75 3.82 6.8M
2025-06-24 3.79 3.80 3.74 3.78 6.8M
2025-06-23 3.69 3.78 3.66 3.75 7.2M
2025-06-20 3.73 3.76 3.70 3.71 7.8M
2025-06-19 3.81 3.81 3.71 3.72 11.2M
2025-06-18 3.89 3.91 3.79 3.80 9.8M
2025-06-17 3.88 3.90 3.83 3.89 6.1M
2025-06-16 3.77 3.91 3.75 3.86 12.8M
2025-06-13 3.84 3.86 3.74 3.77 13.7M
2025-06-12 3.88 3.92 3.81 3.86 8.0M
2025-06-11 3.86 3.93 3.86 3.90 8.2M
2025-06-10 3.91 3.94 3.83 3.88 7.4M
2025-06-09 3.86 3.93 3.84 3.91 9.1M
2025-06-06 3.85 3.93 3.85 3.88 9.1M
2025-06-05 3.95 3.96 3.87 3.90 7.5M
2025-06-04 3.90 3.96 3.89 3.94 8.4M
2025-06-03 3.87 3.92 3.83 3.90 8.6M
2025-05-30 3.91 3.91 3.83 3.87 5.3M
2025-05-29 3.80 3.90 3.80 3.89 8.0M
2025-05-28 3.87 3.89 3.78 3.82 6.7M
2025-05-27 3.82 3.90 3.79 3.88 9.0M
2025-05-26 3.75 3.85 3.72 3.81 7.5M
2025-05-23 3.87 3.89 3.73 3.73 9.5M
2025-05-22 3.92 3.93 3.86 3.88 7.4M
2025-05-21 3.89 3.94 3.86 3.90 5.5M
2025-05-20 3.94 3.94 3.86 3.90 7.4M
2025-05-19 3.77 3.96 3.77 3.93 21.0M
2025-05-16 3.79 3.79 3.70 3.77 8.4M
2025-05-15 3.78 3.82 3.74 3.76 6.0M
2025-05-14 3.74 3.79 3.71 3.78 6.6M
2025-05-13 3.79 3.80 3.73 3.75 6.5M
2025-05-12 3.80 3.81 3.75 3.77 7.4M
2025-05-09 3.85 3.86 3.75 3.76 7.3M
2025-05-08 3.87 3.87 3.79 3.83 8.7M
2025-05-07 3.83 4.02 3.81 3.83 14.9M
2025-05-06 3.76 3.81 3.74 3.77 7.6M
2025-04-30 3.70 3.82 3.70 3.73 9.9M
2025-04-29 3.68 3.73 3.65 3.71 6.6M
2025-04-28 3.85 3.87 3.65 3.70 15.8M
2025-04-25 3.87 4.05 3.84 3.91 16.3M
2025-04-24 3.85 3.94 3.81 3.86 8.2M
2025-04-23 3.93 3.95 3.82 3.85 7.3M
2025-04-22 3.89 3.94 3.88 3.93 7.7M
2025-04-21 3.82 3.90 3.79 3.87 8.8M
2025-04-18 3.82 3.89 3.77 3.87 9.2M
2025-04-17 3.71 3.87 3.69 3.82 12.1M
2025-04-16 3.76 3.78 3.65 3.72 6.4M
2025-04-15 3.76 3.77 3.71 3.75 5.7M
2025-04-14 3.74 3.80 3.73 3.75 5.8M
2025-04-11 3.77 3.79 3.71 3.74 7.5M
2025-04-10 3.69 3.82 3.64 3.80 13.1M
2025-04-09 3.50 3.70 3.37 3.68 14.5M
2025-04-08 3.38 3.51 3.37 3.50 12.9M
2025-04-07 3.68 3.68 3.43 3.43 16.4M
2025-04-03 3.72 3.83 3.70 3.81 8.7M
2025-04-02 3.78 3.78 3.70 3.73 7.0M
2025-04-01 3.69 3.81 3.68 3.78 11.7M
2025-03-31 3.77 3.77 3.67 3.69 7.2M
2025-03-28 3.81 3.81 3.75 3.78 5.7M
2025-03-27 3.85 3.86 3.75 3.82 7.7M
2025-03-26 3.77 3.89 3.76 3.87 10.3M
2025-03-25 3.77 3.79 3.72 3.78 7.1M
2025-03-24 3.94 3.95 3.73 3.78 16.2M
2025-03-21 3.95 3.98 3.92 3.96 9.1M
2025-03-20 3.95 4.00 3.94 3.96 6.1M
2025-03-19 3.96 4.00 3.93 3.95 6.0M
2025-03-18 3.99 4.00 3.93 3.96 6.3M
2025-03-17 3.93 4.00 3.92 3.98 8.5M
2025-03-14 3.83 3.94 3.82 3.93 11.6M
2025-03-13 3.86 3.86 3.79 3.83 7.6M
2025-03-12 3.87 3.88 3.83 3.86 5.4M
2025-03-11 3.84 3.87 3.80 3.87 7.7M
2025-03-10 3.84 3.90 3.82 3.84 6.6M
2025-03-07 3.93 3.95 3.83 3.84 12.7M
2025-03-06 3.87 4.01 3.82 3.96 16.5M
2025-03-05 3.95 3.96 3.82 3.88 11.7M
2025-03-04 4.00 4.00 3.90 3.96 8.1M
2025-03-03 3.89 4.04 3.89 3.94 12.2M
2025-02-28 3.96 4.00 3.88 3.89 11.2M
2025-02-27 3.97 4.04 3.94 3.97 9.4M
2025-02-26 3.93 4.01 3.93 3.99 9.8M
2025-02-25 3.95 4.02 3.88 3.93 10.6M
2025-02-24 3.87 4.03 3.87 3.97 11.5M
2025-02-21 3.94 3.95 3.85 3.90 8.3M
2025-02-20 3.93 3.97 3.88 3.95 7.0M
2025-02-19 3.87 3.93 3.83 3.93 7.9M
2025-02-18 3.98 3.99 3.84 3.85 8.6M
2025-02-17 3.92 4.02 3.90 3.98 12.7M
2025-02-14 3.97 4.00 3.89 3.90 8.9M
2025-02-13 3.97 4.03 3.93 3.98 12.8M
2025-02-12 3.91 3.98 3.86 3.98 9.1M
2025-02-11 3.96 3.98 3.85 3.88 9.3M
2025-02-10 3.86 3.95 3.85 3.95 10.3M
2025-02-07 3.82 3.89 3.80 3.86 9.9M
2025-02-06 3.79 3.82 3.73 3.81 6.9M
2025-02-05 3.75 3.82 3.72 3.81 5.3M
2025-01-27 3.76 3.83 3.73 3.73 6.0M
2025-01-24 3.77 3.77 3.68 3.75 6.4M
2025-01-23 3.75 3.85 3.73 3.74 9.5M
2025-01-22 3.78 3.80 3.70 3.71 7.5M
2025-01-21 3.90 3.97 3.81 3.81 11.5M
2025-01-20 3.80 3.89 3.74 3.87 9.0M
2025-01-17 3.78 3.98 3.77 3.86 12.2M
2025-01-16 3.75 3.85 3.75 3.82 11.3M
2025-01-15 3.74 3.79 3.66 3.75 8.8M
2025-01-14 3.61 3.74 3.61 3.74 10.1M
2025-01-13 3.54 3.64 3.48 3.61 8.5M
2025-01-10 3.76 3.78 3.61 3.61 13.4M
2025-01-09 3.79 3.81 3.74 3.76 9.1M
2025-01-08 3.85 3.88 3.71 3.80 12.3M
2025-01-07 3.84 3.86 3.72 3.86 13.5M
2025-01-06 3.92 3.95 3.65 3.79 24.2M
2025-01-03 4.12 4.31 3.91 3.96 43.6M
2025-01-02 4.15 4.18 4.10 4.18 19.4M