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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.77 4.84 4.74 4.78 9.4M
2023-12-28 4.65 4.80 4.56 4.79 13.9M
2023-12-27 4.61 4.67 4.59 4.64 8.3M
2023-12-26 4.75 4.76 4.61 4.62 10.8M
2023-12-25 4.83 4.84 4.70 4.73 11.7M
2023-12-22 5.02 5.02 4.81 4.83 22.8M
2023-12-21 5.01 5.09 4.93 5.06 18.5M
2023-12-20 5.17 5.20 5.00 5.02 16.9M
2023-12-19 5.31 5.33 5.12 5.17 26.1M
2023-12-18 5.50 5.68 5.36 5.36 43.4M
2023-12-15 5.50 5.80 5.41 5.64 66.9M
2023-12-14 5.28 5.38 5.26 5.27 13.6M
2023-12-13 5.28 5.41 5.26 5.28 25.6M
2023-12-12 5.07 5.55 5.07 5.40 42.1M
2023-12-11 5.10 5.12 4.97 5.08 17.9M
2023-12-08 5.36 5.39 5.16 5.18 23.3M
2023-12-07 5.24 5.58 5.18 5.40 30.2M
2023-12-06 5.16 5.25 5.14 5.25 11.5M
2023-12-05 5.26 5.26 5.16 5.17 13.9M
2023-12-04 5.30 5.31 5.23 5.26 12.9M
2023-12-01 5.23 5.35 5.18 5.31 16.5M
2023-11-30 5.30 5.32 5.19 5.22 18.6M
2023-11-29 5.48 5.50 5.30 5.30 25.9M
2023-11-28 5.72 5.72 5.47 5.52 33.3M
2023-11-27 5.98 5.99 5.70 5.77 40.5M
2023-11-24 6.18 6.31 6.03 6.08 46.7M
2023-11-23 5.91 6.20 5.83 6.13 49.3M
2023-11-22 5.83 6.19 5.83 6.00 59.8M
2023-11-21 5.68 6.05 5.67 5.91 62.4M
2023-11-20 5.73 5.77 5.63 5.66 17.8M
2023-11-17 5.74 5.81 5.61 5.68 25.2M
2023-11-16 5.69 5.83 5.63 5.78 34.3M
2023-11-15 5.77 5.89 5.65 5.69 46.0M
2023-11-14 5.55 6.03 5.51 5.83 66.1M
2023-11-13 5.47 5.56 5.44 5.51 13.7M
2023-11-10 5.52 5.57 5.39 5.44 16.0M
2023-11-09 5.66 5.74 5.51 5.54 26.3M
2023-11-08 5.62 5.70 5.54 5.57 15.9M
2023-11-07 5.65 5.65 5.51 5.62 19.7M
2023-11-06 5.35 5.58 5.35 5.56 21.4M
2023-11-03 5.41 5.44 5.32 5.36 14.4M
2023-11-02 5.43 5.50 5.35 5.43 16.4M
2023-11-01 5.59 5.65 5.44 5.44 23.5M
2023-10-31 5.53 5.74 5.48 5.61 32.9M
2023-10-30 5.56 5.69 5.42 5.62 27.1M
2023-10-27 5.50 5.62 5.46 5.57 16.6M
2023-10-26 5.54 5.61 5.40 5.55 21.9M
2023-10-25 5.68 5.77 5.61 5.64 34.5M
2023-10-24 5.39 5.62 5.34 5.59 30.4M
2023-10-23 5.38 5.65 5.26 5.42 32.5M
2023-10-20 5.42 5.58 5.33 5.46 34.1M
2023-10-19 5.42 5.52 5.36 5.41 15.3M
2023-10-18 5.50 5.51 5.38 5.39 12.3M
2023-10-17 5.56 5.58 5.45 5.49 10.7M
2023-10-16 5.62 5.65 5.48 5.52 10.7M
2023-10-13 5.68 5.70 5.58 5.60 13.3M
2023-10-12 5.76 5.79 5.68 5.70 12.3M
2023-10-11 5.78 5.82 5.68 5.72 17.3M
2023-10-10 5.84 5.88 5.76 5.78 12.2M
2023-10-09 6.05 6.07 5.80 5.82 21.9M
2023-09-28 6.04 6.09 5.98 6.05 13.6M
2023-09-27 6.12 6.13 6.02 6.04 16.0M
2023-09-26 6.14 6.20 6.07 6.09 14.0M
2023-09-25 6.35 6.35 6.09 6.15 20.4M
2023-09-22 6.22 6.38 6.17 6.37 19.1M
2023-09-21 6.28 6.37 6.20 6.22 15.2M
2023-09-20 6.27 6.35 6.24 6.25 16.3M
2023-09-19 6.39 6.45 6.28 6.28 17.7M
2023-09-18 6.32 6.43 6.31 6.39 18.0M
2023-09-15 6.61 6.63 6.42 6.47 22.9M
2023-09-14 6.69 6.69 6.49 6.54 28.1M
2023-09-13 6.70 6.85 6.62 6.71 29.0M
2023-09-12 6.72 6.83 6.62 6.75 29.7M
2023-09-11 6.99 7.00 6.52 6.75 48.3M
2023-09-08 7.37 7.40 6.76 6.96 75.2M
2023-09-07 7.54 7.92 7.50 7.51 59.2M
2023-09-06 7.45 7.95 7.26 7.75 78.5M
2023-09-05 7.61 7.63 7.30 7.43 38.9M
2023-09-04 7.96 8.07 7.54 7.65 60.3M
2023-09-01 8.37 8.45 7.66 7.87 63.2M
2023-08-31 8.63 8.69 8.01 8.21 66.2M
2023-08-30 8.55 8.84 8.30 8.61 96.0M
2023-08-29 8.11 9.11 7.86 8.85 132.4M
2023-08-28 8.48 8.48 8.00 8.28 99.2M
2023-08-25 7.00 7.71 6.92 7.71 98.9M
2023-08-24 7.13 7.20 6.80 7.01 44.2M
2023-08-23 7.21 7.52 7.13 7.18 42.1M
2023-08-22 7.06 7.60 6.88 7.37 58.0M
2023-08-21 7.16 7.38 7.00 7.06 49.5M
2023-08-18 7.33 7.82 7.24 7.24 73.7M
2023-08-17 7.08 7.58 7.04 7.50 102.5M
2023-08-16 6.55 7.21 6.51 7.21 84.2M
2023-08-15 6.67 6.68 6.42 6.55 37.4M
2023-08-14 6.62 6.78 6.43 6.64 48.3M
2023-08-11 6.79 7.26 6.68 6.96 80.5M
2023-08-10 6.85 6.90 6.61 6.72 62.1M
2023-08-09 7.20 7.47 6.96 6.99 70.8M
2023-08-08 7.68 7.95 7.29 7.29 89.6M
2023-08-07 8.22 8.48 7.63 8.10 138.3M
2023-08-04 8.40 8.48 8.07 8.48 131.8M
2023-08-03 7.15 7.71 7.12 7.71 107.8M
2023-08-02 6.49 7.28 6.43 7.01 101.0M
2023-08-01 6.60 6.79 6.45 6.62 62.2M
2023-07-31 6.58 6.86 6.55 6.80 74.6M
2023-07-28 6.47 6.56 6.25 6.50 68.1M
2023-07-27 6.54 6.75 6.16 6.33 82.8M
2023-07-26 6.49 7.13 6.37 6.84 113.7M
2023-07-25 6.40 6.56 6.25 6.48 79.7M
2023-07-24 6.35 6.46 5.96 6.17 63.3M
2023-07-21 6.10 6.52 6.07 6.22 79.8M
2023-07-20 5.94 6.24 5.85 6.10 48.8M
2023-07-19 5.75 6.02 5.72 5.97 36.0M
2023-07-18 5.76 5.84 5.66 5.79 21.0M
2023-07-17 5.74 5.86 5.69 5.75 36.8M
2023-07-14 5.99 6.18 5.87 6.06 53.2M
2023-07-13 5.72 6.18 5.67 5.93 74.7M
2023-07-12 5.92 5.94 5.60 5.62 51.3M
2023-07-11 6.24 6.36 6.02 6.04 42.9M
2023-07-10 6.20 6.26 6.01 6.03 38.7M
2023-07-07 6.11 6.54 6.08 6.15 72.0M
2023-07-06 6.00 6.22 5.99 6.14 36.4M
2023-07-05 6.10 6.19 6.03 6.03 21.6M
2023-07-04 6.15 6.16 6.04 6.12 20.8M
2023-07-03 6.10 6.18 6.05 6.15 30.4M
2023-06-30 6.05 6.36 6.02 6.06 38.5M
2023-06-29 6.08 6.14 5.98 6.04 33.8M
2023-06-28 6.27 6.31 6.05 6.13 37.9M
2023-06-27 6.20 6.55 6.09 6.33 57.4M
2023-06-26 6.20 6.35 6.04 6.20 33.9M
2023-06-21 6.25 6.48 6.18 6.28 46.7M
2023-06-20 6.25 6.40 6.15 6.20 45.3M
2023-06-19 6.62 6.64 6.16 6.26 66.5M
2023-06-16 6.51 6.98 6.42 6.60 63.0M
2023-06-15 6.57 6.99 6.51 6.71 73.3M
2023-06-14 6.63 6.88 6.52 6.67 73.5M
2023-06-13 7.00 7.28 6.51 6.57 94.2M
2023-06-12 7.20 7.70 6.98 7.19 132.1M
2023-06-09 8.01 8.01 7.24 7.76 137.5M
2023-06-08 6.89 7.28 6.76 7.28 28.7M
2023-06-07 6.04 6.62 6.03 6.62 64.4M
2023-06-06 5.47 6.02 5.37 6.02 100.5M
2023-06-05 5.70 5.70 5.30 5.47 67.4M
2023-06-02 4.75 5.24 4.73 5.24 28.2M
2023-06-01 4.88 4.88 4.71 4.76 11.9M
2023-05-31 4.92 4.96 4.83 4.87 11.4M
2023-05-30 4.92 5.03 4.85 4.98 18.3M
2023-05-29 5.02 5.03 4.91 4.97 34.5M
2023-05-26 4.62 5.04 4.54 5.04 18.3M
2023-05-25 4.63 4.65 4.51 4.58 5.5M
2023-05-24 4.70 4.72 4.62 4.63 5.2M
2023-05-23 4.78 4.80 4.68 4.69 6.0M
2023-05-22 4.88 4.88 4.67 4.77 10.8M
2023-05-19 4.88 5.00 4.74 4.84 10.4M
2023-05-18 4.91 4.92 4.81 4.85 4.5M
2023-05-17 4.89 4.93 4.86 4.90 4.1M
2023-05-16 4.97 4.97 4.86 4.88 5.2M
2023-05-15 4.93 4.95 4.84 4.93 6.0M
2023-05-12 4.94 5.04 4.91 4.92 7.9M
2023-05-11 4.91 4.98 4.89 4.96 8.3M
2023-05-10 4.87 4.93 4.81 4.87 7.7M
2023-05-09 4.80 4.99 4.79 4.87 12.7M
2023-05-08 4.79 4.85 4.75 4.84 8.8M
2023-05-05 4.74 4.83 4.68 4.80 9.9M
2023-05-04 4.60 4.79 4.60 4.74 8.1M
2023-04-28 4.58 4.72 4.58 4.65 8.4M
2023-04-27 4.51 4.59 4.48 4.54 3.7M
2023-04-26 4.38 4.58 4.37 4.54 5.6M
2023-04-25 4.48 4.49 4.37 4.45 5.0M
2023-04-24 4.47 4.51 4.41 4.47 5.5M
2023-04-21 4.62 4.66 4.47 4.47 8.2M
2023-04-20 4.62 4.65 4.56 4.62 4.9M
2023-04-19 4.75 4.75 4.63 4.63 7.7M
2023-04-18 4.79 4.84 4.73 4.75 5.8M
2023-04-17 4.84 4.85 4.71 4.78 11.0M
2023-04-14 4.82 5.03 4.81 4.86 23.6M
2023-04-13 4.66 4.72 4.63 4.70 5.1M
2023-04-12 4.67 4.70 4.62 4.67 4.4M
2023-04-11 4.58 4.68 4.54 4.67 6.6M
2023-04-10 4.69 4.70 4.58 4.62 8.6M
2023-04-07 4.58 4.74 4.57 4.71 11.3M
2023-04-06 4.60 4.67 4.55 4.58 6.6M
2023-04-04 4.55 4.70 4.47 4.61 11.7M
2023-04-03 4.49 4.59 4.44 4.58 7.3M
2023-03-31 4.45 4.49 4.44 4.49 5.1M
2023-03-30 4.50 4.50 4.43 4.47 5.6M
2023-03-29 4.60 4.62 4.46 4.49 10.1M
2023-03-28 4.79 4.83 4.56 4.57 16.8M
2023-03-27 4.96 4.96 4.80 4.84 6.8M
2023-03-24 4.93 4.97 4.87 4.93 6.0M
2023-03-23 4.93 4.93 4.87 4.92 4.3M
2023-03-22 4.88 4.94 4.88 4.92 5.9M
2023-03-21 4.83 4.89 4.80 4.88 4.8M
2023-03-20 4.89 4.91 4.81 4.81 6.0M
2023-03-17 4.82 4.91 4.79 4.85 8.2M
2023-03-16 4.76 4.87 4.72 4.76 5.6M
2023-03-15 4.76 4.83 4.75 4.81 5.8M
2023-03-14 4.80 4.82 4.67 4.74 7.4M
2023-03-13 4.85 4.88 4.76 4.81 7.7M
2023-03-10 4.95 4.99 4.84 4.86 8.2M
2023-03-09 5.05 5.05 4.97 4.99 5.8M
2023-03-08 5.06 5.10 4.98 5.04 7.3M
2023-03-07 5.12 5.17 5.02 5.02 9.8M
2023-03-06 5.20 5.22 5.09 5.14 11.6M
2023-03-03 5.12 5.20 5.10 5.19 15.8M
2023-03-02 5.13 5.15 5.09 5.11 8.9M
2023-03-01 5.11 5.13 5.09 5.12 11.6M
2023-02-28 5.04 5.10 5.01 5.10 9.3M
2023-02-27 5.05 5.10 5.00 5.03 11.2M
2023-02-24 5.13 5.15 4.99 5.05 15.0M
2023-02-23 5.07 5.15 5.05 5.13 23.0M
2023-02-22 5.04 5.08 5.00 5.04 9.3M
2023-02-21 5.14 5.18 5.03 5.08 21.3M
2023-02-20 5.01 5.11 4.98 5.06 13.6M
2023-02-17 4.92 5.02 4.92 4.94 8.1M
2023-02-16 5.05 5.09 4.90 4.96 12.5M
2023-02-15 5.08 5.08 5.02 5.05 9.5M
2023-02-14 5.11 5.14 5.06 5.08 10.7M
2023-02-13 5.10 5.14 5.06 5.08 11.9M
2023-02-10 5.09 5.17 5.07 5.11 16.4M
2023-02-09 4.99 5.09 4.95 5.07 16.3M
2023-02-08 5.09 5.12 5.03 5.03 14.0M
2023-02-07 5.10 5.15 5.05 5.08 18.5M
2023-02-06 5.09 5.13 5.03 5.11 18.3M
2023-02-03 5.21 5.22 5.04 5.12 30.5M
2023-02-02 5.10 5.42 5.03 5.28 59.4M
2023-02-01 5.10 5.15 5.02 5.13 54.9M
2023-01-31 4.72 5.20 4.68 5.20 39.6M
2023-01-30 4.75 4.77 4.70 4.73 9.4M
2023-01-20 4.61 4.72 4.61 4.71 10.3M
2023-01-19 4.60 4.63 4.56 4.62 7.6M
2023-01-18 4.55 4.62 4.55 4.61 9.4M
2023-01-17 4.57 4.60 4.52 4.54 7.4M
2023-01-16 4.53 4.60 4.49 4.58 8.5M
2023-01-13 4.54 4.55 4.48 4.54 7.9M
2023-01-12 4.63 4.63 4.46 4.52 13.2M
2023-01-11 4.63 4.69 4.63 4.66 8.1M
2023-01-10 4.72 4.72 4.62 4.63 8.6M
2023-01-09 4.67 4.73 4.66 4.70 7.5M
2023-01-06 4.80 4.83 4.68 4.69 10.0M
2023-01-05 4.75 4.81 4.68 4.76 9.5M
2023-01-04 4.70 4.86 4.66 4.78 13.5M
2023-01-03 4.60 4.72 4.60 4.71 8.9M