Monalisa Group Co Ltd Class A (002918)

002918
🏛️ China →
17.26
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
2023-12-29 13.42 13.58 13.33 13.54 3.4M
2023-12-28 13.05 13.41 12.95 13.41 4.5M
2023-12-27 13.00 13.13 12.90 13.04 2.8M
2023-12-26 13.13 13.18 12.93 13.00 3.4M
2023-12-25 13.28 13.33 13.07 13.13 3.0M
2023-12-22 13.49 13.56 13.26 13.31 2.7M
2023-12-21 13.31 13.55 13.24 13.49 2.5M
2023-12-20 13.51 13.56 13.33 13.35 1.9M
2023-12-19 13.37 13.52 13.36 13.51 2.4M
2023-12-18 13.67 13.75 13.37 13.39 4.1M
2023-12-15 13.86 14.05 13.70 13.76 5.9M
2023-12-14 13.60 13.88 13.60 13.70 3.1M
2023-12-13 13.94 13.94 13.57 13.59 4.2M
2023-12-12 13.77 14.12 13.71 13.98 4.2M
2023-12-11 13.66 13.77 13.50 13.76 3.3M
2023-12-08 13.87 13.93 13.68 13.71 3.0M
2023-12-07 13.88 13.96 13.67 13.87 4.0M
2023-12-06 13.60 13.99 13.54 13.95 5.3M
2023-12-05 13.66 13.81 13.53 13.65 3.9M
2023-12-04 14.09 14.12 13.66 13.71 7.1M
2023-12-01 14.31 14.36 13.95 14.12 6.4M
2023-11-30 14.40 14.55 14.24 14.36 3.8M
2023-11-29 14.86 14.88 14.36 14.45 6.2M
2023-11-28 14.68 14.87 14.58 14.81 4.1M
2023-11-27 15.00 15.02 14.60 14.74 7.1M
2023-11-24 15.27 15.56 15.07 15.10 7.8M
2023-11-23 14.73 15.36 14.57 15.34 11.7M
2023-11-22 15.03 15.08 14.73 14.73 8.1M
2023-11-21 14.53 15.71 14.52 15.10 18.8M
2023-11-20 14.30 14.59 14.25 14.53 8.0M
2023-11-17 14.90 14.90 14.16 14.32 14.0M
2023-11-16 15.30 15.31 14.90 14.91 6.2M
2023-11-15 15.28 15.68 15.24 15.30 7.7M
2023-11-14 14.81 15.30 14.80 15.13 9.3M
2023-11-13 14.93 14.97 14.66 14.87 10.0M
2023-11-10 15.37 15.38 14.68 15.05 9.6M
2023-11-09 15.09 15.44 14.95 15.30 10.8M
2023-11-08 15.08 15.33 15.01 15.09 7.1M
2023-11-07 14.90 15.06 14.66 14.98 7.4M
2023-11-06 14.92 15.06 14.68 14.95 8.7M
2023-11-03 14.76 15.04 14.74 14.92 3.9M
2023-11-02 14.99 15.02 14.72 14.72 3.8M
2023-11-01 15.15 15.16 14.80 15.02 4.5M
2023-10-31 15.18 15.35 14.86 15.12 4.1M
2023-10-30 15.10 15.21 14.96 15.16 4.4M
2023-10-27 14.89 15.24 14.82 15.12 5.2M
2023-10-26 15.06 15.06 14.60 14.89 4.7M
2023-10-25 15.08 15.19 14.85 14.90 3.6M
2023-10-24 15.04 15.08 14.70 14.92 4.2M
2023-10-23 15.28 15.28 14.80 14.89 2.6M
2023-10-20 15.25 15.51 15.20 15.23 2.0M
2023-10-19 15.41 15.57 15.30 15.36 2.1M
2023-10-18 15.82 15.82 15.47 15.49 2.5M
2023-10-17 15.90 16.00 15.76 15.79 2.8M
2023-10-16 15.85 16.11 15.70 15.80 4.6M
2023-10-13 16.00 16.02 15.80 15.89 2.7M
2023-10-12 16.18 16.30 16.07 16.12 2.2M
2023-10-11 16.34 16.40 16.15 16.20 2.3M
2023-10-10 16.55 16.68 16.20 16.25 3.6M
2023-10-09 16.80 16.88 16.24 16.55 5.5M
2023-09-28 16.95 17.15 16.70 16.79 2.6M
2023-09-27 17.08 17.26 16.97 16.98 2.1M
2023-09-26 17.09 17.35 17.05 17.08 2.5M
2023-09-25 17.18 17.32 16.98 17.16 2.3M
2023-09-22 17.32 17.46 17.13 17.30 2.6M
2023-09-21 17.19 17.75 17.15 17.32 4.3M
2023-09-20 17.11 17.32 16.91 17.26 4.0M
2023-09-19 17.26 17.30 17.01 17.05 1.8M
2023-09-18 17.13 17.57 16.95 17.22 3.2M
2023-09-15 17.17 17.40 17.07 17.24 2.7M
2023-09-14 17.40 17.51 17.07 17.15 2.5M
2023-09-13 17.56 17.80 17.20 17.40 4.4M
2023-09-12 18.00 18.00 17.50 17.68 4.7M
2023-09-11 18.90 19.00 18.00 18.06 5.8M
2023-09-08 18.77 19.17 18.12 19.01 6.2M
2023-09-07 18.84 19.54 18.71 18.81 4.1M
2023-09-06 19.19 19.24 18.52 18.88 5.4M
2023-09-05 19.34 19.80 19.10 19.11 5.8M
2023-09-04 19.31 20.25 19.31 19.74 12.2M
2023-09-01 18.18 19.60 18.18 18.94 11.1M
2023-08-31 18.27 18.65 18.01 18.07 5.2M
2023-08-30 18.31 18.80 18.13 18.53 5.5M
2023-08-29 18.33 18.60 18.11 18.49 5.9M
2023-08-28 18.63 19.33 17.59 18.42 11.6M
2023-08-25 18.00 18.17 17.57 17.75 4.0M
2023-08-24 17.90 18.50 17.80 18.05 3.9M
2023-08-23 18.00 18.28 17.70 17.81 2.9M
2023-08-22 18.08 18.29 17.71 18.12 4.1M
2023-08-21 18.07 18.55 17.94 18.05 4.3M
2023-08-18 18.57 18.60 18.16 18.18 3.3M
2023-08-17 18.40 18.76 18.01 18.52 5.2M
2023-08-16 18.39 19.13 18.13 18.51 6.3M
2023-08-15 18.29 18.67 18.06 18.33 4.3M
2023-08-14 18.10 18.57 17.84 18.28 4.3M
2023-08-11 18.97 19.13 18.27 18.35 3.6M
2023-08-10 19.36 19.43 18.60 18.81 5.2M
2023-08-09 19.66 19.69 19.14 19.28 4.8M
2023-08-08 19.98 20.16 19.40 19.65 4.8M
2023-08-07 20.48 20.48 19.64 19.88 6.0M
2023-08-04 20.60 20.77 20.35 20.37 4.5M
2023-08-03 20.48 20.62 19.91 20.41 7.8M
2023-08-02 20.51 20.70 20.21 20.50 5.6M
2023-08-01 20.21 21.05 20.14 20.37 10.2M
2023-07-31 20.58 21.05 20.21 20.34 12.7M
2023-07-28 19.41 21.18 19.41 20.44 15.9M
2023-07-27 19.35 20.18 18.91 19.56 12.3M
2023-07-26 18.50 20.06 18.50 19.60 21.4M
2023-07-25 17.47 18.72 17.40 18.72 8.2M
2023-07-24 17.55 17.55 16.76 17.02 7.7M
2023-07-21 17.11 17.43 16.85 17.31 7.0M
2023-07-20 16.99 17.55 16.99 17.09 6.8M
2023-07-19 16.99 17.29 16.76 17.24 11.2M
2023-07-18 16.34 17.15 16.15 16.98 10.7M
2023-07-17 16.21 16.35 15.86 16.34 9.2M
2023-07-14 15.74 15.80 15.48 15.55 4.1M
2023-07-13 15.02 15.72 14.98 15.69 9.0M
2023-07-12 15.31 15.66 14.98 15.04 9.7M
2023-07-11 14.80 15.09 14.75 14.87 2.9M
2023-07-10 14.81 14.93 14.69 14.80 3.0M
2023-07-07 14.87 15.33 14.58 14.80 5.3M
2023-07-06 14.90 15.12 14.73 14.91 2.8M
2023-07-05 15.52 15.56 14.97 15.01 4.7M
2023-07-04 15.30 15.60 15.06 15.58 4.4M
2023-07-03 15.44 15.66 15.25 15.38 4.3M
2023-06-30 15.35 15.89 15.18 15.44 7.9M
2023-06-29 15.76 15.76 15.14 15.22 5.6M
2023-06-28 15.94 15.95 15.56 15.74 3.6M
2023-06-27 15.42 16.08 15.35 15.95 6.2M
2023-06-26 15.38 15.88 15.10 15.50 5.4M
2023-06-21 15.74 15.95 15.41 15.46 2.8M
2023-06-20 16.00 16.02 15.50 15.81 5.1M
2023-06-19 15.92 16.17 15.74 16.02 4.9M
2023-06-16 16.23 16.47 15.81 16.02 5.2M
2023-06-15 16.17 16.60 15.90 16.22 4.2M
2023-06-14 15.99 16.54 15.95 16.17 5.7M
2023-06-13 15.88 16.25 15.76 16.04 6.2M
2023-06-12 15.30 16.60 15.16 15.93 8.5M
2023-06-09 15.56 15.69 15.04 15.50 6.6M
2023-06-08 15.11 15.79 15.03 15.63 7.8M
2023-06-07 15.19 15.74 15.10 15.19 6.3M
2023-06-06 15.12 15.70 15.02 15.23 5.9M
2023-06-05 15.53 15.54 14.81 15.12 4.6M
2023-06-02 14.65 15.66 14.65 15.54 6.4M
2023-06-01 14.74 14.78 14.42 14.57 2.8M
2023-05-31 15.05 15.14 14.62 14.74 3.6M
2023-05-30 15.11 15.11 14.68 15.03 2.3M
2023-05-29 14.98 15.24 14.75 15.12 3.8M
2023-05-26 15.00 15.05 14.73 14.94 2.2M
2023-05-25 14.96 15.09 14.65 14.95 3.5M
2023-05-24 15.22 15.28 14.92 14.96 2.6M
2023-05-23 15.42 15.65 15.20 15.29 3.0M
2023-05-22 15.14 15.52 15.00 15.41 3.2M
2023-05-19 15.17 15.25 14.68 15.14 4.7M
2023-05-18 15.54 15.75 15.07 15.17 5.1M
2023-05-17 15.54 15.70 15.35 15.50 4.3M
2023-05-16 16.13 16.19 15.54 15.57 5.9M
2023-05-15 15.99 16.20 15.84 16.13 3.7M
2023-05-12 15.89 16.53 15.89 15.98 4.0M
2023-05-11 16.32 16.47 15.93 16.06 3.4M
2023-05-10 16.00 16.56 15.92 16.31 3.1M
2023-05-09 16.34 16.73 16.07 16.07 5.0M
2023-05-08 16.91 17.06 16.28 16.50 4.2M
2023-05-05 17.08 17.19 16.62 16.93 3.2M
2023-05-04 17.05 17.56 17.02 17.06 4.4M
2023-04-28 17.33 17.75 17.12 17.19 4.5M
2023-04-27 16.61 17.64 16.61 17.42 6.7M
2023-04-26 16.40 16.87 16.08 16.71 5.8M
2023-04-25 17.01 17.09 16.01 16.30 7.2M
2023-04-24 17.49 17.60 16.80 16.95 6.4M
2023-04-21 18.31 18.71 17.60 17.60 5.2M
2023-04-20 18.44 18.47 18.07 18.31 3.1M
2023-04-19 19.73 19.73 18.20 18.40 8.4M
2023-04-18 19.59 20.16 19.33 19.74 3.5M
2023-04-17 19.60 19.89 19.43 19.49 4.0M
2023-04-14 20.29 20.29 19.51 19.57 4.0M
2023-04-13 20.17 20.50 20.03 20.13 2.9M
2023-04-12 20.26 20.76 20.11 20.28 4.2M
2023-04-11 19.66 20.85 19.54 20.37 8.4M
2023-04-10 19.02 19.80 19.02 19.65 4.8M
2023-04-07 18.89 20.20 18.89 19.28 6.5M
2023-04-06 19.10 19.66 18.65 19.01 4.4M
2023-04-04 19.30 19.38 18.48 19.01 6.1M
2023-04-03 18.20 19.65 18.15 19.20 9.3M
2023-03-31 18.59 18.80 18.16 18.30 4.8M
2023-03-30 19.03 19.03 17.87 18.65 9.7M
2023-03-29 19.80 19.98 18.92 19.05 5.8M
2023-03-28 19.99 20.20 19.71 19.81 2.9M
2023-03-27 20.08 20.10 19.57 19.93 4.9M
2023-03-24 20.15 20.47 19.85 19.92 5.1M
2023-03-23 19.93 20.56 19.66 20.10 5.2M
2023-03-22 20.30 20.89 20.01 20.11 5.8M
2023-03-21 18.76 20.47 18.66 20.38 11.1M
2023-03-20 18.68 19.06 18.39 18.82 8.6M
2023-03-17 18.88 19.41 18.54 18.68 6.8M
2023-03-16 19.28 19.39 18.56 18.66 5.2M
2023-03-15 19.20 20.01 18.94 19.38 7.2M
2023-03-14 20.02 20.16 18.90 18.94 7.6M
2023-03-13 19.80 20.37 19.76 20.22 5.3M
2023-03-10 20.33 20.46 19.90 20.01 6.7M
2023-03-09 21.00 21.43 20.24 20.40 8.3M
2023-03-08 20.70 21.24 20.40 21.01 6.4M
2023-03-07 21.38 22.10 20.66 20.76 7.8M
2023-03-06 22.17 22.45 21.13 21.49 9.4M
2023-03-03 23.10 23.19 22.07 22.16 9.9M
2023-03-02 20.98 23.09 20.68 23.09 12.8M
2023-03-01 19.79 21.00 19.62 20.99 7.3M
2023-02-28 19.78 19.79 19.30 19.66 2.4M
2023-02-27 19.59 19.77 19.21 19.62 3.1M
2023-02-24 19.86 20.22 19.58 19.65 2.3M
2023-02-23 20.15 20.63 19.80 19.93 3.1M
2023-02-22 20.45 20.45 20.01 20.07 2.6M
2023-02-21 20.74 21.13 20.15 20.56 4.2M
2023-02-20 18.94 20.65 18.90 20.55 7.6M
2023-02-17 18.85 19.39 18.81 19.11 2.4M
2023-02-16 19.55 19.86 19.04 19.16 5.3M
2023-02-15 20.21 20.85 19.51 19.55 6.3M
2023-02-14 20.50 21.00 19.88 20.35 6.7M
2023-02-13 19.26 20.96 19.26 20.06 8.0M
2023-02-10 19.22 19.38 18.92 19.29 4.1M
2023-02-09 19.27 19.50 19.03 19.30 5.3M
2023-02-08 19.01 19.79 18.90 19.50 6.3M
2023-02-07 18.95 19.37 18.80 18.98 4.3M
2023-02-06 19.14 19.25 18.50 18.92 4.4M
2023-02-03 19.59 19.88 18.80 19.14 8.1M
2023-02-02 19.76 20.03 19.51 19.88 3.9M
2023-02-01 20.20 20.45 19.11 19.76 7.2M
2023-01-31 20.23 20.70 20.00 20.23 2.6M
2023-01-30 20.35 20.75 20.16 20.28 3.8M
2023-01-20 20.16 20.55 19.88 20.11 2.7M
2023-01-19 20.67 20.67 19.91 20.16 3.9M
2023-01-18 21.58 21.58 20.57 20.68 3.4M
2023-01-17 21.59 21.75 21.00 21.30 2.5M
2023-01-16 21.21 22.05 21.10 21.59 6.2M
2023-01-13 21.10 22.18 20.80 21.38 4.8M
2023-01-12 21.06 21.37 20.64 20.96 3.0M
2023-01-11 20.11 21.68 20.00 21.15 6.1M
2023-01-10 20.18 20.99 20.06 20.12 3.7M
2023-01-09 20.78 20.80 20.01 20.22 4.4M
2023-01-06 19.76 21.29 19.71 20.51 11.5M
2023-01-05 19.57 20.12 18.93 19.47 9.2M
2023-01-04 17.72 19.54 17.55 19.54 6.6M
2023-01-03 17.93 18.59 17.61 17.76 5.6M