Nanjing CIGU Technology Corp Ltd (688448)

688448
🏛️ China →
42.50
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
2022-12-30 23.50 23.63 23.40 23.51 0.2M
2022-12-29 23.70 23.90 23.37 23.38 0.2M
2022-12-28 23.76 23.83 23.54 23.67 0.2M
2022-12-27 23.91 24.14 23.61 24.00 0.2M
2022-12-26 23.45 23.99 23.45 23.91 0.1M
2022-12-23 23.41 23.61 23.37 23.47 0.1M
2022-12-22 24.00 24.00 23.41 23.45 0.2M
2022-12-21 24.19 24.19 23.75 23.85 0.2M
2022-12-20 24.06 24.28 24.00 24.19 0.2M
2022-12-19 24.73 24.74 24.05 24.18 0.3M
2022-12-16 25.30 25.30 24.69 24.73 0.4M
2022-12-15 25.20 25.37 25.08 25.33 0.1M
2022-12-14 25.20 25.30 25.08 25.23 0.3M
2022-12-13 25.56 25.57 25.09 25.15 0.3M
2022-12-12 25.41 25.55 25.23 25.52 0.3M
2022-12-09 25.22 25.95 25.22 25.52 0.7M
2022-12-08 25.39 25.55 25.18 25.19 0.7M
2022-12-07 25.96 26.14 25.25 25.36 0.9M
2022-12-06 26.24 26.24 25.82 25.93 0.5M
2022-12-05 26.42 26.46 26.07 26.26 0.4M
2022-12-02 26.20 26.35 26.10 26.27 0.3M
2022-12-01 25.94 26.36 25.66 26.11 0.7M
2022-11-30 25.76 26.14 25.37 25.60 0.6M
2022-11-29 25.07 26.10 25.07 25.86 0.5M
2022-11-28 25.51 25.51 24.89 25.09 0.5M
2022-11-25 26.08 26.31 25.52 25.63 0.4M
2022-11-24 25.80 26.32 25.71 26.09 0.4M
2022-11-23 26.40 26.45 25.33 25.70 0.6M
2022-11-22 26.84 26.97 26.14 26.20 0.5M
2022-11-21 26.60 26.88 26.08 26.78 0.9M
2022-11-18 26.87 27.84 26.46 26.48 1.1M
2022-11-17 26.69 26.69 26.17 26.63 0.5M
2022-11-16 26.50 26.91 26.46 26.70 0.5M
2022-11-15 25.95 26.80 25.90 26.51 0.7M
2022-11-14 26.29 26.52 25.88 25.95 0.6M
2022-11-11 27.22 27.35 26.18 26.18 1.3M
2022-11-10 27.34 27.50 26.65 26.80 1.0M
2022-11-09 26.72 27.88 26.50 27.31 2.0M
2022-11-08 26.47 26.86 26.00 26.58 0.9M
2022-11-07 26.17 27.48 26.14 26.52 1.8M
2022-11-04 25.20 26.37 25.20 26.19 1.8M
2022-11-03 24.80 25.53 24.80 25.36 1.0M
2022-11-02 24.90 25.17 24.77 24.95 0.9M
2022-11-01 24.60 25.07 24.37 24.92 0.8M
2022-10-31 23.69 24.64 23.69 24.44 0.8M
2022-10-28 24.33 24.47 23.57 23.68 0.7M
2022-10-27 24.80 24.85 24.30 24.42 0.7M
2022-10-26 23.77 24.65 23.77 24.37 0.9M
2022-10-25 23.88 24.17 23.41 23.77 0.7M
2022-10-24 24.63 25.13 23.94 24.09 1.0M
2022-10-21 25.11 25.13 24.30 24.60 0.8M
2022-10-20 24.39 25.48 24.25 24.96 1.3M
2022-10-19 24.77 24.79 24.38 24.38 0.6M
2022-10-18 24.86 24.97 24.65 24.77 0.8M
2022-10-17 24.27 24.95 24.20 24.86 1.0M
2022-10-14 24.21 24.75 24.10 24.38 1.1M
2022-10-13 23.95 24.30 23.80 24.00 1.0M
2022-10-12 23.50 24.14 23.20 24.05 1.1M
2022-10-11 23.40 23.61 23.19 23.50 0.7M
2022-10-10 24.20 24.20 23.25 23.36 1.1M
2022-09-30 24.65 24.97 23.95 24.05 1.5M
2022-09-29 26.04 26.30 24.80 24.87 2.2M
2022-09-28 26.86 27.32 25.88 25.91 2.1M
2022-09-27 26.75 27.15 26.44 26.90 2.3M
2022-09-26 27.45 27.85 26.69 27.00 3.4M
2022-09-23 28.97 30.29 28.33 28.37 4.8M
2022-09-22 28.69 31.45 28.12 29.30 6.5M
2022-09-21 30.11 31.67 28.20 29.28 8.1M