Neusoft Corp (600718)

600718
🏛️ China →
11.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.43 11.43 11.31 11.32 7,536.9K
09:35 11.32 11.36 11.25 11.31 3,891.3K
09:40 11.30 11.39 11.30 11.37 1,813.1K
09:45 11.35 11.37 11.30 11.30 1,291.5K
09:50 11.30 11.31 11.20 11.21 4,589.5K
09:55 11.21 11.25 11.20 11.23 2,265.0K
10:00 11.23 11.26 11.19 11.22 1,531.8K
10:05 11.22 11.25 11.21 11.25 944.6K
10:10 11.26 11.26 11.20 11.22 1,639.8K
10:15 11.22 11.24 11.18 11.19 1,329.9K
10:20 11.18 11.22 11.18 11.20 1,375.0K
10:25 11.20 11.24 11.20 11.22 648.6K
10:30 11.22 11.24 11.22 11.24 505.5K
10:35 11.24 11.24 11.20 11.22 950.1K
10:40 11.22 11.22 11.19 11.22 712.3K
10:45 11.22 11.25 11.21 11.23 635.1K
10:50 11.24 11.24 11.21 11.22 488.0K
10:55 11.22 11.22 11.20 11.21 523.5K
11:00 11.20 11.24 11.20 11.23 566.5K
11:05 11.24 11.25 11.21 11.22 1,044.7K
11:10 11.21 11.22 11.15 11.17 2,149.2K
11:15 11.17 11.19 11.15 11.16 819.7K
11:20 11.16 11.17 11.13 11.17 1,339.9K
11:25 11.15 11.16 11.13 11.16 933.9K
13:00 11.16 11.16 11.10 11.10 1,917.0K
13:05 11.12 11.14 11.11 11.13 741.4K
13:10 11.13 11.16 11.12 11.16 837.1K
13:15 11.16 11.17 11.14 11.16 559.8K
13:20 11.16 11.19 11.15 11.16 717.0K
13:25 11.17 11.17 11.14 11.14 523.8K
13:30 11.15 11.15 11.13 11.15 877.0K
13:35 11.15 11.15 11.13 11.13 588.2K
13:40 11.14 11.15 11.12 11.14 538.8K
13:45 11.14 11.19 11.12 11.18 1,004.1K
13:50 11.18 11.18 11.12 11.13 499.5K
13:55 11.13 11.14 11.11 11.11 1,120.1K
14:00 11.12 11.15 11.11 11.14 641.5K
14:05 11.15 11.16 11.13 11.15 438.6K
14:10 11.15 11.15 11.13 11.14 579.9K
14:15 11.13 11.14 11.12 11.13 579.9K
14:20 11.13 11.15 11.10 11.10 921.7K
14:25 11.10 11.12 11.07 11.11 1,889.8K
14:30 11.10 11.13 11.05 11.08 3,155.2K
14:35 11.07 11.11 11.07 11.09 818.7K
14:40 11.09 11.13 11.09 11.12 1,107.2K
14:45 11.13 11.14 11.10 11.11 1,137.8K
14:50 11.11 11.11 11.09 11.11 1,336.4K
14:55 11.10 11.11 11.08 11.08 961.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.44 11.46 11.04 11.04 64.3M
2025-09-25 11.42 11.72 11.34 11.57 99.4M
2025-09-24 10.67 11.87 10.60 11.54 149.2M
2025-09-23 11.00 11.08 10.55 10.79 91.4M
2025-09-22 11.40 11.77 11.04 11.14 158.2M
2025-09-19 11.30 11.30 11.30 11.30 23.9M
2025-09-18 10.27 10.58 10.13 10.27 44.4M
2025-09-17 10.35 10.36 10.24 10.29 17.4M
2025-09-16 10.19 10.38 10.16 10.36 21.0M
2025-09-15 10.27 10.29 10.09 10.24 19.4M
2025-09-12 10.35 10.41 10.21 10.22 23.0M
2025-09-11 10.11 10.34 9.98 10.34 29.4M
2025-09-10 10.05 10.19 10.04 10.06 19.2M
2025-09-09 10.19 10.19 9.97 10.00 21.8M
2025-09-08 10.10 10.32 10.07 10.21 27.6M
2025-09-05 10.14 10.16 9.97 10.14 24.2M
2025-09-04 10.20 10.27 9.93 10.07 25.6M
2025-09-03 10.44 10.46 10.16 10.20 24.2M
2025-09-02 10.77 10.80 10.35 10.40 35.5M
2025-09-01 10.85 11.10 10.72 10.77 41.6M
2025-08-29 10.92 10.96 10.63 10.71 44.2M
2025-08-28 10.77 10.99 10.54 10.93 67.2M
2025-08-27 10.95 11.45 10.88 10.88 84.7M
2025-08-26 10.62 10.99 10.60 10.85 58.0M
2025-08-25 10.83 10.87 10.60 10.70 46.1M
2025-08-22 10.50 10.78 10.46 10.66 49.3M
2025-08-21 10.54 10.68 10.36 10.43 33.2M
2025-08-20 10.28 10.49 10.15 10.49 35.7M
2025-08-19 10.31 10.46 10.23 10.30 28.1M
2025-08-18 10.14 10.31 10.08 10.30 36.4M
2025-08-15 9.92 10.11 9.91 10.10 23.8M
2025-08-14 10.11 10.20 9.92 9.93 31.5M
2025-08-13 9.95 10.09 9.93 10.05 22.8M
2025-08-12 10.02 10.03 9.92 9.95 16.2M
2025-08-11 9.91 10.07 9.91 10.02 18.8M
2025-08-08 10.20 10.20 9.92 9.93 31.0M
2025-08-07 10.14 10.43 10.13 10.17 30.5M
2025-08-06 9.98 10.26 9.95 10.18 37.7M
2025-08-05 10.01 10.02 9.93 9.98 17.4M
2025-08-04 9.90 10.04 9.88 10.00 18.5M
2025-08-01 9.88 10.04 9.78 9.97 33.9M
2025-07-31 9.81 10.00 9.78 9.83 25.5M
2025-07-30 9.94 9.95 9.77 9.81 17.1M
2025-07-29 9.90 9.96 9.79 9.94 16.6M
2025-07-28 10.05 10.06 9.90 9.92 22.3M
2025-07-25 9.94 10.03 9.86 10.00 24.3M
2025-07-24 9.76 9.89 9.75 9.89 20.5M
2025-07-23 9.76 9.87 9.70 9.77 21.5M
2025-07-22 9.79 9.80 9.67 9.74 17.0M
2025-07-21 9.78 9.84 9.73 9.78 22.2M
2025-07-18 9.80 9.92 9.77 9.83 19.8M
2025-07-17 9.70 9.82 9.63 9.80 19.2M
2025-07-16 9.68 9.89 9.63 9.70 28.8M
2025-07-15 9.57 9.66 9.42 9.65 22.6M
2025-07-14 9.62 9.64 9.52 9.55 14.1M
2025-07-11 9.49 9.66 9.44 9.62 21.5M
2025-07-10 9.45 9.53 9.40 9.49 14.1M
2025-07-09 9.48 9.50 9.42 9.45 13.3M
2025-07-08 9.37 9.48 9.37 9.48 14.3M
2025-07-07 9.44 9.47 9.36 9.40 10.0M
2025-07-04 9.46 9.50 9.34 9.42 11.6M
2025-07-03 9.39 9.42 9.33 9.42 10.3M
2025-07-02 9.61 9.63 9.45 9.48 16.2M
2025-07-01 9.73 9.76 9.53 9.64 17.0M
2025-06-30 9.78 9.82 9.68 9.75 17.6M
2025-06-27 9.66 9.92 9.65 9.76 21.5M
2025-06-26 9.66 9.80 9.63 9.68 20.6M
2025-06-25 9.57 9.69 9.51 9.67 19.5M
2025-06-24 9.40 9.60 9.40 9.54 17.7M
2025-06-23 9.12 9.39 9.09 9.38 15.0M
2025-06-20 9.24 9.30 9.15 9.15 11.2M
2025-06-19 9.44 9.52 9.23 9.26 15.4M
2025-06-18 9.50 9.53 9.37 9.45 9.8M
2025-06-17 9.48 9.58 9.44 9.52 10.6M
2025-06-16 9.40 9.52 9.38 9.46 10.1M
2025-06-13 9.65 9.67 9.40 9.42 20.0M
2025-06-12 9.70 9.75 9.61 9.67 12.5M
2025-06-11 9.70 9.83 9.67 9.70 16.0M
2025-06-10 9.99 10.00 9.63 9.72 25.6M
2025-06-09 9.90 10.01 9.85 9.98 14.4M
2025-06-06 9.98 9.99 9.84 9.90 12.3M
2025-06-05 9.84 9.97 9.78 9.96 17.2M
2025-06-04 9.77 9.83 9.71 9.83 15.7M
2025-06-03 9.67 9.82 9.65 9.73 12.6M
2025-05-30 9.85 9.85 9.66 9.67 15.0M
2025-05-29 9.63 9.86 9.62 9.84 22.8M
2025-05-28 9.60 9.69 9.59 9.61 11.9M
2025-05-27 9.66 9.69 9.55 9.60 11.7M
2025-05-26 9.63 9.75 9.62 9.69 11.9M
2025-05-23 9.71 9.92 9.61 9.62 21.5M
2025-05-22 9.80 9.89 9.70 9.70 14.3M
2025-05-21 10.01 10.04 9.82 9.85 15.6M
2025-05-20 9.95 10.04 9.86 9.97 15.8M
2025-05-19 9.96 10.00 9.81 9.97 14.0M
2025-05-16 9.99 10.01 9.86 9.94 12.0M
2025-05-15 10.19 10.19 9.92 9.93 22.7M
2025-05-14 10.18 10.33 10.10 10.23 21.7M
2025-05-13 10.29 10.30 10.14 10.22 22.7M
2025-05-12 10.18 10.22 10.11 10.17 18.9M
2025-05-09 10.31 10.31 10.00 10.05 21.3M
2025-05-08 10.07 10.34 10.07 10.31 22.4M
2025-05-07 10.38 10.42 10.06 10.13 32.1M
2025-05-06 10.14 10.31 10.12 10.27 27.4M
2025-04-30 9.81 10.08 9.79 10.03 27.4M
2025-04-29 9.64 9.87 9.40 9.83 59.2M
2025-04-28 10.28 10.38 10.07 10.07 19.9M
2025-04-25 10.32 10.55 10.22 10.28 25.5M
2025-04-24 10.42 10.42 10.10 10.13 19.9M
2025-04-23 10.30 10.42 10.25 10.38 24.9M
2025-04-22 10.30 10.34 10.17 10.21 17.9M
2025-04-21 10.21 10.38 10.14 10.36 25.8M
2025-04-18 10.03 10.35 9.95 10.24 27.5M
2025-04-17 9.88 10.20 9.87 10.02 21.4M
2025-04-16 10.09 10.19 9.81 9.95 27.4M
2025-04-15 10.34 10.37 10.10 10.18 21.9M
2025-04-14 10.38 10.49 10.30 10.31 26.0M
2025-04-11 10.09 10.37 10.04 10.23 28.4M
2025-04-10 10.28 10.46 10.16 10.18 38.3M
2025-04-09 9.55 10.16 9.09 10.04 49.6M
2025-04-08 9.99 10.15 9.50 9.77 53.7M
2025-04-07 10.28 10.57 10.08 10.08 34.7M
2025-04-03 11.33 11.50 11.16 11.20 20.9M
2025-04-02 11.24 11.53 11.24 11.45 23.0M
2025-04-01 11.36 11.51 11.27 11.28 27.0M
2025-03-31 11.22 11.34 11.01 11.27 36.1M
2025-03-28 11.66 11.70 11.38 11.38 25.9M
2025-03-27 11.70 11.85 11.46 11.62 34.2M
2025-03-26 11.86 12.05 11.73 11.76 45.7M
2025-03-25 11.81 12.27 11.61 12.04 77.9M
2025-03-24 11.85 11.99 11.48 11.79 48.9M
2025-03-21 12.33 12.38 11.75 11.78 76.8M
2025-03-20 12.66 12.70 12.30 12.41 61.4M
2025-03-19 12.73 13.18 12.65 12.73 69.9M
2025-03-18 12.70 12.81 12.57 12.81 59.0M
2025-03-17 12.92 12.92 12.60 12.65 62.3M
2025-03-14 13.11 13.11 12.71 12.88 93.0M
2025-03-13 13.26 13.73 12.73 13.38 135.8M
2025-03-12 14.00 14.25 13.38 13.39 196.8M
2025-03-11 12.43 13.84 12.34 13.84 212.0M
2025-03-10 13.02 13.35 12.41 12.58 154.1M
2025-03-07 12.84 12.98 12.24 12.34 124.3M
2025-03-06 11.45 12.49 11.42 12.49 83.6M
2025-03-05 11.37 11.50 11.19 11.35 21.5M
2025-03-04 11.00 11.52 10.98 11.36 29.4M
2025-03-03 11.06 11.35 10.88 11.11 30.5M
2025-02-28 11.50 11.59 10.96 11.05 32.0M
2025-02-27 11.75 11.77 11.37 11.60 39.0M
2025-02-26 11.81 11.87 11.63 11.74 32.8M
2025-02-25 11.82 12.02 11.61 11.80 38.4M
2025-02-24 12.17 12.17 11.88 12.00 47.8M
2025-02-21 12.18 12.44 12.00 12.35 70.6M
2025-02-20 11.72 12.27 11.68 12.12 69.8M
2025-02-19 11.68 11.85 11.52 11.79 45.6M
2025-02-18 12.00 12.16 11.56 11.64 81.1M
2025-02-17 12.52 13.05 12.00 12.14 136.2M
2025-02-14 11.42 12.34 11.42 12.13 104.7M
2025-02-13 11.56 11.62 11.30 11.38 47.5M
2025-02-12 11.30 11.85 11.25 11.57 69.0M
2025-02-11 11.12 11.56 10.88 11.22 78.3M
2025-02-10 10.97 11.23 10.75 11.12 62.8M
2025-02-07 10.11 10.68 10.09 10.51 41.3M
2025-02-06 9.77 10.12 9.72 10.10 25.5M
2025-02-05 9.68 9.93 9.62 9.82 27.7M
2025-01-27 9.69 9.74 9.46 9.48 20.0M
2025-01-24 9.33 9.59 9.30 9.59 21.3M
2025-01-23 9.61 9.78 9.33 9.34 28.1M
2025-01-22 9.56 9.63 9.45 9.55 14.1M
2025-01-21 9.56 9.59 9.43 9.58 15.3M
2025-01-20 9.43 9.57 9.31 9.51 19.6M
2025-01-17 9.21 9.50 9.18 9.41 25.9M
2025-01-16 9.35 9.45 9.21 9.24 20.0M
2025-01-15 9.25 9.36 9.13 9.28 20.8M
2025-01-14 8.86 9.29 8.85 9.28 35.4M
2025-01-13 8.70 8.85 8.54 8.83 19.1M
2025-01-10 8.85 9.01 8.75 8.75 26.7M
2025-01-09 8.77 8.99 8.73 8.88 27.0M
2025-01-08 8.85 8.88 8.51 8.78 34.0M
2025-01-07 8.73 8.88 8.70 8.88 33.9M
2025-01-06 8.70 9.03 8.65 8.71 46.0M
2025-01-03 9.40 9.49 8.80 8.84 83.1M
2025-01-02 10.20 10.23 9.69 9.69 86.2M