Ningxia Building Materials Group Co Ltd (600449)

600449
🏛️ China →
13.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.21 13.28 13.21 13.23 681.4K
09:35 13.23 13.23 13.20 13.23 226.1K
09:40 13.23 13.28 13.23 13.27 268.4K
09:45 13.26 13.28 13.25 13.26 110.6K
09:50 13.26 13.28 13.23 13.23 255.9K
09:55 13.23 13.24 13.22 13.24 151.6K
10:00 13.24 13.24 13.21 13.21 99.4K
10:05 13.21 13.21 13.17 13.20 221.0K
10:10 13.19 13.21 13.19 13.20 59.2K
10:15 13.21 13.21 13.16 13.17 64.5K
10:20 13.17 13.18 13.15 13.16 70.5K
10:25 13.16 13.16 13.14 13.15 67.0K
10:30 13.15 13.16 13.15 13.16 55.0K
10:35 13.16 13.17 13.15 13.15 45.7K
10:40 13.15 13.21 13.12 13.21 189.7K
10:45 13.19 13.21 13.17 13.17 18.0K
10:50 13.16 13.17 13.14 13.15 37.5K
10:55 13.14 13.15 13.14 13.15 53.8K
11:00 13.15 13.16 13.14 13.15 45.9K
11:05 13.14 13.16 13.14 13.14 25.9K
11:10 13.14 13.15 13.13 13.14 146.1K
11:15 13.15 13.15 13.13 13.13 117.2K
11:20 13.13 13.14 13.12 13.12 52.5K
11:25 13.14 13.15 13.13 13.13 60.8K
13:00 13.13 13.14 13.10 13.10 198.3K
13:05 13.09 13.10 13.06 13.06 74.7K
13:10 13.07 13.07 13.04 13.05 191.8K
13:15 13.05 13.08 13.05 13.06 48.9K
13:20 13.07 13.09 13.07 13.07 61.2K
13:25 13.07 13.07 13.06 13.06 34.1K
13:30 13.06 13.11 13.05 13.11 147.3K
13:35 13.12 13.14 13.10 13.10 77.6K
13:40 13.11 13.13 13.11 13.12 54.8K
13:45 13.13 13.16 13.12 13.15 137.0K
13:50 13.15 13.16 13.14 13.14 60.0K
13:55 13.14 13.15 13.14 13.14 31.8K
14:00 13.14 13.16 13.14 13.15 83.6K
14:05 13.15 13.15 13.13 13.13 17.2K
14:10 13.14 13.15 13.12 13.15 76.5K
14:15 13.15 13.16 13.15 13.15 54.8K
14:20 13.16 13.16 13.14 13.14 45.2K
14:25 13.14 13.16 13.14 13.14 86.4K
14:30 13.14 13.16 13.12 13.14 51.4K
14:35 13.14 13.14 13.11 13.12 61.5K
14:40 13.13 13.15 13.13 13.15 127.8K
14:45 13.15 13.15 13.12 13.13 117.9K
14:50 13.13 13.14 13.12 13.12 79.2K
14:55 13.12 13.13 13.12 13.13 82.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 13.09 13.23 13.09 13.17 3.8M
2025-09-29 13.13 13.16 12.91 13.12 4.9M
2025-09-26 13.10 13.50 12.95 13.15 6.5M
2025-09-25 13.20 13.29 13.04 13.13 5.1M
2025-09-24 12.89 13.12 12.83 13.11 4.6M
2025-09-23 13.09 13.09 12.74 12.97 6.5M
2025-09-22 13.25 13.26 13.01 13.08 5.9M
2025-09-19 13.19 13.33 13.14 13.29 5.4M
2025-09-18 13.45 13.50 13.13 13.22 7.8M
2025-09-17 13.52 13.53 13.42 13.49 4.3M
2025-09-16 13.45 13.58 13.41 13.52 4.1M
2025-09-15 13.51 13.61 13.45 13.47 4.4M
2025-09-12 13.53 13.73 13.48 13.56 7.3M
2025-09-11 13.42 13.54 13.33 13.54 5.2M
2025-09-10 13.41 13.55 13.37 13.45 4.5M
2025-09-09 13.51 13.56 13.36 13.40 5.6M
2025-09-08 13.41 13.49 13.34 13.47 5.6M
2025-09-05 13.33 13.46 13.22 13.46 5.8M
2025-09-04 13.34 13.41 13.15 13.33 6.4M
2025-09-03 13.53 13.62 13.30 13.33 6.3M
2025-09-02 13.81 13.84 13.49 13.55 9.7M
2025-09-01 13.85 13.94 13.80 13.81 6.8M
2025-08-29 14.17 14.23 13.82 13.84 12.1M
2025-08-28 13.90 14.48 13.70 14.17 17.5M
2025-08-27 14.39 14.47 13.90 13.91 17.0M
2025-08-26 14.30 14.85 14.23 14.52 14.9M
2025-08-25 14.39 14.39 14.20 14.30 10.4M
2025-08-22 14.10 14.25 14.07 14.25 10.1M
2025-08-21 14.25 14.31 14.05 14.11 9.8M
2025-08-20 13.93 14.34 13.86 14.24 13.2M
2025-08-19 13.95 14.03 13.89 13.96 8.1M
2025-08-18 13.91 14.04 13.86 13.95 11.0M
2025-08-15 13.71 13.91 13.68 13.91 8.1M
2025-08-14 13.95 13.98 13.69 13.70 8.4M
2025-08-13 13.92 13.97 13.84 13.93 6.9M
2025-08-12 14.05 14.05 13.90 13.91 7.2M
2025-08-11 13.98 14.10 13.92 14.06 9.4M
2025-08-08 13.78 13.94 13.70 13.91 8.2M
2025-08-07 13.84 13.92 13.74 13.84 7.5M
2025-08-06 13.74 13.80 13.63 13.76 6.2M
2025-08-05 13.63 13.84 13.63 13.80 7.4M
2025-08-04 13.53 13.65 13.51 13.61 4.9M
2025-08-01 13.54 13.70 13.54 13.62 5.9M
2025-07-31 13.90 14.17 13.63 13.66 9.9M
2025-07-30 13.92 13.92 13.72 13.77 7.1M
2025-07-29 13.90 14.00 13.78 13.92 8.7M
2025-07-28 14.08 14.13 13.91 13.95 9.2M
2025-07-25 14.35 14.35 14.12 14.14 10.4M
2025-07-24 14.08 14.39 14.08 14.28 13.1M
2025-07-23 14.75 14.75 14.15 14.15 23.4M
2025-07-22 14.80 14.95 14.28 14.82 37.7M
2025-07-21 14.05 15.15 13.80 15.06 42.2M
2025-07-18 13.68 13.78 13.66 13.77 6.4M
2025-07-17 13.64 13.72 13.61 13.68 5.0M
2025-07-16 13.66 13.74 13.58 13.69 5.9M
2025-07-15 13.64 13.78 13.55 13.64 7.7M
2025-07-14 13.80 13.93 13.60 13.68 11.3M
2025-07-11 13.50 13.53 13.35 13.44 6.9M
2025-07-10 13.33 13.52 13.33 13.48 6.3M
2025-07-09 13.40 13.70 13.35 13.39 9.6M
2025-07-08 13.12 13.42 13.12 13.42 9.9M
2025-07-07 13.17 13.19 13.11 13.15 4.1M
2025-07-04 13.24 13.35 13.13 13.21 7.6M
2025-07-03 13.20 13.32 13.17 13.22 6.0M
2025-07-02 13.15 13.25 13.04 13.19 6.4M
2025-07-01 13.16 13.22 13.11 13.15 4.2M
2025-06-30 13.17 13.19 13.10 13.16 4.8M
2025-06-27 13.10 13.23 13.09 13.18 4.9M
2025-06-26 13.24 13.24 13.06 13.09 6.5M
2025-06-25 13.21 13.24 13.10 13.22 5.4M
2025-06-24 13.20 13.24 13.02 13.20 6.0M
2025-06-23 12.77 12.99 12.76 12.95 3.1M
2025-06-20 12.85 13.07 12.82 12.92 3.7M
2025-06-19 12.94 13.08 12.85 12.88 3.9M
2025-06-18 13.06 13.09 12.90 13.00 3.7M
2025-06-17 13.12 13.16 13.00 13.05 5.0M
2025-06-16 13.10 13.24 13.06 13.12 4.6M
2025-06-13 13.36 13.40 13.08 13.14 6.2M
2025-06-12 13.41 13.53 13.36 13.46 4.3M
2025-06-11 13.38 13.57 13.38 13.50 4.7M
2025-06-10 13.81 13.81 13.27 13.39 9.9M
2025-06-09 13.77 13.88 13.52 13.72 8.1M
2025-06-06 13.61 14.10 13.61 13.71 11.5M
2025-06-05 13.49 13.76 13.40 13.61 10.5M
2025-06-04 13.96 13.99 13.34 13.49 13.0M
2025-06-03 14.60 14.77 13.90 13.90 22.0M
2025-05-30 14.08 14.55 13.82 13.90 19.7M
2025-05-29 13.00 14.11 12.96 13.96 21.1M
2025-05-28 13.06 13.12 12.95 13.00 3.4M
2025-05-27 13.17 13.19 12.94 13.08 4.6M
2025-05-26 13.20 13.30 13.02 13.16 5.1M
2025-05-23 13.25 13.34 13.01 13.02 6.4M
2025-05-22 13.43 13.52 13.25 13.25 6.7M
2025-05-21 13.66 13.88 13.52 13.52 11.6M
2025-05-20 13.74 14.32 13.60 13.95 19.2M
2025-05-19 13.15 13.75 13.15 13.49 18.1M
2025-05-16 13.16 13.19 12.95 12.95 5.6M
2025-05-15 13.24 13.24 13.11 13.14 4.4M
2025-05-14 13.19 13.30 13.13 13.24 5.4M
2025-05-13 13.30 13.35 13.17 13.17 6.2M
2025-05-12 13.28 13.30 13.11 13.23 4.8M
2025-05-09 13.33 13.33 13.09 13.10 6.1M
2025-05-08 13.13 13.30 13.10 13.22 6.6M
2025-05-07 13.42 13.50 13.08 13.18 7.2M
2025-05-06 12.95 13.41 12.95 13.25 9.1M
2025-04-30 12.79 13.17 12.71 12.87 7.9M
2025-04-29 12.75 12.96 12.75 12.79 5.3M
2025-04-28 12.84 12.93 12.71 12.77 4.7M
2025-04-25 13.25 13.37 12.76 12.86 12.0M
2025-04-24 13.70 13.77 13.29 13.35 6.8M
2025-04-23 13.65 13.88 13.65 13.74 5.7M
2025-04-22 13.59 13.81 13.56 13.68 6.2M
2025-04-21 13.51 13.70 13.46 13.65 5.7M
2025-04-18 13.50 13.75 13.40 13.59 6.0M
2025-04-17 13.33 13.57 13.31 13.45 3.9M
2025-04-16 13.60 13.60 13.20 13.43 6.1M
2025-04-15 13.55 13.64 13.46 13.60 4.8M
2025-04-14 13.59 13.80 13.59 13.63 7.0M
2025-04-11 13.35 13.69 13.28 13.53 8.2M
2025-04-10 13.70 13.83 13.40 13.43 11.5M
2025-04-09 12.44 13.60 11.80 13.43 18.1M
2025-04-08 13.05 13.20 12.25 12.62 16.7M
2025-04-07 13.68 13.88 13.17 13.17 9.4M
2025-04-03 14.40 14.72 14.31 14.63 7.1M
2025-04-02 14.53 14.75 14.46 14.59 4.7M
2025-04-01 14.55 14.67 14.50 14.55 7.4M
2025-03-31 14.52 14.66 14.19 14.59 11.2M
2025-03-28 14.91 15.07 14.60 14.62 9.5M
2025-03-27 15.00 15.10 14.77 14.82 11.5M
2025-03-26 14.84 15.09 14.82 15.06 9.8M
2025-03-25 15.11 15.13 14.77 14.84 11.4M
2025-03-24 15.53 15.75 14.75 15.14 25.0M
2025-03-21 16.07 16.38 15.85 15.87 21.7M
2025-03-20 16.15 16.34 15.83 16.15 23.8M
2025-03-19 16.60 16.80 15.95 15.95 39.7M
2025-03-18 16.35 17.81 16.35 17.16 57.3M
2025-03-17 16.73 17.77 16.42 16.91 71.1M
2025-03-14 16.19 16.54 15.60 16.15 45.9M
2025-03-13 15.88 16.20 15.30 15.66 43.9M
2025-03-12 14.59 15.93 14.59 15.93 18.0M
2025-03-11 14.23 14.50 14.12 14.48 12.9M
2025-03-10 14.79 14.79 14.33 14.37 16.0M
2025-03-07 14.89 15.38 14.75 14.80 41.6M
2025-03-06 13.48 14.72 13.33 14.72 26.8M
2025-03-05 13.38 13.45 13.22 13.38 5.4M
2025-03-04 13.34 13.44 13.27 13.41 5.8M
2025-03-03 13.56 13.64 13.32 13.40 7.5M
2025-02-28 13.93 14.04 13.46 13.54 7.8M
2025-02-27 14.30 14.52 13.88 14.00 10.9M
2025-02-26 14.22 14.49 14.21 14.30 7.1M
2025-02-25 14.32 14.41 14.12 14.20 9.1M
2025-02-24 14.30 14.59 14.21 14.51 12.1M
2025-02-21 13.98 14.48 13.90 14.34 12.2M
2025-02-20 14.11 14.16 13.95 13.99 7.8M
2025-02-19 14.26 14.42 13.99 14.16 12.0M
2025-02-18 14.58 14.69 14.24 14.26 8.9M
2025-02-17 14.55 14.94 14.40 14.65 14.6M
2025-02-14 14.43 14.52 14.26 14.40 8.7M
2025-02-13 14.40 14.47 14.20 14.26 7.6M
2025-02-12 14.39 14.65 14.34 14.44 7.8M
2025-02-11 14.64 14.64 14.30 14.35 8.2M
2025-02-10 14.29 14.78 14.21 14.64 14.5M
2025-02-07 13.85 14.26 13.81 14.14 10.9M
2025-02-06 13.75 13.88 13.47 13.85 8.5M
2025-02-05 13.82 14.08 13.54 13.81 9.5M
2025-01-27 13.71 13.94 13.53 13.60 5.3M
2025-01-24 13.59 13.67 13.38 13.65 6.2M
2025-01-23 13.68 13.97 13.44 13.45 9.2M
2025-01-22 13.73 13.76 13.45 13.52 5.1M
2025-01-21 13.88 13.88 13.56 13.77 7.0M
2025-01-20 13.72 14.05 13.46 13.78 9.8M
2025-01-17 13.40 13.61 13.13 13.52 6.7M
2025-01-16 13.15 13.78 13.14 13.40 10.6M
2025-01-15 13.18 13.34 13.02 13.16 7.7M
2025-01-14 12.69 13.27 12.50 13.24 9.6M
2025-01-13 12.80 12.85 12.38 12.67 6.7M
2025-01-10 13.18 13.44 12.88 12.90 7.8M
2025-01-09 13.23 13.40 13.12 13.13 9.2M
2025-01-08 13.25 13.45 12.84 13.33 13.0M
2025-01-07 13.47 13.83 13.09 13.34 12.9M
2025-01-06 13.84 13.89 13.11 13.24 14.5M
2025-01-03 14.60 14.80 13.75 13.90 20.0M
2025-01-02 14.84 15.29 14.41 14.57 20.2M