Nanjing Zhongbei Group Co Ltd (000421)

000421
🏛️ China →
6.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.17 6.38 6.16 6.31 3,072.8K
09:35 6.30 6.43 6.28 6.36 2,409.6K
09:40 6.37 6.40 6.35 6.40 1,026.4K
09:45 6.40 6.69 6.39 6.58 8,591.8K
09:50 6.58 6.74 6.51 6.67 5,953.3K
09:55 6.71 6.73 6.58 6.61 3,091.9K
10:00 6.61 6.61 6.51 6.51 1,613.4K
10:05 6.51 6.57 6.51 6.54 740.1K
10:10 6.53 6.58 6.52 6.56 793.6K
10:15 6.56 6.58 6.53 6.53 399.0K
10:20 6.53 6.54 6.50 6.50 694.5K
10:25 6.50 6.51 6.48 6.49 404.3K
10:30 6.48 6.49 6.45 6.48 551.7K
10:35 6.48 6.50 6.47 6.47 319.4K
10:40 6.46 6.47 6.45 6.46 144.2K
10:45 6.45 6.49 6.45 6.47 315.4K
10:50 6.47 6.49 6.46 6.49 174.8K
10:55 6.49 6.49 6.48 6.48 178.6K
11:00 6.48 6.48 6.46 6.46 262.5K
11:05 6.47 6.47 6.45 6.46 93.2K
11:10 6.45 6.46 6.45 6.45 115.7K
11:15 6.46 6.46 6.45 6.45 61.9K
11:20 6.45 6.46 6.45 6.45 86.2K
11:25 6.46 6.46 6.45 6.46 57.9K
13:00 6.46 6.48 6.45 6.46 258.6K
13:05 6.46 6.46 6.45 6.46 265.3K
13:10 6.46 6.46 6.45 6.45 213.6K
13:15 6.45 6.47 6.45 6.47 113.2K
13:20 6.47 6.47 6.46 6.46 163.9K
13:25 6.46 6.47 6.46 6.47 124.7K
13:30 6.47 6.47 6.46 6.46 136.6K
13:35 6.47 6.48 6.46 6.48 96.1K
13:40 6.47 6.49 6.47 6.49 120.2K
13:45 6.49 6.49 6.48 6.48 141.1K
13:50 6.49 6.49 6.48 6.49 152.5K
13:55 6.48 6.49 6.47 6.47 177.8K
14:00 6.47 6.48 6.46 6.46 95.4K
14:05 6.47 6.47 6.45 6.46 151.7K
14:10 6.46 6.46 6.45 6.46 74.0K
14:15 6.45 6.46 6.45 6.45 84.3K
14:20 6.46 6.46 6.45 6.46 149.7K
14:25 6.46 6.46 6.45 6.45 246.3K
14:30 6.46 6.46 6.45 6.45 115.7K
14:35 6.45 6.48 6.45 6.48 380.3K
14:40 6.46 6.48 6.46 6.46 377.6K
14:45 6.46 6.48 6.46 6.47 425.7K
14:50 6.47 6.48 6.46 6.46 318.1K
14:55 6.46 6.47 6.45 6.47 365.8K
15:40 6.46 6.46 6.46 6.46 145.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 6.28 6.30 6.23 6.26 7.1M
2025-09-29 6.21 6.30 6.10 6.27 10.8M
2025-09-26 6.21 6.28 6.13 6.21 11.6M
2025-09-25 6.31 6.40 6.22 6.22 21.8M
2025-09-24 6.17 6.75 6.16 6.46 36.0M
2025-09-23 6.22 6.26 5.98 6.16 16.5M
2025-09-22 6.36 6.53 6.23 6.28 14.8M
2025-09-19 6.28 6.41 6.26 6.31 9.3M
2025-09-18 6.46 6.47 6.35 6.38 8.6M
2025-09-17 6.44 6.52 6.42 6.48 7.6M
2025-09-16 6.40 6.51 6.39 6.47 6.7M
2025-09-15 6.46 6.48 6.37 6.42 5.6M
2025-09-12 6.47 6.51 6.46 6.46 6.4M
2025-09-11 6.53 6.53 6.40 6.49 7.2M
2025-09-10 6.49 6.54 6.46 6.51 6.4M
2025-09-09 6.53 6.53 6.45 6.48 5.6M
2025-09-08 6.40 6.52 6.38 6.50 8.2M
2025-09-05 6.36 6.40 6.31 6.40 7.0M
2025-09-04 6.27 6.42 6.24 6.39 12.1M
2025-09-03 6.40 6.43 6.25 6.26 7.8M
2025-09-02 6.45 6.47 6.30 6.40 11.1M
2025-09-01 6.44 6.51 6.38 6.45 9.0M
2025-08-29 6.52 6.52 6.41 6.42 9.5M
2025-08-28 6.55 6.63 6.31 6.51 16.0M
2025-08-27 6.77 6.78 6.54 6.54 15.4M
2025-08-26 6.71 6.79 6.68 6.76 12.9M
2025-08-25 6.73 6.73 6.67 6.71 11.3M
2025-08-22 6.77 6.80 6.66 6.73 14.5M
2025-08-21 6.72 6.83 6.70 6.77 12.1M
2025-08-20 6.67 6.72 6.63 6.72 9.0M
2025-08-19 6.63 6.68 6.55 6.67 9.4M
2025-08-18 6.61 6.75 6.60 6.61 11.9M
2025-08-15 6.56 6.63 6.56 6.61 8.7M
2025-08-14 6.76 6.80 6.58 6.59 12.3M
2025-08-13 6.83 6.86 6.73 6.75 10.8M
2025-08-12 6.76 6.86 6.72 6.82 13.6M
2025-08-11 6.78 6.79 6.71 6.75 9.7M
2025-08-08 6.69 6.92 6.68 6.79 14.7M
2025-08-07 6.73 6.73 6.65 6.68 6.6M
2025-08-06 6.72 6.75 6.66 6.72 6.6M
2025-08-05 6.68 6.76 6.67 6.73 6.4M
2025-08-04 6.63 6.71 6.57 6.69 7.6M
2025-08-01 6.62 6.69 6.62 6.66 6.1M
2025-07-31 6.74 6.79 6.61 6.63 9.3M
2025-07-30 6.80 6.84 6.72 6.79 9.0M
2025-07-29 6.90 6.90 6.74 6.83 9.4M
2025-07-28 6.90 6.97 6.86 6.90 10.0M
2025-07-25 6.96 7.06 6.87 6.92 18.6M
2025-07-24 6.75 7.01 6.72 6.92 27.5M
2025-07-23 6.81 6.83 6.72 6.73 10.2M
2025-07-22 6.80 6.85 6.77 6.81 10.1M
2025-07-21 6.73 6.84 6.72 6.82 12.0M
2025-07-18 6.70 6.74 6.63 6.73 9.4M
2025-07-17 6.74 6.80 6.66 6.71 9.5M
2025-07-16 6.69 6.76 6.64 6.74 11.6M
2025-07-15 6.80 6.81 6.61 6.66 14.4M
2025-07-14 6.88 6.94 6.75 6.79 17.4M
2025-07-11 6.80 6.89 6.75 6.85 19.1M
2025-07-10 6.75 7.10 6.67 6.82 29.7M
2025-07-09 6.73 6.77 6.68 6.70 11.1M
2025-07-08 6.75 6.75 6.65 6.73 10.8M
2025-07-07 6.62 6.74 6.59 6.74 17.4M
2025-07-04 6.55 6.72 6.54 6.61 17.9M
2025-07-03 6.52 6.59 6.50 6.56 12.6M
2025-07-02 6.48 6.60 6.44 6.51 9.6M
2025-07-01 6.59 6.59 6.43 6.49 12.0M
2025-06-30 6.50 6.63 6.50 6.57 13.7M
2025-06-27 6.41 6.53 6.41 6.50 12.0M
2025-06-26 6.49 6.51 6.42 6.43 10.6M
2025-06-25 6.47 6.51 6.42 6.49 12.0M
2025-06-24 6.34 6.61 6.33 6.50 14.9M
2025-06-23 6.32 6.38 6.26 6.37 10.1M
2025-06-20 6.32 6.43 6.26 6.28 11.5M
2025-06-19 6.38 6.50 6.23 6.35 21.2M
2025-06-18 6.56 6.58 6.41 6.42 14.2M
2025-06-17 6.50 6.63 6.42 6.57 20.3M
2025-06-16 6.65 6.75 6.52 6.55 23.3M
2025-06-13 6.73 6.85 6.55 6.57 28.3M
2025-06-12 6.70 6.83 6.62 6.78 27.9M
2025-06-11 6.52 6.75 6.51 6.71 31.0M
2025-06-10 6.49 6.73 6.47 6.57 25.5M
2025-06-09 6.50 6.57 6.44 6.53 16.6M
2025-06-06 6.49 6.52 6.46 6.50 14.8M
2025-06-05 6.48 6.63 6.46 6.53 16.9M
2025-06-04 6.52 6.56 6.47 6.51 18.0M
2025-06-03 6.49 6.66 6.38 6.59 26.3M
2025-05-30 6.50 6.57 6.41 6.49 21.4M
2025-05-29 6.48 6.58 6.34 6.50 26.7M
2025-05-28 6.40 6.68 6.39 6.47 40.8M
2025-05-27 6.27 6.33 6.25 6.28 11.3M
2025-05-26 6.31 6.34 6.22 6.29 14.4M
2025-05-23 6.48 6.48 6.24 6.27 21.1M
2025-05-22 6.55 6.56 6.43 6.45 20.8M
2025-05-21 6.58 6.75 6.53 6.56 36.8M
2025-05-20 6.32 6.85 6.26 6.67 57.0M
2025-05-19 6.49 6.55 6.21 6.29 32.0M
2025-05-16 6.13 6.44 6.11 6.19 31.1M
2025-05-15 6.13 6.20 6.10 6.14 10.1M
2025-05-14 6.12 6.14 6.03 6.13 7.0M
2025-05-13 6.15 6.18 6.09 6.11 7.0M
2025-05-12 6.19 6.21 6.09 6.13 9.5M
2025-05-09 6.15 6.19 6.12 6.17 10.1M
2025-05-08 6.12 6.15 6.06 6.14 9.8M
2025-05-07 6.10 6.15 6.06 6.11 12.9M
2025-05-06 5.95 6.05 5.94 6.05 10.1M
2025-04-30 5.84 5.98 5.84 5.95 11.2M
2025-04-29 5.87 5.95 5.82 5.86 12.7M
2025-04-28 5.90 5.93 5.75 5.76 8.6M
2025-04-25 5.92 5.95 5.88 5.93 7.0M
2025-04-24 5.90 5.93 5.85 5.89 7.2M
2025-04-23 5.96 5.99 5.88 5.89 8.2M
2025-04-22 5.88 5.98 5.86 5.96 9.4M
2025-04-21 5.79 5.88 5.78 5.88 6.7M
2025-04-18 5.79 5.86 5.76 5.84 6.5M
2025-04-17 5.73 5.83 5.70 5.82 7.2M
2025-04-16 5.82 5.84 5.65 5.75 8.9M
2025-04-15 5.83 5.85 5.77 5.82 7.4M
2025-04-14 5.83 5.86 5.76 5.80 12.1M
2025-04-11 5.67 5.85 5.63 5.78 16.5M
2025-04-10 5.54 5.70 5.54 5.67 14.1M
2025-04-09 5.32 5.53 5.01 5.49 16.4M
2025-04-08 5.30 5.52 5.30 5.39 12.7M
2025-04-07 5.91 5.91 5.47 5.47 15.4M
2025-04-03 5.98 6.09 5.95 6.08 10.6M
2025-04-02 6.03 6.09 5.99 6.02 6.9M
2025-04-01 5.90 6.07 5.90 6.06 14.1M
2025-03-31 5.98 5.98 5.81 5.85 12.5M
2025-03-28 6.11 6.12 6.00 6.01 10.6M
2025-03-27 6.12 6.17 6.06 6.10 7.6M
2025-03-26 6.08 6.18 6.05 6.13 9.2M
2025-03-25 6.07 6.11 6.02 6.09 10.7M
2025-03-24 6.20 6.22 5.98 6.07 16.5M
2025-03-21 6.21 6.27 6.17 6.19 12.2M
2025-03-20 6.28 6.29 6.22 6.23 13.3M
2025-03-19 6.28 6.39 6.25 6.29 18.4M
2025-03-18 6.23 6.35 6.19 6.32 26.7M
2025-03-17 6.20 6.24 6.19 6.21 12.2M
2025-03-14 6.11 6.22 6.11 6.19 14.7M
2025-03-13 6.17 6.17 6.03 6.15 13.7M
2025-03-12 6.09 6.21 6.09 6.17 16.3M
2025-03-11 6.05 6.09 6.01 6.08 10.4M
2025-03-10 6.05 6.15 6.03 6.08 8.3M
2025-03-07 6.09 6.13 6.02 6.06 11.8M
2025-03-06 6.08 6.13 6.05 6.12 12.5M
2025-03-05 6.13 6.13 5.98 6.08 13.3M
2025-03-04 6.05 6.13 6.00 6.12 10.5M
2025-03-03 6.14 6.23 6.08 6.11 17.5M
2025-02-28 6.26 6.37 6.14 6.17 27.3M
2025-02-27 6.28 6.34 6.15 6.26 18.0M
2025-02-26 6.28 6.29 6.21 6.28 16.4M
2025-02-25 6.15 6.41 6.12 6.23 20.3M
2025-02-24 6.11 6.30 6.09 6.24 22.2M
2025-02-21 6.11 6.15 6.04 6.12 13.4M
2025-02-20 6.12 6.16 6.08 6.15 11.8M
2025-02-19 6.08 6.14 6.04 6.14 13.2M
2025-02-18 6.28 6.30 6.05 6.09 20.9M
2025-02-17 6.30 6.33 6.19 6.28 21.0M
2025-02-14 6.45 6.45 6.24 6.29 26.0M
2025-02-13 6.27 6.56 6.24 6.45 45.5M
2025-02-12 6.23 6.27 6.16 6.27 19.8M
2025-02-11 6.35 6.38 6.22 6.24 18.9M
2025-02-10 6.25 6.35 6.25 6.35 21.7M
2025-02-07 6.26 6.34 6.15 6.25 27.5M
2025-02-06 6.18 6.22 6.08 6.22 20.0M
2025-02-05 6.14 6.19 6.03 6.19 18.7M
2025-01-27 6.33 6.38 6.12 6.12 17.8M
2025-01-24 6.25 6.30 6.14 6.30 21.3M
2025-01-23 6.40 6.48 6.31 6.31 24.4M
2025-01-22 6.44 6.47 6.23 6.35 24.2M
2025-01-21 6.56 6.56 6.35 6.42 30.6M
2025-01-20 6.70 6.81 6.51 6.58 35.5M
2025-01-17 6.86 6.94 6.51 6.51 56.6M
2025-01-16 7.21 7.52 6.80 7.11 93.2M
2025-01-15 8.62 8.62 7.30 7.35 125.0M
2025-01-14 7.84 7.84 7.84 7.84 2.4M
2025-01-13 7.13 7.13 7.13 7.13 4.1M