Zhongfu Straits Pingtan Development Co Ltd (000592)

000592
🏛️ China →
3.49
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 2.59 2.60 2.57 2.60 16.6M
2022-12-29 2.58 2.60 2.56 2.57 17.5M
2022-12-28 2.65 2.65 2.58 2.60 25.4M
2022-12-27 2.61 2.66 2.61 2.66 30.1M
2022-12-26 2.63 2.69 2.61 2.63 41.5M
2022-12-23 2.59 2.78 2.56 2.65 65.5M
2022-12-22 2.62 2.66 2.58 2.60 22.0M
2022-12-21 2.60 2.65 2.56 2.61 27.1M
2022-12-20 2.62 2.64 2.58 2.59 24.3M
2022-12-19 2.71 2.72 2.61 2.63 37.3M
2022-12-16 2.72 2.76 2.70 2.71 27.2M
2022-12-15 2.74 2.78 2.72 2.74 28.9M
2022-12-14 2.80 2.83 2.75 2.76 28.0M
2022-12-13 2.72 2.82 2.71 2.80 43.1M
2022-12-12 2.76 2.77 2.71 2.72 31.0M
2022-12-09 2.80 2.85 2.75 2.76 44.6M
2022-12-08 2.85 2.86 2.79 2.81 36.2M
2022-12-07 2.79 2.88 2.78 2.85 48.1M
2022-12-06 2.83 2.86 2.79 2.80 31.3M
2022-12-05 2.80 2.84 2.79 2.84 41.6M
2022-12-02 2.80 2.82 2.77 2.80 34.9M
2022-12-01 2.81 2.86 2.77 2.80 51.3M
2022-11-30 2.83 2.87 2.79 2.81 71.2M
2022-11-29 2.79 2.85 2.78 2.81 89.6M
2022-11-28 2.77 2.89 2.68 2.83 131.0M
2022-11-25 2.66 2.70 2.64 2.70 30.9M
2022-11-24 2.68 2.69 2.64 2.65 30.6M
2022-11-23 2.73 2.74 2.65 2.68 32.1M
2022-11-22 2.76 2.77 2.69 2.70 29.8M
2022-11-21 2.79 2.79 2.73 2.74 29.2M
2022-11-18 2.88 2.88 2.78 2.80 37.8M
2022-11-17 2.85 2.89 2.82 2.87 43.4M
2022-11-16 2.87 2.91 2.85 2.87 43.5M
2022-11-15 2.83 2.91 2.80 2.89 72.0M
2022-11-14 2.78 2.87 2.77 2.80 62.0M
2022-11-11 2.73 2.81 2.70 2.78 80.4M
2022-11-10 2.64 2.71 2.62 2.69 48.6M
2022-11-09 2.67 2.71 2.65 2.66 25.4M
2022-11-08 2.64 2.72 2.63 2.67 42.2M
2022-11-07 2.63 2.67 2.62 2.66 35.0M
2022-11-04 2.59 2.64 2.58 2.63 35.9M
2022-11-03 2.56 2.62 2.56 2.60 35.8M
2022-11-02 2.58 2.64 2.56 2.59 36.0M
2022-11-01 2.55 2.59 2.53 2.59 33.6M
2022-10-31 2.50 2.56 2.48 2.54 25.3M
2022-10-28 2.61 2.62 2.50 2.51 44.3M
2022-10-27 2.63 2.69 2.61 2.64 35.1M
2022-10-26 2.63 2.67 2.61 2.64 37.4M
2022-10-25 2.66 2.66 2.56 2.61 37.4M
2022-10-24 2.72 2.72 2.64 2.66 48.6M
2022-10-21 2.74 2.78 2.70 2.71 35.5M
2022-10-20 2.76 2.79 2.72 2.74 46.0M
2022-10-19 2.80 2.83 2.74 2.74 42.2M
2022-10-18 2.83 2.84 2.76 2.80 51.9M
2022-10-17 2.73 2.86 2.66 2.80 170.1M
2022-10-14 2.63 2.90 2.62 2.81 207.1M
2022-10-13 2.58 2.68 2.55 2.64 59.0M
2022-10-12 2.45 2.62 2.45 2.61 60.9M
2022-10-11 2.44 2.49 2.39 2.46 23.4M
2022-10-10 2.47 2.55 2.43 2.45 29.8M
2022-09-30 2.50 2.54 2.45 2.46 26.9M
2022-09-29 2.54 2.58 2.48 2.49 40.7M
2022-09-28 2.64 2.65 2.51 2.52 43.8M
2022-09-27 2.61 2.66 2.56 2.66 48.7M
2022-09-26 2.75 2.78 2.62 2.62 67.3M
2022-09-23 2.89 2.93 2.77 2.78 106.5M
2022-09-22 2.70 3.00 2.67 2.89 162.8M
2022-09-21 2.64 2.78 2.58 2.73 64.1M
2022-09-20 2.61 2.67 2.61 2.65 25.9M
2022-09-19 2.66 2.69 2.60 2.60 30.2M
2022-09-16 2.78 2.80 2.66 2.66 37.3M
2022-09-15 2.89 2.90 2.73 2.75 61.4M
2022-09-14 2.82 2.93 2.80 2.89 56.7M
2022-09-13 2.83 2.90 2.81 2.87 60.0M
2022-09-09 2.77 2.88 2.73 2.81 50.9M
2022-09-08 2.81 2.83 2.76 2.78 29.8M
2022-09-07 2.84 2.84 2.80 2.81 30.6M
2022-09-06 2.83 2.86 2.81 2.85 38.1M
2022-09-05 2.86 2.86 2.79 2.84 37.6M
2022-09-02 2.75 2.87 2.74 2.84 57.0M
2022-09-01 2.80 2.81 2.74 2.75 47.7M
2022-08-31 2.80 2.90 2.78 2.78 68.0M
2022-08-30 2.85 2.87 2.77 2.77 43.0M
2022-08-29 2.63 2.88 2.63 2.80 88.5M
2022-08-26 2.72 2.75 2.67 2.67 36.7M
2022-08-25 2.69 2.81 2.65 2.72 64.8M
2022-08-24 2.78 2.79 2.68 2.68 66.8M
2022-08-23 2.71 2.81 2.66 2.77 93.9M
2022-08-22 2.90 2.96 2.87 2.87 63.9M
2022-08-19 2.97 3.02 2.92 2.92 74.1M
2022-08-18 3.01 3.03 2.93 2.95 72.6M
2022-08-17 3.05 3.11 2.98 3.01 112.1M
2022-08-16 2.90 3.22 2.88 3.07 182.5M
2022-08-15 2.89 3.02 2.83 2.95 120.1M
2022-08-12 2.96 3.00 2.90 2.91 112.9M
2022-08-11 3.00 3.08 2.95 3.02 158.7M
2022-08-10 2.88 3.18 2.87 3.02 253.9M
2022-08-09 2.92 3.04 2.87 2.89 177.5M
2022-08-08 2.72 2.99 2.68 2.99 118.7M
2022-08-05 2.81 2.82 2.68 2.72 143.5M
2022-08-04 2.78 2.92 2.77 2.84 186.0M
2022-08-03 2.92 3.14 2.83 2.97 347.9M
2022-08-02 2.70 2.87 2.63 2.87 181.3M
2022-08-01 2.59 2.69 2.57 2.61 44.6M
2022-07-29 2.57 2.59 2.55 2.57 18.1M
2022-07-28 2.58 2.59 2.56 2.56 14.1M
2022-07-27 2.56 2.61 2.55 2.57 19.3M
2022-07-26 2.55 2.57 2.51 2.56 16.4M
2022-07-25 2.54 2.57 2.52 2.54 15.6M
2022-07-22 2.57 2.60 2.51 2.54 18.1M
2022-07-21 2.58 2.61 2.57 2.57 14.6M
2022-07-20 2.54 2.60 2.52 2.59 28.8M
2022-07-19 2.49 2.56 2.49 2.53 26.0M
2022-07-18 2.40 2.51 2.40 2.49 29.0M
2022-07-15 2.49 2.51 2.41 2.41 30.8M
2022-07-14 2.54 2.55 2.49 2.50 20.1M
2022-07-13 2.49 2.58 2.47 2.56 22.6M
2022-07-12 2.53 2.56 2.48 2.49 20.3M
2022-07-11 2.56 2.57 2.51 2.53 14.6M
2022-07-08 2.57 2.59 2.55 2.57 13.2M
2022-07-07 2.56 2.60 2.55 2.57 14.3M
2022-07-06 2.62 2.63 2.54 2.56 26.2M
2022-07-05 2.65 2.68 2.60 2.64 27.8M
2022-07-04 2.59 2.69 2.59 2.68 46.6M
2022-07-01 2.60 2.64 2.57 2.58 26.9M
2022-06-30 2.64 2.68 2.61 2.63 45.0M
2022-06-29 2.63 2.83 2.60 2.66 84.0M
2022-06-28 2.60 2.65 2.58 2.63 40.4M
2022-06-27 2.58 2.65 2.56 2.59 52.3M
2022-06-24 2.55 2.62 2.52 2.57 35.6M
2022-06-23 2.51 2.55 2.50 2.55 20.6M
2022-06-22 2.57 2.57 2.53 2.53 20.2M
2022-06-21 2.54 2.63 2.54 2.55 37.5M
2022-06-20 2.56 2.58 2.53 2.55 23.7M
2022-06-17 2.57 2.58 2.50 2.54 36.9M
2022-06-16 2.51 2.64 2.51 2.57 65.4M
2022-06-15 2.51 2.54 2.50 2.52 24.9M
2022-06-14 2.49 2.52 2.45 2.51 21.0M
2022-06-13 2.51 2.54 2.48 2.52 20.1M
2022-06-10 2.49 2.56 2.47 2.54 28.8M
2022-06-09 2.50 2.55 2.48 2.52 28.7M
2022-06-08 2.53 2.54 2.46 2.50 29.0M
2022-06-07 2.51 2.56 2.48 2.54 32.8M
2022-06-06 2.49 2.51 2.47 2.51 18.0M
2022-06-02 2.50 2.50 2.46 2.49 22.5M
2022-06-01 2.51 2.54 2.49 2.50 31.5M
2022-05-31 2.47 2.59 2.47 2.54 46.8M
2022-05-30 2.53 2.54 2.46 2.48 24.3M
2022-05-27 2.54 2.55 2.48 2.50 37.4M
2022-05-26 2.51 2.65 2.47 2.54 64.1M
2022-05-25 2.44 2.52 2.42 2.49 32.2M
2022-05-24 2.55 2.59 2.42 2.42 54.0M
2022-05-23 2.52 2.57 2.48 2.55 63.2M
2022-05-20 2.50 2.59 2.47 2.50 99.7M
2022-05-19 2.30 2.55 2.28 2.55 55.8M
2022-05-18 2.29 2.34 2.29 2.32 21.0M
2022-05-17 2.34 2.36 2.29 2.30 24.8M
2022-05-16 2.31 2.38 2.30 2.34 37.7M
2022-05-13 2.29 2.31 2.26 2.30 17.5M
2022-05-12 2.28 2.31 2.25 2.29 21.3M
2022-05-11 2.31 2.35 2.29 2.30 37.5M
2022-05-10 2.29 2.31 2.25 2.31 30.9M
2022-05-09 2.25 2.36 2.23 2.32 34.2M
2022-05-06 2.27 2.28 2.22 2.26 13.4M
2022-05-05 2.27 2.31 2.26 2.31 19.7M
2022-04-29 2.23 2.29 2.23 2.29 19.9M
2022-04-28 2.27 2.28 2.19 2.22 17.0M
2022-04-27 2.12 2.27 2.12 2.26 27.3M
2022-04-26 2.29 2.33 2.18 2.20 28.4M
2022-04-25 2.45 2.46 2.27 2.30 33.3M
2022-04-22 2.49 2.52 2.42 2.49 19.0M
2022-04-21 2.60 2.61 2.50 2.51 31.0M
2022-04-20 2.63 2.67 2.60 2.61 22.3M
2022-04-19 2.59 2.64 2.58 2.63 19.6M
2022-04-18 2.58 2.62 2.55 2.59 15.9M
2022-04-15 2.67 2.67 2.59 2.60 33.0M
2022-04-14 2.69 2.72 2.64 2.68 33.9M
2022-04-13 2.75 2.79 2.70 2.70 35.8M
2022-04-12 2.67 2.77 2.61 2.75 50.7M
2022-04-11 2.71 2.79 2.68 2.70 50.4M
2022-04-08 2.74 2.76 2.67 2.71 23.1M
2022-04-07 2.83 2.83 2.74 2.74 33.4M
2022-04-06 2.76 2.84 2.75 2.83 43.0M
2022-04-01 2.75 2.83 2.70 2.78 46.8M
2022-03-31 2.73 2.77 2.72 2.73 31.4M
2022-03-30 2.69 2.79 2.64 2.76 60.5M
2022-03-29 2.65 2.75 2.64 2.69 42.3M
2022-03-28 2.67 2.68 2.62 2.66 19.7M
2022-03-25 2.65 2.71 2.63 2.67 25.0M
2022-03-24 2.67 2.69 2.63 2.65 17.6M
2022-03-23 2.70 2.72 2.67 2.69 15.6M
2022-03-22 2.69 2.75 2.68 2.71 21.6M
2022-03-21 2.68 2.74 2.68 2.71 30.1M
2022-03-18 2.63 2.69 2.61 2.68 26.0M
2022-03-17 2.64 2.68 2.62 2.64 29.5M
2022-03-16 2.52 2.62 2.48 2.60 37.4M
2022-03-15 2.64 2.65 2.47 2.48 39.9M
2022-03-14 2.71 2.73 2.66 2.66 23.0M
2022-03-11 2.64 2.74 2.61 2.73 32.9M
2022-03-10 2.73 2.76 2.68 2.69 28.9M
2022-03-09 2.74 2.78 2.57 2.71 40.6M
2022-03-08 2.82 2.83 2.72 2.74 35.6M
2022-03-07 2.84 2.89 2.81 2.83 30.7M
2022-03-04 2.97 2.97 2.85 2.86 43.5M
2022-03-03 2.93 2.95 2.89 2.92 37.8M
2022-03-02 2.86 2.95 2.86 2.91 58.4M
2022-03-01 2.87 2.89 2.85 2.88 25.7M
2022-02-28 2.88 2.91 2.85 2.86 28.5M
2022-02-25 2.83 2.91 2.82 2.89 43.7M
2022-02-24 2.89 2.92 2.77 2.84 61.0M
2022-02-23 2.88 2.97 2.85 2.91 60.4M
2022-02-22 2.88 2.89 2.82 2.85 26.5M
2022-02-21 2.85 2.89 2.84 2.88 27.8M
2022-02-18 2.81 2.86 2.80 2.86 20.6M
2022-02-17 2.82 2.89 2.80 2.82 26.4M
2022-02-16 2.81 2.84 2.80 2.82 16.3M
2022-02-15 2.84 2.85 2.77 2.80 28.2M
2022-02-14 2.81 2.88 2.79 2.84 21.4M
2022-02-11 2.88 2.89 2.82 2.83 28.5M
2022-02-10 2.88 2.92 2.87 2.90 25.2M
2022-02-09 2.89 2.91 2.85 2.89 34.0M
2022-02-08 2.81 2.91 2.78 2.89 49.2M
2022-02-07 2.81 2.83 2.66 2.79 62.9M
2022-01-28 2.79 2.94 2.78 2.88 46.2M
2022-01-27 2.84 2.85 2.77 2.78 32.1M
2022-01-26 2.80 2.85 2.79 2.82 26.9M
2022-01-25 2.95 2.95 2.81 2.81 44.4M
2022-01-24 3.02 3.02 2.93 2.94 31.4M
2022-01-21 3.05 3.07 3.00 3.00 38.5M
2022-01-20 3.15 3.16 3.05 3.06 55.2M
2022-01-19 3.04 3.23 3.03 3.13 87.5M
2022-01-18 3.13 3.16 3.03 3.05 58.2M
2022-01-17 3.05 3.12 3.05 3.11 41.7M
2022-01-14 3.18 3.19 3.04 3.06 61.2M
2022-01-13 3.22 3.24 3.16 3.19 46.1M
2022-01-12 3.13 3.23 3.12 3.22 65.3M
2022-01-11 3.15 3.18 3.11 3.13 39.2M
2022-01-10 3.15 3.19 3.13 3.15 38.3M
2022-01-07 3.23 3.24 3.13 3.15 72.7M
2022-01-06 3.20 3.26 3.18 3.24 57.3M
2022-01-05 3.22 3.28 3.16 3.21 64.1M
2022-01-04 3.16 3.27 3.14 3.23 87.4M