Qifeng New Material Co Ltd (002521)

002521
🏛️ China →
8.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.22 9.22 9.14 9.15 192.3K
09:35 9.15 9.17 9.10 9.10 287.6K
09:40 9.10 9.11 9.08 9.10 198.5K
09:45 9.11 9.12 9.09 9.12 130.6K
09:50 9.12 9.12 9.07 9.08 284.1K
09:55 9.08 9.08 9.04 9.04 194.1K
10:00 9.04 9.08 9.03 9.08 232.9K
10:05 9.07 9.08 9.07 9.08 39.8K
10:10 9.08 9.08 9.07 9.07 65.3K
10:15 9.08 9.08 9.05 9.05 198.3K
10:20 9.05 9.06 9.04 9.04 88.5K
10:25 9.05 9.09 9.05 9.09 280.0K
10:30 9.08 9.09 9.06 9.06 46.9K
10:35 9.07 9.08 9.06 9.07 60.8K
10:40 9.07 9.07 9.06 9.06 55.0K
10:45 9.06 9.06 9.04 9.05 36.1K
10:50 9.05 9.07 9.05 9.07 37.8K
10:55 9.07 9.07 9.06 9.07 60.8K
11:00 9.06 9.07 9.06 9.06 20.1K
11:05 9.05 9.07 9.04 9.04 67.5K
11:10 9.04 9.06 9.03 9.05 84.4K
11:15 9.04 9.06 9.04 9.05 28.9K
11:20 9.06 9.09 9.05 9.09 30.9K
11:25 9.08 9.09 9.07 9.08 22.6K
13:00 9.08 9.08 9.05 9.06 130.9K
13:05 9.07 9.08 9.06 9.07 61.8K
13:10 9.07 9.08 9.06 9.08 18.4K
13:15 9.07 9.07 9.05 9.05 55.1K
13:20 9.06 9.07 9.05 9.07 21.8K
13:25 9.06 9.06 9.05 9.06 16.4K
13:30 9.05 9.06 9.05 9.05 43.0K
13:35 9.06 9.06 9.04 9.04 65.9K
13:40 9.05 9.05 9.03 9.03 112.6K
13:45 9.03 9.04 9.02 9.02 114.9K
13:50 9.03 9.04 9.02 9.02 45.9K
13:55 9.02 9.03 8.99 8.99 590.3K
14:00 9.00 9.01 8.99 9.00 223.0K
14:05 9.00 9.01 8.98 9.00 130.6K
14:10 9.00 9.03 8.98 8.99 349.1K
14:15 8.99 9.00 8.98 8.99 131.0K
14:20 8.99 9.00 8.99 9.00 115.4K
14:25 9.01 9.01 8.99 8.99 136.7K
14:30 9.00 9.01 8.99 9.00 251.9K
14:35 9.01 9.04 9.00 9.03 292.2K
14:40 9.02 9.03 9.01 9.02 79.2K
14:45 9.01 9.02 9.00 9.01 69.5K
14:50 9.01 9.01 8.98 8.99 368.3K
14:55 8.99 9.00 8.99 8.99 120.4K
15:40 9.00 9.00 9.00 9.00 38.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 8.94 9.14 8.90 8.94 4.7M
2025-09-29 8.87 9.00 8.70 8.95 5.7M
2025-09-26 8.83 8.98 8.81 8.87 4.1M
2025-09-25 8.91 9.03 8.83 8.86 4.1M
2025-09-24 8.89 9.00 8.82 8.93 4.0M
2025-09-23 9.04 9.11 8.70 8.97 7.0M
2025-09-22 9.20 9.23 8.98 9.00 6.3M
2025-09-19 9.27 9.34 9.13 9.19 4.6M
2025-09-18 9.54 9.56 9.20 9.25 8.1M
2025-09-17 9.59 9.63 9.49 9.55 4.8M
2025-09-16 9.63 9.74 9.52 9.68 5.4M
2025-09-15 9.75 9.77 9.57 9.63 5.6M
2025-09-12 9.95 10.00 9.69 9.73 7.3M
2025-09-11 10.03 10.06 9.84 9.92 5.3M
2025-09-10 10.05 10.21 10.01 10.05 4.5M
2025-09-09 10.05 10.28 9.96 10.09 6.8M
2025-09-08 9.93 10.16 9.83 10.06 6.5M
2025-09-05 9.86 9.88 9.76 9.84 5.4M
2025-09-04 9.88 10.03 9.69 9.84 6.7M
2025-09-03 10.20 10.25 9.85 9.90 7.8M
2025-09-02 10.20 10.25 10.04 10.15 10.1M
2025-09-01 9.80 10.30 9.80 10.21 14.7M
2025-08-29 9.97 10.28 9.71 9.75 15.2M
2025-08-28 9.20 9.84 9.20 9.80 18.2M
2025-08-27 9.41 9.44 9.26 9.27 7.5M
2025-08-26 9.48 9.51 9.34 9.43 9.4M
2025-08-25 9.19 9.60 9.18 9.53 18.3M
2025-08-22 9.50 9.50 9.16 9.20 16.0M
2025-08-21 9.11 9.63 9.07 9.49 22.0M
2025-08-20 8.87 9.27 8.84 9.07 11.4M
2025-08-19 8.90 8.91 8.80 8.88 4.7M
2025-08-18 8.91 8.92 8.79 8.90 7.5M
2025-08-15 8.85 8.92 8.85 8.91 3.6M
2025-08-14 8.89 8.91 8.82 8.86 5.1M
2025-08-13 8.92 8.93 8.87 8.90 3.9M
2025-08-12 8.97 8.97 8.88 8.91 4.0M
2025-08-11 8.98 9.01 8.87 8.99 6.9M
2025-08-08 9.07 9.09 8.96 8.98 2.7M
2025-08-07 8.99 9.15 8.95 9.07 5.0M
2025-08-06 8.96 9.06 8.93 9.00 4.8M
2025-08-05 8.96 9.01 8.91 8.96 3.6M
2025-08-04 8.98 9.08 8.92 8.96 5.2M
2025-08-01 8.98 9.08 8.92 9.04 3.7M
2025-07-31 9.05 9.07 8.91 8.95 4.7M
2025-07-30 9.07 9.11 9.01 9.05 4.0M
2025-07-29 9.15 9.18 9.01 9.07 3.8M
2025-07-28 9.18 9.19 9.09 9.15 3.4M
2025-07-25 9.26 9.29 9.16 9.17 5.1M
2025-07-24 9.39 9.39 9.12 9.22 10.9M
2025-07-23 9.13 9.13 9.00 9.01 3.9M
2025-07-22 9.12 9.13 8.99 9.06 3.5M
2025-07-21 9.00 9.12 8.97 9.07 4.2M
2025-07-18 9.02 9.02 8.97 9.00 2.5M
2025-07-17 8.98 9.02 8.97 8.99 2.1M
2025-07-16 9.02 9.05 8.97 9.01 2.9M
2025-07-15 9.15 9.15 8.96 9.00 4.2M
2025-07-14 9.10 9.17 9.10 9.15 2.8M
2025-07-11 9.19 9.19 9.09 9.10 4.5M
2025-07-10 9.20 9.30 9.10 9.15 6.3M
2025-07-09 9.16 9.19 9.05 9.07 3.7M
2025-07-08 9.09 9.23 9.03 9.15 5.5M
2025-07-07 9.15 9.27 9.06 9.09 6.6M
2025-07-04 9.17 9.18 9.05 9.06 2.6M
2025-07-03 9.14 9.22 9.09 9.15 4.2M
2025-07-02 9.10 9.20 9.06 9.12 2.6M
2025-07-01 9.14 9.26 9.04 9.11 3.0M
2025-06-30 8.93 9.23 8.91 9.14 5.4M
2025-06-27 8.92 8.95 8.89 8.92 1.9M
2025-06-26 8.98 9.09 8.92 8.92 3.1M
2025-06-25 8.96 9.08 8.91 8.98 2.8M
2025-06-24 8.95 8.96 8.87 8.95 3.4M
2025-06-23 8.85 8.93 8.80 8.92 1.8M
2025-06-20 8.96 9.00 8.86 8.87 2.6M
2025-06-19 9.27 9.27 8.88 8.96 4.7M
2025-06-18 8.84 9.37 8.80 9.22 10.1M
2025-06-17 8.87 8.96 8.85 8.86 2.7M
2025-06-16 8.83 8.94 8.83 8.88 2.0M
2025-06-13 9.00 9.04 8.83 8.91 3.5M
2025-06-12 9.10 9.20 9.00 9.03 3.5M
2025-06-11 9.09 9.15 9.05 9.10 4.1M
2025-06-10 9.05 9.20 8.90 9.09 4.8M
2025-06-09 9.08 9.10 8.92 9.05 4.0M
2025-06-06 9.04 9.12 9.00 9.05 1.8M
2025-06-05 9.12 9.13 9.01 9.03 2.7M
2025-06-04 9.10 9.18 9.06 9.12 2.3M
2025-06-03 9.12 9.20 9.00 9.09 3.2M
2025-05-30 9.22 9.30 9.16 9.17 2.1M
2025-05-29 9.20 9.25 9.16 9.22 2.5M
2025-05-28 9.29 9.31 9.17 9.19 3.4M
2025-05-27 9.26 9.33 9.17 9.29 2.8M
2025-05-26 9.33 9.33 9.20 9.26 2.7M
2025-05-23 9.47 9.50 9.23 9.24 5.2M
2025-05-22 9.35 9.38 9.21 9.27 3.9M
2025-05-21 9.55 9.55 9.30 9.35 4.3M
2025-05-20 9.28 9.59 9.26 9.50 8.7M
2025-05-19 9.29 9.44 9.13 9.27 4.9M
2025-05-16 9.45 9.88 9.44 9.48 7.3M
2025-05-15 9.28 9.59 9.22 9.46 5.4M
2025-05-14 9.39 9.42 9.26 9.28 3.3M
2025-05-13 9.40 9.47 9.30 9.42 3.4M
2025-05-12 9.26 9.42 9.20 9.37 3.7M
2025-05-09 9.33 9.35 9.18 9.21 2.6M
2025-05-08 9.18 9.36 9.11 9.33 2.8M
2025-05-07 9.20 9.32 9.15 9.24 3.2M
2025-05-06 9.10 9.21 9.05 9.16 3.6M
2025-04-30 9.08 9.18 8.98 8.99 2.4M
2025-04-29 8.98 9.12 8.92 9.08 1.6M
2025-04-28 9.15 9.15 8.98 8.98 2.2M
2025-04-25 9.14 9.20 9.10 9.15 1.6M
2025-04-24 9.17 9.21 9.01 9.14 2.7M
2025-04-23 9.33 9.35 9.17 9.18 2.7M
2025-04-22 9.26 9.36 9.24 9.32 2.5M
2025-04-21 9.23 9.54 9.17 9.33 3.7M
2025-04-18 9.30 9.35 9.19 9.22 2.2M
2025-04-17 9.26 9.34 9.17 9.30 2.8M
2025-04-16 9.25 9.33 9.10 9.28 2.8M
2025-04-15 9.40 9.46 9.23 9.28 3.2M
2025-04-14 9.29 9.66 9.20 9.38 9.2M
2025-04-11 8.79 9.57 8.67 9.36 11.8M
2025-04-10 8.65 8.95 8.65 8.75 4.7M
2025-04-09 8.40 8.66 8.00 8.58 5.5M
2025-04-08 8.68 8.84 8.23 8.54 8.4M
2025-04-07 9.23 9.23 8.68 8.68 9.3M
2025-04-03 9.51 9.71 9.46 9.64 3.4M
2025-04-02 9.92 9.92 9.55 9.61 6.4M
2025-04-01 9.60 9.90 9.53 9.83 7.7M
2025-03-31 9.42 9.68 9.37 9.62 9.4M
2025-03-28 9.46 9.61 9.28 9.45 7.5M
2025-03-27 9.17 9.60 9.05 9.45 11.4M
2025-03-26 9.14 9.18 9.08 9.13 1.9M
2025-03-25 9.09 9.20 9.03 9.13 2.5M
2025-03-24 9.16 9.22 8.98 9.11 3.7M
2025-03-21 9.24 9.40 9.14 9.19 4.1M
2025-03-20 9.25 9.33 9.19 9.20 2.7M
2025-03-19 9.27 9.28 9.16 9.25 3.0M
2025-03-18 9.35 9.37 9.21 9.27 3.3M
2025-03-17 9.12 9.42 9.08 9.35 7.6M
2025-03-14 9.03 9.15 9.00 9.12 4.4M
2025-03-13 9.06 9.07 8.97 9.04 2.8M
2025-03-12 9.14 9.14 9.00 9.05 3.1M
2025-03-11 9.01 9.20 8.92 9.13 4.4M
2025-03-10 9.05 9.13 9.00 9.08 3.1M
2025-03-07 9.07 9.08 8.92 9.00 3.7M
2025-03-06 9.07 9.16 9.01 9.10 3.4M
2025-03-05 9.13 9.16 9.03 9.07 2.3M
2025-03-04 9.10 9.21 9.05 9.10 2.5M
2025-03-03 9.02 9.20 8.97 9.03 3.6M
2025-02-28 9.10 9.13 8.98 8.99 3.2M
2025-02-27 9.19 9.20 9.03 9.09 3.5M
2025-02-26 9.12 9.18 9.10 9.14 3.3M
2025-02-25 9.18 9.23 9.10 9.11 4.5M
2025-02-24 9.50 9.52 9.18 9.26 5.8M
2025-02-21 9.08 9.66 9.01 9.45 14.6M
2025-02-20 9.06 9.10 8.98 9.04 3.4M
2025-02-19 9.03 9.06 8.95 9.06 3.8M
2025-02-18 9.22 9.27 8.99 9.02 4.3M
2025-02-17 9.38 9.38 9.15 9.17 4.6M
2025-02-14 9.35 9.36 9.16 9.30 3.6M
2025-02-13 9.32 9.49 9.26 9.30 3.3M
2025-02-12 9.38 9.38 9.24 9.32 2.8M
2025-02-11 9.45 9.46 9.27 9.33 3.1M
2025-02-10 9.52 9.54 9.36 9.45 3.3M
2025-02-07 9.33 9.52 9.28 9.51 4.6M
2025-02-06 9.29 9.42 9.24 9.35 3.3M
2025-02-05 9.30 9.35 9.14 9.26 3.9M
2025-01-27 9.08 9.63 9.08 9.27 6.1M
2025-01-24 9.17 9.17 9.03 9.07 2.8M
2025-01-23 9.31 9.42 9.12 9.12 3.7M
2025-01-22 9.39 9.40 9.17 9.27 4.1M
2025-01-21 9.50 9.66 9.38 9.39 2.7M
2025-01-20 9.51 9.51 9.39 9.42 2.0M
2025-01-17 9.46 9.50 9.37 9.42 1.8M
2025-01-16 9.33 9.53 9.33 9.46 2.9M
2025-01-15 9.39 9.49 9.28 9.32 2.8M
2025-01-14 8.95 9.30 8.92 9.30 4.6M
2025-01-13 8.96 8.99 8.79 8.88 2.5M
2025-01-10 9.25 9.30 8.97 8.97 3.2M
2025-01-09 9.45 9.53 9.18 9.27 3.8M
2025-01-08 9.48 9.60 9.25 9.48 3.0M
2025-01-07 9.48 9.48 9.22 9.41 2.9M
2025-01-06 9.35 9.50 9.10 9.39 3.5M
2025-01-03 9.78 9.84 9.29 9.32 5.0M
2025-01-02 9.92 10.04 9.63 9.76 4.6M