Qingdao AInnovation Technology Group Co Ltd (2121)

2121
🏛️ Hongkong →
8.44
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.32 8.32 8.22 8.25 17.5K
09:35 8.20 8.20 8.19 8.20 30.4K
09:40 8.18 8.18 8.12 8.13 54.2K
09:45 8.13 8.15 8.11 8.15 16.2K
09:50 8.14 8.21 8.14 8.21 10.9K
09:55 8.20 8.20 8.18 8.19 1.7K
10:00 8.17 8.17 8.13 8.13 21.0K
10:05 8.14 8.14 8.11 8.14 32.7K
10:10 8.13 8.14 8.13 8.14 8.7K
10:15 8.13 8.21 8.13 8.21 108.2K
10:20 8.23 8.26 8.23 8.26 18.8K
10:25 8.28 8.28 8.25 8.25 27.2K
10:30 8.24 8.24 8.19 8.19 12.3K
10:35 8.21 8.23 8.20 8.23 4.6K
10:40 8.21 8.23 8.21 8.23 7.9K
10:45 8.24 8.24 8.23 8.23 14.6K
10:50 8.24 8.25 8.23 8.25 6.4K
10:55 8.26 8.26 8.25 8.25 1.4K
11:00 8.24 8.24 8.24 8.24 3.1K
11:05 8.25 8.25 8.22 8.25 39.2K
11:10 8.27 8.27 8.27 8.27 11.6K
11:20 8.26 8.27 8.26 8.27 12.3K
11:25 8.28 8.28 8.28 8.28 22.8K
11:35 8.29 8.30 8.28 8.30 6.6K
11:40 8.31 8.33 8.31 8.33 37.4K
11:45 8.34 8.35 8.34 8.35 9.1K
11:50 8.34 8.35 8.34 8.35 6.3K
11:55 8.36 8.39 8.36 8.39 28.2K
13:00 8.39 8.39 8.33 8.33 27.5K
13:05 8.32 8.33 8.31 8.33 27.6K
13:10 8.35 8.36 8.35 8.36 7.7K
13:15 8.32 8.32 8.32 8.32 10.1K
13:20 8.33 8.35 8.33 8.35 31.4K
13:35 8.36 8.36 8.33 8.35 27.0K
13:40 8.36 8.40 8.36 8.40 14.5K
13:45 8.37 8.37 8.34 8.34 45.9K
13:50 8.36 8.36 8.33 8.36 42.6K
13:55 8.39 8.42 8.38 8.41 134.7K
14:00 8.39 8.42 8.39 8.42 13.5K
14:05 8.40 8.40 8.39 8.40 7.2K
14:10 8.40 8.40 8.38 8.38 10.7K
14:15 8.39 8.39 8.39 8.39 11.9K
14:20 8.40 8.47 8.40 8.47 165.1K
14:25 8.45 8.47 8.40 8.40 99.4K
14:35 8.40 8.40 8.39 8.40 18.8K
14:40 8.41 8.41 8.41 8.41 1.1K
14:45 8.42 8.43 8.42 8.43 7.6K
14:50 8.44 8.44 8.41 8.43 19.3K
14:55 8.41 8.43 8.41 8.41 9.1K
15:00 8.42 8.43 8.42 8.43 11.6K
15:05 8.44 8.44 8.43 8.44 53.0K
15:10 8.45 8.45 8.43 8.43 18.7K
15:15 8.44 8.45 8.43 8.43 26.6K
15:20 8.42 8.43 8.42 8.43 19.5K
15:25 8.39 8.41 8.39 8.41 38.8K
15:30 8.38 8.38 8.34 8.36 26.3K
15:35 8.37 8.42 8.37 8.39 45.3K
15:40 8.40 8.40 8.40 8.40 3.7K
15:45 8.41 8.42 8.41 8.41 30.4K
15:50 8.42 8.42 8.41 8.42 22.3K
15:55 8.43 8.44 8.42 8.44 121.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 8.37 8.47 8.11 8.44 1.7M
2025-10-02 8.32 8.50 8.19 8.20 2.8M
2025-09-30 7.67 8.29 7.67 8.26 5.2M
2025-09-29 7.59 7.88 7.50 7.67 2.5M
2025-09-26 7.60 7.69 7.44 7.59 2.9M
2025-09-25 7.50 7.68 7.36 7.58 2.7M
2025-09-24 7.88 7.88 7.43 7.50 6.0M
2025-09-23 7.80 7.88 7.54 7.88 1.9M
2025-09-22 7.60 7.84 7.40 7.75 1.9M
2025-09-19 7.37 7.81 7.37 7.59 3.1M
2025-09-18 7.80 7.98 7.42 7.68 3.4M
2025-09-17 7.37 7.82 7.35 7.80 4.2M
2025-09-16 7.70 7.72 7.19 7.35 4.3M
2025-09-15 7.93 7.99 7.55 7.64 3.7M
2025-09-12 7.82 7.99 7.64 7.93 7.9M
2025-09-11 7.66 7.95 7.47 7.75 3.5M
2025-09-10 7.70 7.90 7.59 7.66 2.4M
2025-09-09 7.99 8.05 7.66 7.70 2.1M
2025-09-08 8.16 8.30 7.94 7.99 1.6M
2025-09-05 7.96 8.15 7.68 8.06 3.5M
2025-09-04 8.50 8.50 7.71 7.87 4.0M
2025-09-03 8.43 8.62 8.11 8.30 3.9M
2025-09-02 9.00 9.09 8.32 8.42 5.3M
2025-09-01 8.44 9.08 8.08 9.00 8.4M
2025-08-29 7.75 8.40 7.55 8.23 13.3M
2025-08-28 7.14 7.88 7.14 7.75 9.8M
2025-08-27 7.22 7.42 7.06 7.14 6.0M
2025-08-26 6.76 7.13 6.57 7.09 6.1M
2025-08-25 6.61 6.98 6.55 6.76 4.6M
2025-08-22 6.75 6.77 6.53 6.61 2.0M
2025-08-21 6.63 6.67 6.52 6.61 1.0M
2025-08-20 6.61 6.76 6.54 6.63 1.7M
2025-08-19 6.48 6.76 6.41 6.72 2.2M
2025-08-18 6.60 6.77 6.48 6.48 2.4M
2025-08-15 6.20 6.60 6.15 6.60 1.9M
2025-08-14 6.64 6.64 6.24 6.28 2.3M
2025-08-13 6.53 6.77 6.44 6.64 2.8M
2025-08-12 6.39 6.55 6.25 6.53 2.7M
2025-08-11 5.96 6.34 5.95 6.28 2.1M
2025-08-08 6.00 6.09 5.89 5.96 1.1M
2025-08-07 5.95 6.14 5.95 6.08 1.3M
2025-08-06 6.02 6.02 5.88 5.98 0.8M
2025-08-05 6.05 6.10 5.88 6.01 1.0M
2025-08-04 5.87 6.00 5.82 5.94 0.9M
2025-08-01 6.23 6.23 5.84 5.90 1.6M
2025-07-31 6.17 6.35 6.06 6.14 1.3M
2025-07-30 6.20 6.28 6.12 6.17 1.0M
2025-07-29 6.33 6.35 6.10 6.31 1.7M
2025-07-28 6.73 6.73 6.30 6.34 2.9M
2025-07-25 6.88 6.89 6.69 6.76 1.8M
2025-07-24 6.75 6.94 6.67 6.88 3.6M
2025-07-23 6.80 6.80 6.50 6.63 2.9M
2025-07-22 6.79 6.92 6.57 6.78 2.6M
2025-07-21 6.69 6.80 6.48 6.77 2.9M
2025-07-18 6.20 7.00 6.20 6.80 14.4M
2025-07-17 5.97 6.18 5.92 6.16 4.3M
2025-07-16 6.02 6.08 5.90 5.97 2.9M
2025-07-15 5.91 6.09 5.84 6.01 5.5M
2025-07-14 5.75 5.94 5.67 5.88 1.7M
2025-07-11 6.02 6.02 5.58 5.69 2.9M
2025-07-10 6.10 6.15 5.84 5.90 2.6M
2025-07-09 5.93 6.16 5.93 6.12 3.1M
2025-07-08 5.96 6.05 5.90 5.93 1.2M
2025-07-07 6.18 6.19 5.89 5.96 1.3M
2025-07-04 6.04 6.17 5.92 6.08 1.6M
2025-07-03 6.05 6.07 5.76 6.06 2.3M
2025-07-02 6.14 6.18 6.01 6.05 1.7M
2025-06-30 6.17 6.17 6.02 6.14 1.5M
2025-06-27 6.30 6.30 6.07 6.17 2.9M
2025-06-26 6.23 6.27 6.08 6.20 4.3M
2025-06-25 6.20 6.30 6.02 6.15 6.2M
2025-06-24 5.99 6.20 5.92 6.19 4.4M
2025-06-23 5.55 6.01 5.43 5.91 3.4M
2025-06-20 5.60 5.73 5.44 5.55 2.5M
2025-06-19 5.67 5.82 5.48 5.57 2.6M
2025-06-18 6.07 6.07 5.56 5.72 3.4M
2025-06-17 5.84 6.12 5.84 5.95 3.5M
2025-06-16 5.90 5.90 5.58 5.84 2.0M
2025-06-13 5.80 5.82 5.60 5.77 3.1M
2025-06-12 5.88 5.90 5.70 5.80 3.0M
2025-06-11 5.69 5.84 5.67 5.80 2.5M
2025-06-10 5.64 5.69 5.45 5.69 1.8M
2025-06-09 5.58 5.68 5.55 5.66 2.1M
2025-06-06 5.50 5.62 5.40 5.56 1.9M
2025-06-05 5.20 5.65 5.20 5.59 4.4M
2025-06-04 5.20 5.27 5.08 5.25 3.0M
2025-06-03 5.51 5.51 5.03 5.10 4.3M
2025-06-02 5.46 5.62 5.22 5.40 4.1M
2025-05-30 5.67 5.70 5.38 5.46 4.5M
2025-05-29 5.52 5.68 5.52 5.67 4.1M
2025-05-28 5.38 5.52 5.28 5.52 4.0M
2025-05-27 5.26 5.39 5.26 5.38 2.9M
2025-05-26 5.25 5.31 5.15 5.26 2.4M
2025-05-23 5.21 5.31 5.20 5.27 3.2M
2025-05-22 5.12 5.24 5.04 5.20 4.1M
2025-05-21 4.70 5.16 4.70 5.12 6.3M
2025-05-20 4.78 4.92 4.66 4.70 2.7M
2025-05-19 4.71 4.93 4.63 4.77 5.5M
2025-05-16 4.15 4.71 4.15 4.58 8.4M
2025-05-15 4.15 4.26 4.13 4.18 1.0M
2025-05-14 4.13 4.19 4.05 4.16 0.5M
2025-05-13 4.29 4.29 4.10 4.14 1.1M
2025-05-12 4.08 4.28 4.04 4.24 2.6M
2025-05-09 4.10 4.10 4.01 4.08 0.8M
2025-05-08 4.10 4.20 4.10 4.10 1.0M
2025-05-07 4.20 4.28 4.10 4.18 2.4M
2025-05-06 4.11 4.18 4.01 4.17 2.6M
2025-05-02 3.96 4.13 3.84 4.11 2.0M
2025-04-30 3.82 4.03 3.82 3.95 2.8M
2025-04-29 3.70 3.85 3.70 3.81 1.4M
2025-04-28 3.73 3.83 3.64 3.69 1.3M
2025-04-25 3.76 3.78 3.64 3.72 1.5M
2025-04-24 3.70 3.82 3.62 3.79 1.4M
2025-04-23 3.52 3.75 3.52 3.72 1.9M
2025-04-22 3.47 3.61 3.44 3.51 1.3M
2025-04-17 3.59 3.59 3.47 3.47 1.3M
2025-04-16 3.65 3.75 3.52 3.59 1.7M
2025-04-15 3.63 3.80 3.63 3.75 0.7M
2025-04-14 3.72 3.84 3.69 3.71 1.5M
2025-04-11 3.50 3.73 3.45 3.68 2.4M
2025-04-10 3.50 3.64 3.47 3.50 2.3M
2025-04-09 3.33 3.43 3.16 3.39 2.9M
2025-04-08 3.15 3.48 3.15 3.43 2.9M
2025-04-07 3.80 3.80 3.15 3.15 9.6M
2025-04-03 3.79 4.01 3.76 3.96 3.1M
2025-04-02 3.69 3.97 3.69 3.84 4.0M
2025-04-01 3.90 3.94 3.68 3.69 5.2M
2025-03-31 4.05 4.09 3.85 3.90 4.1M
2025-03-28 4.06 4.17 4.06 4.10 1.5M
2025-03-27 4.10 4.17 4.01 4.09 1.7M
2025-03-26 4.08 4.21 4.08 4.14 1.5M
2025-03-25 4.02 4.12 4.01 4.05 1.6M
2025-03-24 4.24 4.24 4.06 4.12 2.4M
2025-03-21 4.14 4.24 4.09 4.24 2.7M
2025-03-20 4.18 4.24 4.09 4.13 3.1M
2025-03-19 4.18 4.25 4.17 4.21 2.0M
2025-03-18 4.14 4.29 4.06 4.26 5.3M
2025-03-17 4.00 4.18 4.00 4.14 4.7M
2025-03-14 4.08 4.10 3.97 3.99 4.5M
2025-03-13 4.16 4.21 3.99 4.06 4.6M
2025-03-12 4.40 4.40 4.08 4.16 7.9M
2025-03-11 4.17 4.42 3.93 4.40 12.1M
2025-03-10 5.57 5.57 3.96 4.17 44.9M
2025-03-07 5.53 5.79 5.39 5.77 21.0M
2025-03-06 5.48 5.60 5.42 5.52 15.5M
2025-03-05 5.32 5.44 5.21 5.34 9.2M
2025-03-04 5.15 5.30 5.02 5.23 8.3M
2025-03-03 5.15 5.28 5.00 5.11 10.3M
2025-02-28 5.33 5.33 4.94 5.04 14.0M
2025-02-27 5.56 5.71 5.20 5.31 15.8M
2025-02-26 5.49 5.76 5.42 5.57 15.8M
2025-02-25 5.29 5.56 5.25 5.43 14.6M
2025-02-24 6.20 6.20 5.59 5.66 30.3M
2025-02-21 6.68 6.69 6.20 6.39 33.8M
2025-02-20 7.06 7.06 6.52 6.54 24.5M
2025-02-19 6.80 7.20 6.45 7.07 33.2M
2025-02-18 6.38 6.94 6.29 6.78 45.3M
2025-02-17 6.75 6.75 6.15 6.35 29.7M
2025-02-14 6.20 6.57 6.13 6.53 34.1M
2025-02-13 6.36 6.76 6.08 6.10 42.0M
2025-02-12 6.17 6.44 6.08 6.19 20.3M
2025-02-11 6.48 6.50 6.09 6.12 15.1M
2025-02-10 6.23 6.58 6.21 6.42 32.5M
2025-02-07 6.43 6.65 6.04 6.21 29.5M
2025-02-06 6.30 6.39 6.02 6.39 21.1M
2025-02-05 6.50 6.50 6.09 6.20 17.7M
2025-02-04 6.76 6.88 6.50 6.68 6.4M
2025-02-03 5.81 6.68 5.63 6.65 8.0M
2025-01-28 6.06 6.08 5.74 5.81 0.9M
2025-01-27 5.92 6.27 5.88 5.95 20.3M
2025-01-24 5.45 5.79 5.39 5.70 18.6M
2025-01-23 5.40 5.60 5.26 5.34 12.7M
2025-01-22 5.54 5.54 5.20 5.32 6.8M
2025-01-21 5.27 5.66 5.25 5.41 14.7M
2025-01-20 5.40 5.48 5.22 5.22 6.7M
2025-01-17 5.47 5.47 5.25 5.33 7.6M
2025-01-16 5.35 5.78 5.35 5.47 16.3M
2025-01-15 5.22 5.53 4.97 5.32 19.0M
2025-01-14 4.88 5.14 4.73 5.12 16.0M
2025-01-13 5.08 5.08 4.70 4.80 13.1M
2025-01-10 4.95 5.65 4.94 5.05 57.6M
2025-01-09 4.78 4.84 4.68 4.77 6.2M
2025-01-08 5.04 5.09 4.66 4.69 11.2M
2025-01-07 5.10 5.13 4.87 5.07 7.6M
2025-01-06 5.10 5.23 4.88 5.01 9.2M
2025-01-03 5.40 5.42 4.99 5.08 16.2M
2025-01-02 5.82 5.82 5.22 5.36 17.0M