Qingdao Port International Co Ltd (601298)

601298
🏛️ China →
8.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.53 8.54 8.47 8.48 1,542.7K
09:35 8.47 8.47 8.45 8.46 923.7K
09:40 8.46 8.48 8.44 8.46 1,067.3K
09:45 8.47 8.51 8.46 8.50 302.5K
09:50 8.51 8.52 8.48 8.49 407.4K
09:55 8.49 8.49 8.47 8.48 111.3K
10:00 8.48 8.49 8.46 8.47 464.6K
10:05 8.47 8.47 8.46 8.46 241.1K
10:10 8.47 8.48 8.46 8.48 263.5K
10:15 8.47 8.48 8.46 8.48 244.4K
10:20 8.48 8.48 8.46 8.48 548.3K
10:25 8.48 8.49 8.47 8.49 153.7K
10:30 8.49 8.50 8.48 8.49 126.2K
10:35 8.48 8.50 8.48 8.50 185.8K
10:40 8.49 8.50 8.48 8.50 115.0K
10:45 8.50 8.50 8.49 8.50 62.8K
10:50 8.49 8.50 8.48 8.49 178.7K
10:55 8.49 8.50 8.49 8.49 90.0K
11:00 8.50 8.51 8.49 8.51 190.3K
11:05 8.51 8.52 8.50 8.51 99.9K
11:10 8.50 8.51 8.50 8.50 87.4K
11:15 8.51 8.51 8.49 8.49 355.8K
11:20 8.49 8.50 8.48 8.49 402.8K
11:25 8.49 8.49 8.48 8.49 73.1K
13:00 8.49 8.49 8.47 8.47 236.1K
13:05 8.47 8.48 8.46 8.47 1,012.8K
13:10 8.47 8.48 8.46 8.47 228.8K
13:15 8.47 8.48 8.47 8.48 38.7K
13:20 8.47 8.48 8.46 8.47 230.5K
13:25 8.47 8.47 8.46 8.47 77.2K
13:30 8.47 8.48 8.47 8.48 160.8K
13:35 8.48 8.48 8.47 8.47 119.2K
13:40 8.48 8.49 8.47 8.48 102.8K
13:45 8.49 8.49 8.48 8.48 45.2K
13:50 8.48 8.49 8.48 8.48 82.5K
13:55 8.48 8.49 8.47 8.49 69.8K
14:00 8.49 8.50 8.48 8.49 74.0K
14:05 8.48 8.49 8.48 8.49 131.7K
14:10 8.49 8.49 8.47 8.48 107.9K
14:15 8.47 8.49 8.47 8.48 73.5K
14:20 8.48 8.49 8.48 8.48 52.6K
14:25 8.48 8.49 8.48 8.48 126.9K
14:30 8.48 8.49 8.47 8.49 216.3K
14:35 8.49 8.49 8.48 8.49 162.0K
14:40 8.49 8.50 8.48 8.50 221.4K
14:45 8.49 8.50 8.49 8.49 257.7K
14:50 8.49 8.49 8.48 8.49 342.1K
14:55 8.48 8.50 8.48 8.49 91.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.52 8.52 8.42 8.46 15.8M
2025-09-26 8.45 8.58 8.42 8.53 14.4M
2025-09-25 8.55 8.55 8.43 8.47 12.9M
2025-09-24 8.58 8.58 8.47 8.56 19.5M
2025-09-23 8.56 8.81 8.49 8.63 24.0M
2025-09-22 8.74 8.79 8.52 8.56 16.5M
2025-09-19 8.58 8.70 8.50 8.67 17.3M
2025-09-18 8.64 8.64 8.49 8.52 16.4M
2025-09-17 8.66 8.75 8.55 8.65 21.3M
2025-09-16 8.55 8.67 8.54 8.66 24.1M
2025-09-15 8.46 8.55 8.41 8.52 21.7M
2025-09-12 8.43 8.48 8.40 8.46 20.2M
2025-09-11 8.44 8.44 8.33 8.42 25.0M
2025-09-10 8.53 8.53 8.39 8.44 22.3M
2025-09-09 8.51 8.57 8.49 8.54 14.2M
2025-09-08 8.49 8.64 8.48 8.54 23.4M
2025-09-05 8.65 8.66 8.45 8.48 29.4M
2025-09-04 8.76 8.78 8.64 8.64 45.2M
2025-09-03 8.80 8.85 8.71 8.77 24.3M
2025-09-02 8.69 8.90 8.69 8.82 43.1M
2025-09-01 8.61 8.79 8.57 8.67 40.9M
2025-08-29 8.40 8.59 8.40 8.50 29.1M
2025-08-28 8.50 8.52 8.23 8.36 29.4M
2025-08-27 8.61 8.61 8.46 8.49 15.8M
2025-08-26 8.56 8.61 8.54 8.60 12.8M
2025-08-25 8.50 8.57 8.47 8.57 18.0M
2025-08-22 8.75 8.76 8.66 8.68 25.3M
2025-08-21 8.73 8.78 8.72 8.75 17.2M
2025-08-20 8.69 8.74 8.66 8.73 12.7M
2025-08-19 8.73 8.75 8.67 8.70 16.5M
2025-08-18 8.77 8.78 8.70 8.74 20.7M
2025-08-15 8.77 8.78 8.68 8.73 18.7M
2025-08-14 8.85 8.88 8.77 8.77 11.3M
2025-08-13 8.92 8.95 8.83 8.84 15.7M
2025-08-12 8.85 8.98 8.83 8.90 15.8M
2025-08-11 8.98 9.00 8.82 8.83 15.5M
2025-08-08 8.95 9.00 8.92 8.97 11.0M
2025-08-07 8.79 8.96 8.76 8.95 16.6M
2025-08-06 8.76 8.80 8.73 8.79 7.4M
2025-08-05 8.73 8.77 8.70 8.76 7.3M
2025-08-04 8.68 8.73 8.65 8.72 7.1M
2025-08-01 8.71 8.77 8.67 8.69 9.5M
2025-07-31 8.86 8.87 8.68 8.71 19.2M
2025-07-30 8.77 8.92 8.76 8.86 14.7M
2025-07-29 8.85 8.87 8.74 8.77 14.7M
2025-07-28 8.87 8.95 8.82 8.85 10.1M
2025-07-25 8.94 8.97 8.84 8.85 15.2M
2025-07-24 8.91 8.93 8.85 8.92 11.5M
2025-07-23 8.92 8.98 8.89 8.92 11.2M
2025-07-22 8.87 8.93 8.82 8.92 12.6M
2025-07-21 8.83 8.89 8.78 8.87 11.4M
2025-07-18 8.84 8.85 8.81 8.82 7.6M
2025-07-17 8.91 8.94 8.80 8.81 12.1M
2025-07-16 8.89 9.02 8.89 8.90 6.4M
2025-07-15 8.99 9.12 8.85 8.89 11.9M
2025-07-14 8.84 9.05 8.81 8.99 19.9M
2025-07-11 8.92 8.94 8.80 8.82 13.3M
2025-07-10 8.92 8.99 8.88 8.92 8.8M
2025-07-09 8.85 8.94 8.84 8.92 13.9M
2025-07-08 8.87 8.91 8.81 8.86 14.3M
2025-07-07 8.88 8.90 8.81 8.84 11.6M
2025-07-04 8.77 8.90 8.76 8.88 14.6M
2025-07-03 8.80 8.83 8.75 8.76 7.1M
2025-07-02 8.77 8.82 8.76 8.80 11.4M
2025-07-01 8.68 8.75 8.67 8.75 9.4M
2025-06-30 8.70 8.70 8.65 8.69 12.2M
2025-06-27 8.80 8.81 8.66 8.70 18.1M
2025-06-26 8.89 8.90 8.81 8.81 11.9M
2025-06-25 8.91 8.91 8.84 8.90 10.7M
2025-06-24 8.93 8.97 8.83 8.91 18.4M
2025-06-23 9.00 9.10 8.78 9.02 14.0M
2025-06-20 8.81 8.98 8.80 8.94 14.0M
2025-06-19 8.92 8.98 8.79 8.80 11.0M
2025-06-18 8.92 9.01 8.89 8.95 10.9M
2025-06-17 8.96 8.98 8.86 8.91 11.5M
2025-06-16 9.01 9.05 8.89 9.00 14.6M
2025-06-13 9.03 9.14 9.00 9.03 16.8M
2025-06-12 9.03 9.11 8.99 9.02 11.7M
2025-06-11 9.22 9.22 9.02 9.04 20.0M
2025-06-10 9.18 9.30 9.11 9.21 22.6M
2025-06-09 9.18 9.25 9.05 9.16 16.2M
2025-06-06 9.04 9.19 9.03 9.10 15.0M
2025-06-05 9.07 9.15 8.99 9.02 15.2M
2025-06-04 9.07 9.16 8.99 9.06 18.1M
2025-06-03 8.86 9.08 8.70 9.04 24.7M
2025-05-30 8.76 8.94 8.72 8.92 11.4M
2025-05-29 8.69 8.78 8.69 8.77 7.6M
2025-05-28 8.71 8.79 8.68 8.69 9.4M
2025-05-27 8.80 8.86 8.77 8.77 7.7M
2025-05-26 8.81 8.88 8.76 8.80 9.5M
2025-05-23 9.10 9.10 8.83 8.84 18.3M
2025-05-22 8.96 9.14 8.91 9.12 17.7M
2025-05-21 8.91 9.05 8.90 9.02 14.1M
2025-05-20 9.10 9.14 8.89 8.90 24.7M
2025-05-19 8.88 9.20 8.87 9.10 29.9M
2025-05-16 8.85 8.97 8.80 8.87 17.5M
2025-05-15 9.11 9.25 8.93 8.94 31.7M
2025-05-14 9.12 9.13 8.91 9.07 28.8M
2025-05-13 9.13 9.19 9.04 9.12 23.2M
2025-05-12 8.96 9.05 8.91 9.04 14.3M
2025-05-09 8.95 9.02 8.90 8.96 13.5M
2025-05-08 8.86 8.95 8.79 8.95 12.7M
2025-05-07 8.69 8.90 8.68 8.86 18.4M
2025-05-06 8.64 8.67 8.56 8.67 14.0M
2025-04-30 8.63 8.71 8.52 8.68 14.6M
2025-04-29 8.48 8.66 8.44 8.59 12.1M
2025-04-28 8.46 8.60 8.46 8.51 13.4M
2025-04-25 8.56 8.62 8.48 8.50 14.2M
2025-04-24 8.67 8.70 8.54 8.57 13.0M
2025-04-23 8.74 8.76 8.65 8.66 14.0M
2025-04-22 8.73 8.83 8.70 8.74 15.6M
2025-04-21 8.83 8.90 8.69 8.72 22.8M
2025-04-18 8.87 8.96 8.83 8.86 10.9M
2025-04-17 8.94 8.97 8.83 8.88 13.7M
2025-04-16 8.81 9.07 8.80 9.00 26.5M
2025-04-15 8.96 8.98 8.79 8.81 18.4M
2025-04-14 8.80 9.00 8.76 8.96 29.0M
2025-04-11 9.00 9.03 8.76 8.86 35.5M
2025-04-10 9.50 9.51 8.90 9.08 59.2M
2025-04-09 9.09 9.64 8.66 9.48 41.0M
2025-04-08 9.06 9.18 8.76 8.98 32.8M
2025-04-07 9.30 9.64 9.02 9.02 29.6M
2025-04-03 10.00 10.61 9.85 10.02 46.0M
2025-04-02 10.00 10.16 9.91 10.03 34.5M
2025-04-01 9.76 10.01 9.74 10.00 29.7M
2025-03-31 9.50 9.95 9.46 9.82 30.4M
2025-03-28 9.45 9.72 9.45 9.65 24.9M
2025-03-27 9.32 9.54 9.27 9.50 29.5M
2025-03-26 9.16 9.38 8.99 9.35 25.5M
2025-03-25 8.84 9.26 8.84 9.25 30.1M
2025-03-24 8.79 8.87 8.68 8.84 18.4M
2025-03-21 8.59 8.91 8.57 8.79 29.3M
2025-03-20 8.45 8.57 8.38 8.46 12.1M
2025-03-19 8.50 8.63 8.44 8.49 11.9M
2025-03-18 8.41 8.63 8.29 8.54 20.9M
2025-03-17 8.30 8.42 8.27 8.39 22.4M
2025-03-14 8.16 8.37 8.16 8.27 25.2M
2025-03-13 8.17 8.18 8.12 8.17 7.8M
2025-03-12 8.20 8.22 8.13 8.18 9.2M
2025-03-11 8.29 8.30 8.11 8.19 13.2M
2025-03-10 8.31 8.39 8.17 8.33 13.3M
2025-03-07 8.35 8.42 8.30 8.34 10.8M
2025-03-06 8.41 8.45 8.25 8.37 11.8M
2025-03-05 8.45 8.47 8.40 8.43 5.5M
2025-03-04 8.44 8.57 8.42 8.44 10.4M
2025-03-03 8.60 8.67 8.42 8.43 14.6M
2025-02-28 8.65 8.69 8.58 8.64 7.1M
2025-02-27 8.58 8.72 8.52 8.64 11.7M
2025-02-26 8.52 8.61 8.48 8.55 11.5M
2025-02-25 8.67 8.70 8.46 8.52 11.1M
2025-02-24 8.67 8.82 8.61 8.65 10.9M
2025-02-21 8.71 8.75 8.62 8.64 7.8M
2025-02-20 8.82 8.82 8.70 8.71 7.6M
2025-02-19 8.97 8.99 8.77 8.80 9.3M
2025-02-18 8.90 9.03 8.90 8.98 10.5M
2025-02-17 8.75 8.97 8.65 8.94 14.2M
2025-02-14 8.84 8.86 8.73 8.79 9.2M
2025-02-13 8.90 8.95 8.82 8.82 8.8M
2025-02-12 9.05 9.05 8.80 8.91 11.4M
2025-02-11 8.87 9.05 8.85 9.04 11.6M
2025-02-10 8.95 9.02 8.80 8.87 17.5M
2025-02-07 9.00 9.08 8.86 8.93 12.1M
2025-02-06 9.09 9.12 8.91 8.96 10.7M
2025-02-05 9.20 9.26 9.00 9.05 14.4M
2025-01-27 9.04 9.27 9.01 9.21 10.9M
2025-01-24 8.99 9.09 8.86 9.00 9.8M
2025-01-23 8.98 9.11 8.88 9.06 12.7M
2025-01-22 8.87 9.04 8.82 8.98 11.3M
2025-01-21 8.94 9.00 8.76 8.87 8.6M
2025-01-20 8.99 9.14 8.88 8.93 13.4M
2025-01-17 8.86 9.10 8.68 8.99 11.8M
2025-01-16 8.81 8.96 8.71 8.90 11.5M
2025-01-15 8.67 8.98 8.67 8.77 10.4M
2025-01-14 8.56 8.83 8.52 8.71 12.7M
2025-01-13 8.65 8.77 8.49 8.58 16.0M
2025-01-10 8.76 8.84 8.61 8.69 11.8M
2025-01-09 9.13 9.17 8.71 8.81 25.4M
2025-01-08 8.94 9.40 8.86 9.23 29.3M
2025-01-07 8.83 9.01 8.80 8.91 15.3M
2025-01-06 8.87 8.97 8.71 8.83 14.1M
2025-01-03 9.13 9.18 8.84 8.89 20.6M
2025-01-02 9.09 9.45 8.97 9.00 38.7M