Quzhou XinAn Development Co Ltd (600208)

600208
🏛️ China →
4.42
Letzte Aktualisierung: 2025-09-29
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 2.54 2.55 2.52 2.54 28.1M
2022-12-29 2.56 2.56 2.52 2.53 30.4M
2022-12-28 2.55 2.58 2.52 2.56 50.9M
2022-12-27 2.56 2.57 2.54 2.56 42.1M
2022-12-26 2.59 2.59 2.54 2.55 50.7M
2022-12-23 2.57 2.61 2.56 2.58 33.0M
2022-12-22 2.64 2.66 2.58 2.59 41.3M
2022-12-21 2.63 2.65 2.60 2.62 41.9M
2022-12-20 2.67 2.67 2.62 2.63 54.1M
2022-12-19 2.73 2.76 2.65 2.67 71.6M
2022-12-16 2.71 2.74 2.69 2.72 55.2M
2022-12-15 2.71 2.72 2.69 2.71 53.9M
2022-12-14 2.77 2.79 2.71 2.72 67.1M
2022-12-13 2.73 2.76 2.71 2.74 62.5M
2022-12-12 2.82 2.82 2.71 2.73 129.3M
2022-12-09 2.82 3.00 2.81 2.85 236.2M
2022-12-08 2.71 2.77 2.70 2.74 72.6M
2022-12-07 2.72 2.73 2.67 2.70 62.4M
2022-12-06 2.75 2.77 2.70 2.73 64.4M
2022-12-05 2.77 2.80 2.76 2.76 72.7M
2022-12-02 2.78 2.79 2.72 2.75 72.9M
2022-12-01 2.89 2.90 2.77 2.79 120.0M
2022-11-30 2.84 2.87 2.78 2.80 133.3M
2022-11-29 2.79 2.88 2.73 2.85 197.9M
2022-11-28 2.68 2.71 2.64 2.70 60.1M
2022-11-25 2.65 2.73 2.64 2.72 85.6M
2022-11-24 2.65 2.68 2.62 2.65 63.2M
2022-11-23 2.62 2.64 2.61 2.62 37.2M
2022-11-22 2.65 2.67 2.61 2.62 46.9M
2022-11-21 2.67 2.68 2.60 2.63 67.4M
2022-11-18 2.70 2.72 2.68 2.69 69.0M
2022-11-17 2.72 2.76 2.69 2.71 81.8M
2022-11-16 2.74 2.76 2.71 2.72 96.6M
2022-11-15 2.70 2.78 2.69 2.76 150.8M
2022-11-14 2.78 2.82 2.69 2.74 205.3M
2022-11-11 2.68 2.72 2.63 2.68 182.0M
2022-11-10 2.53 2.61 2.52 2.61 83.7M
2022-11-09 2.53 2.63 2.53 2.55 93.0M
2022-11-08 2.54 2.55 2.52 2.53 29.6M
2022-11-07 2.50 2.55 2.49 2.54 44.6M
2022-11-04 2.49 2.52 2.49 2.51 61.5M
2022-11-03 2.54 2.57 2.49 2.49 52.3M
2022-11-02 2.52 2.56 2.52 2.55 26.9M
2022-11-01 2.50 2.53 2.49 2.53 31.1M
2022-10-31 2.46 2.51 2.43 2.50 34.1M
2022-10-28 2.49 2.50 2.44 2.47 45.5M
2022-10-27 2.54 2.55 2.50 2.50 40.6M
2022-10-26 2.54 2.56 2.53 2.54 27.9M
2022-10-25 2.51 2.58 2.48 2.54 47.4M
2022-10-24 2.56 2.57 2.50 2.52 41.3M
2022-10-21 2.57 2.59 2.54 2.55 25.8M
2022-10-20 2.57 2.59 2.52 2.56 39.4M
2022-10-19 2.57 2.59 2.55 2.56 21.8M
2022-10-18 2.57 2.61 2.54 2.59 50.1M
2022-10-17 2.50 2.61 2.48 2.58 69.5M
2022-10-14 2.46 2.53 2.46 2.51 52.3M
2022-10-13 2.47 2.47 2.44 2.46 27.1M
2022-10-12 2.42 2.48 2.41 2.47 30.2M
2022-10-11 2.45 2.45 2.40 2.43 27.1M
2022-10-10 2.46 2.50 2.44 2.44 31.5M
2022-09-30 2.46 2.48 2.42 2.45 38.7M
2022-09-29 2.49 2.50 2.42 2.45 43.6M
2022-09-28 2.50 2.52 2.48 2.48 34.1M
2022-09-27 2.48 2.51 2.46 2.51 37.6M
2022-09-26 2.54 2.56 2.46 2.50 60.5M
2022-09-23 2.55 2.58 2.54 2.55 37.3M
2022-09-22 2.58 2.59 2.54 2.55 35.9M
2022-09-21 2.54 2.62 2.52 2.59 51.2M
2022-09-20 2.56 2.59 2.55 2.55 32.8M
2022-09-19 2.56 2.57 2.53 2.56 41.5M
2022-09-16 2.66 2.67 2.56 2.56 72.8M
2022-09-15 2.64 2.69 2.62 2.65 71.1M
2022-09-14 2.62 2.66 2.62 2.62 43.3M
2022-09-13 2.70 2.71 2.65 2.65 49.1M
2022-09-09 2.67 2.73 2.66 2.71 55.8M
2022-09-08 2.69 2.70 2.66 2.67 30.8M
2022-09-07 2.70 2.70 2.67 2.68 33.3M
2022-09-06 2.67 2.71 2.66 2.69 53.5M
2022-09-05 2.64 2.67 2.64 2.66 33.0M
2022-09-02 2.65 2.66 2.64 2.65 27.0M
2022-09-01 2.63 2.68 2.63 2.66 47.6M
2022-08-31 2.66 2.67 2.63 2.64 37.7M
2022-08-30 2.63 2.67 2.62 2.65 30.3M
2022-08-29 2.61 2.64 2.59 2.63 34.7M
2022-08-26 2.67 2.67 2.63 2.63 34.7M
2022-08-25 2.65 2.69 2.64 2.67 50.3M
2022-08-24 2.70 2.71 2.64 2.64 49.3M
2022-08-23 2.71 2.72 2.68 2.69 47.9M
2022-08-22 2.72 2.75 2.70 2.71 65.7M
2022-08-19 2.75 2.79 2.72 2.73 74.2M
2022-08-18 2.79 2.80 2.75 2.75 95.0M
2022-08-17 2.73 2.88 2.70 2.80 189.9M
2022-08-16 2.80 2.80 2.68 2.75 245.4M
2022-08-15 2.85 2.85 2.81 2.85 250.0M
2022-08-12 2.58 2.60 2.57 2.59 32.1M
2022-08-11 2.55 2.59 2.54 2.59 35.0M
2022-08-10 2.56 2.56 2.53 2.55 21.9M
2022-08-09 2.56 2.57 2.54 2.55 29.8M
2022-08-08 2.55 2.60 2.54 2.57 28.6M
2022-08-05 2.55 2.57 2.53 2.55 34.6M
2022-08-04 2.54 2.55 2.52 2.55 33.2M
2022-08-03 2.54 2.57 2.52 2.55 41.1M
2022-08-02 2.62 2.63 2.53 2.55 66.8M
2022-08-01 2.64 2.65 2.63 2.63 29.5M
2022-07-29 2.68 2.68 2.64 2.65 33.4M
2022-07-28 2.68 2.69 2.66 2.67 32.1M
2022-07-27 2.69 2.71 2.66 2.67 38.5M
2022-07-26 2.65 2.71 2.64 2.69 56.4M
2022-07-25 2.65 2.67 2.64 2.65 38.8M
2022-07-22 2.64 2.66 2.63 2.65 31.6M
2022-07-21 2.65 2.66 2.64 2.65 27.1M
2022-07-20 2.66 2.67 2.65 2.66 29.1M
2022-07-19 2.66 2.67 2.64 2.65 34.2M
2022-07-18 2.64 2.67 2.63 2.66 38.8M
2022-07-15 2.67 2.68 2.62 2.65 62.8M
2022-07-14 2.70 2.70 2.67 2.68 43.1M
2022-07-13 2.69 2.73 2.68 2.70 42.7M
2022-07-12 2.69 2.70 2.67 2.70 37.6M
2022-07-11 2.69 2.70 2.66 2.70 44.1M
2022-07-08 2.69 2.71 2.68 2.70 29.9M
2022-07-07 2.70 2.71 2.69 2.70 29.7M
2022-07-06 2.72 2.72 2.67 2.70 45.8M
2022-07-05 2.73 2.75 2.70 2.72 57.7M
2022-07-04 2.74 2.75 2.72 2.74 39.8M
2022-07-01 2.76 2.77 2.73 2.75 50.1M
2022-06-30 2.77 2.79 2.75 2.76 95.1M
2022-06-29 2.75 2.79 2.74 2.76 76.3M
2022-06-28 2.74 2.76 2.72 2.75 45.8M
2022-06-27 2.75 2.76 2.74 2.74 52.3M
2022-06-24 2.76 2.76 2.74 2.75 42.2M
2022-06-23 2.75 2.77 2.74 2.76 49.8M
2022-06-22 2.78 2.79 2.74 2.76 57.2M
2022-06-21 2.77 2.81 2.76 2.78 52.0M
2022-06-20 2.77 2.78 2.75 2.78 47.7M
2022-06-17 2.76 2.78 2.73 2.77 55.5M
2022-06-16 2.80 2.83 2.77 2.78 63.8M
2022-06-15 2.77 2.90 2.76 2.81 173.0M
2022-06-14 2.75 2.78 2.71 2.77 63.1M
2022-06-13 2.76 2.78 2.75 2.77 42.8M
2022-06-10 2.77 2.79 2.76 2.78 50.8M
2022-06-09 2.77 2.79 2.76 2.78 50.0M
2022-06-08 2.79 2.79 2.75 2.78 44.2M
2022-06-07 2.78 2.80 2.75 2.79 49.2M
2022-06-06 2.77 2.80 2.75 2.79 51.2M
2022-06-02 2.78 2.79 2.75 2.78 46.4M
2022-06-01 2.78 2.82 2.77 2.79 34.4M
2022-05-31 2.77 2.80 2.75 2.79 36.9M
2022-05-30 2.80 2.80 2.76 2.78 39.2M
2022-05-27 2.81 2.82 2.77 2.81 45.5M
2022-05-26 2.80 2.82 2.78 2.81 50.9M
2022-05-25 2.77 2.80 2.75 2.80 54.3M
2022-05-24 2.85 2.87 2.76 2.79 86.5M
2022-05-23 2.86 2.88 2.84 2.85 38.5M
2022-05-20 2.89 2.90 2.85 2.88 44.4M
2022-05-19 2.82 2.89 2.81 2.88 44.7M
2022-05-18 2.90 2.91 2.86 2.86 41.5M
2022-05-17 2.91 2.92 2.85 2.90 64.5M
2022-05-16 2.86 2.93 2.85 2.89 120.2M
2022-05-13 2.73 2.82 2.73 2.82 69.8M
2022-05-12 2.74 2.76 2.71 2.73 47.7M
2022-05-11 2.79 2.82 2.76 2.76 64.3M
2022-05-10 2.72 2.83 2.71 2.79 56.4M
2022-05-09 2.70 2.77 2.70 2.76 58.7M
2022-05-06 2.76 2.76 2.70 2.72 58.0M
2022-05-05 2.74 2.83 2.74 2.80 72.3M
2022-04-29 2.72 2.78 2.70 2.77 86.0M
2022-04-28 2.68 2.71 2.64 2.71 71.9M
2022-04-27 2.66 2.71 2.59 2.71 98.0M
2022-04-26 2.69 2.72 2.65 2.71 86.5M
2022-04-25 2.72 2.74 2.65 2.72 90.1M
2022-04-22 2.72 2.76 2.69 2.75 67.0M
2022-04-21 2.80 2.82 2.72 2.75 83.8M
2022-04-20 2.92 2.95 2.79 2.81 108.2M
2022-04-19 2.87 2.94 2.84 2.92 97.7M
2022-04-18 2.94 2.97 2.88 2.89 114.0M
2022-04-15 3.00 3.08 2.97 2.99 105.1M
2022-04-14 2.95 3.06 2.94 3.02 131.0M
2022-04-13 3.01 3.06 2.93 2.93 154.2M
2022-04-12 3.09 3.11 3.02 3.04 161.5M
2022-04-11 3.23 3.23 3.06 3.09 247.2M
2022-04-08 3.06 3.38 3.02 3.25 398.2M
2022-04-07 3.16 3.19 3.05 3.07 190.7M
2022-04-06 3.19 3.26 3.10 3.21 239.2M
2022-04-01 3.02 3.15 3.02 3.12 186.2M
2022-03-31 3.02 3.12 3.01 3.05 185.8M
2022-03-30 2.92 3.11 2.90 3.04 187.0M
2022-03-29 2.95 2.95 2.89 2.90 90.9M
2022-03-28 2.89 3.02 2.86 2.96 133.8M
2022-03-25 2.89 2.95 2.85 2.90 84.6M
2022-03-24 2.92 2.95 2.88 2.89 71.8M
2022-03-23 2.89 2.97 2.86 2.94 126.5M
2022-03-22 2.82 2.95 2.81 2.91 136.6M
2022-03-21 2.84 2.87 2.81 2.84 61.9M
2022-03-18 2.72 2.82 2.72 2.82 70.6M
2022-03-17 2.78 2.83 2.75 2.76 94.1M
2022-03-16 2.73 2.77 2.66 2.75 82.9M
2022-03-15 2.80 2.80 2.66 2.75 84.2M
2022-03-14 2.83 2.89 2.81 2.81 43.6M
2022-03-11 2.81 2.85 2.76 2.85 40.6M
2022-03-10 2.85 2.88 2.82 2.83 39.7M
2022-03-09 2.88 2.89 2.73 2.80 72.8M
2022-03-08 2.94 2.95 2.87 2.87 67.7M
2022-03-07 2.97 2.99 2.94 2.95 42.8M
2022-03-04 3.01 3.02 2.97 2.98 48.7M
2022-03-03 3.00 3.05 3.00 3.02 48.9M
2022-03-02 2.96 3.02 2.95 3.01 52.6M
2022-03-01 2.99 2.99 2.95 2.97 32.3M
2022-02-28 2.94 3.00 2.92 2.99 51.7M
2022-02-25 2.96 2.98 2.93 2.94 52.7M
2022-02-24 3.03 3.03 2.93 2.95 79.7M
2022-02-23 3.06 3.07 3.01 3.03 48.9M
2022-02-22 3.06 3.09 3.03 3.05 46.0M
2022-02-21 3.05 3.09 3.03 3.07 46.7M
2022-02-18 2.95 3.08 2.95 3.06 85.9M
2022-02-17 3.02 3.02 2.96 2.96 49.3M
2022-02-16 3.01 3.03 2.99 3.02 36.2M
2022-02-15 3.01 3.04 2.97 2.99 43.8M
2022-02-14 3.06 3.07 3.01 3.02 56.9M
2022-02-11 3.08 3.12 3.07 3.08 65.3M
2022-02-10 3.08 3.10 3.05 3.08 42.1M
2022-02-09 3.05 3.12 3.04 3.08 66.5M
2022-02-08 3.01 3.05 2.99 3.05 56.5M
2022-02-07 2.99 3.02 2.96 3.02 45.6M
2022-01-28 2.94 2.98 2.91 2.95 47.2M
2022-01-27 3.00 3.01 2.91 2.92 69.9M
2022-01-26 3.04 3.06 2.99 3.00 83.6M
2022-01-25 3.13 3.14 3.03 3.03 73.5M
2022-01-24 3.15 3.17 3.09 3.15 50.4M
2022-01-21 3.14 3.17 3.10 3.15 77.3M
2022-01-20 3.18 3.20 3.13 3.16 61.3M
2022-01-19 3.15 3.18 3.13 3.17 64.1M
2022-01-18 3.11 3.23 3.10 3.17 134.5M
2022-01-17 3.05 3.12 3.05 3.11 76.6M
2022-01-14 3.09 3.10 3.04 3.05 58.7M
2022-01-13 3.11 3.15 3.09 3.09 58.5M
2022-01-12 3.10 3.11 3.06 3.10 55.3M
2022-01-11 3.11 3.16 3.09 3.10 75.0M
2022-01-10 3.10 3.13 3.08 3.12 75.4M
2022-01-07 3.08 3.15 3.08 3.10 97.4M
2022-01-06 3.06 3.12 3.05 3.07 80.9M
2022-01-05 3.05 3.18 3.03 3.10 150.2M
2022-01-04 2.99 3.02 2.96 3.01 66.1M