SenseTime Group Inc Class B (0020)

0020
🏛️ Hongkong →
2.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.63 2.64 2.58 2.60 68,256.4K
09:35 2.59 2.67 2.59 2.67 38,450.0K
09:40 2.67 2.67 2.64 2.65 23,746.3K
09:45 2.65 2.67 2.64 2.65 12,021.0K
09:50 2.64 2.65 2.63 2.63 10,247.5K
09:55 2.64 2.68 2.64 2.68 39,411.0K
10:00 2.68 2.68 2.65 2.65 15,692.0K
10:05 2.66 2.66 2.64 2.65 3,511.0K
10:10 2.64 2.65 2.63 2.63 9,016.0K
10:15 2.64 2.65 2.63 2.64 5,141.0K
10:20 2.65 2.65 2.64 2.64 3,573.0K
10:25 2.65 2.66 2.64 2.65 7,942.0K
10:30 2.67 2.68 2.65 2.68 19,197.0K
10:35 2.67 2.68 2.67 2.68 18,509.0K
10:40 2.67 2.68 2.65 2.66 31,707.6K
10:45 2.66 2.70 2.65 2.69 26,738.0K
10:50 2.70 2.71 2.69 2.71 38,024.0K
10:55 2.71 2.73 2.70 2.73 31,697.0K
11:00 2.73 2.73 2.71 2.72 24,316.0K
11:05 2.71 2.72 2.69 2.69 16,106.0K
11:10 2.70 2.71 2.69 2.70 8,543.0K
11:15 2.69 2.70 2.68 2.69 7,452.0K
11:20 2.70 2.70 2.69 2.69 4,770.0K
11:25 2.70 2.71 2.70 2.70 10,846.0K
11:30 2.71 2.72 2.70 2.71 15,666.0K
11:35 2.71 2.72 2.70 2.71 3,928.0K
11:40 2.71 2.71 2.70 2.71 3,886.0K
11:45 2.70 2.71 2.70 2.71 2,152.8K
11:50 2.71 2.71 2.70 2.71 1,656.0K
11:55 2.70 2.72 2.70 2.72 7,029.0K
13:00 2.72 2.72 2.70 2.71 18,595.7K
13:05 2.70 2.71 2.68 2.70 17,393.3K
13:10 2.70 2.70 2.68 2.68 6,617.0K
13:15 2.68 2.69 2.68 2.69 9,009.0K
13:20 2.68 2.69 2.67 2.67 5,396.0K
13:25 2.68 2.69 2.67 2.69 7,188.0K
13:30 2.68 2.69 2.68 2.68 1,874.0K
13:35 2.69 2.71 2.68 2.71 18,442.0K
13:40 2.71 2.72 2.70 2.71 10,263.0K
13:45 2.70 2.71 2.70 2.70 9,391.0K
13:50 2.69 2.71 2.69 2.70 5,481.0K
13:55 2.71 2.71 2.69 2.70 5,439.0K
14:00 2.71 2.71 2.69 2.69 1,830.0K
14:05 2.69 2.71 2.69 2.70 8,442.0K
14:10 2.70 2.70 2.69 2.70 1,558.0K
14:15 2.69 2.70 2.69 2.69 1,863.0K
14:20 2.70 2.70 2.69 2.69 3,206.0K
14:25 2.70 2.70 2.68 2.70 9,060.0K
14:30 2.69 2.70 2.69 2.70 3,151.0K
14:35 2.69 2.70 2.69 2.70 2,071.0K
14:40 2.69 2.70 2.69 2.70 3,063.5K
14:45 2.69 2.71 2.69 2.70 12,319.0K
14:50 2.70 2.71 2.70 2.71 14,667.0K
14:55 2.70 2.72 2.70 2.71 10,606.0K
15:00 2.70 2.71 2.70 2.71 1,704.0K
15:05 2.71 2.72 2.70 2.72 7,038.0K
15:10 2.71 2.72 2.71 2.72 3,323.0K
15:15 2.72 2.72 2.71 2.72 4,632.0K
15:20 2.71 2.72 2.71 2.72 3,539.2K
15:25 2.71 2.73 2.71 2.73 29,652.0K
15:30 2.73 2.73 2.72 2.73 6,917.9K
15:35 2.73 2.73 2.72 2.73 6,302.0K
15:40 2.73 2.73 2.72 2.73 6,554.1K
15:45 2.73 2.73 2.72 2.73 7,370.0K
15:50 2.72 2.73 2.72 2.73 18,498.5K
15:55 2.73 2.74 2.72 2.73 45,582.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.72 2.75 2.61 2.62 784.6M
2025-09-25 2.78 2.87 2.71 2.73 1,514.7M
2025-09-24 2.66 2.74 2.58 2.73 837.3M
2025-09-23 2.74 2.78 2.59 2.67 1,119.0M
2025-09-22 2.76 2.78 2.64 2.70 920.0M
2025-09-19 2.62 2.79 2.59 2.74 1,875.5M
2025-09-18 2.66 2.71 2.50 2.62 1,929.9M
2025-09-17 2.28 2.70 2.26 2.64 3,646.7M
2025-09-16 2.27 2.31 2.21 2.28 763.2M
2025-09-15 2.28 2.34 2.23 2.25 1,285.7M
2025-09-12 2.15 2.28 2.14 2.26 1,777.2M
2025-09-11 2.00 2.12 1.98 2.11 1,076.5M
2025-09-10 2.00 2.04 1.98 2.00 456.4M
2025-09-09 2.00 2.04 1.95 1.97 550.5M
2025-09-08 2.00 2.02 1.96 1.99 693.2M
2025-09-05 1.91 1.97 1.87 1.97 1,053.9M
2025-09-04 2.06 2.07 1.87 1.92 1,624.3M
2025-09-03 2.06 2.07 2.01 2.05 711.7M
2025-09-02 2.14 2.21 2.03 2.07 1,159.6M
2025-09-01 2.19 2.21 2.05 2.14 1,182.0M
2025-08-29 2.12 2.23 2.06 2.14 2,529.3M
2025-08-28 2.08 2.10 2.00 2.09 1,671.7M
2025-08-27 1.95 2.19 1.93 2.08 3,401.0M
2025-08-26 1.89 1.97 1.87 1.91 1,181.2M
2025-08-25 1.86 1.91 1.84 1.89 1,452.7M
2025-08-22 1.75 1.85 1.73 1.84 1,103.9M
2025-08-21 1.76 1.77 1.71 1.74 421.9M
2025-08-20 1.78 1.78 1.71 1.75 650.7M
2025-08-19 1.83 1.83 1.77 1.79 688.6M
2025-08-18 1.74 1.87 1.73 1.82 1,809.8M
2025-08-15 1.70 1.74 1.68 1.73 657.8M
2025-08-14 1.68 1.74 1.67 1.70 803.8M
2025-08-13 1.68 1.71 1.66 1.68 751.4M
2025-08-12 1.63 1.68 1.60 1.65 466.9M
2025-08-11 1.62 1.63 1.59 1.63 239.6M
2025-08-08 1.63 1.64 1.60 1.62 284.3M
2025-08-07 1.65 1.65 1.61 1.64 375.9M
2025-08-06 1.61 1.64 1.60 1.64 401.1M
2025-08-05 1.61 1.62 1.59 1.61 363.1M
2025-08-04 1.55 1.60 1.53 1.60 269.4M
2025-08-01 1.61 1.62 1.55 1.56 421.4M
2025-07-31 1.59 1.63 1.58 1.60 490.6M
2025-07-30 1.59 1.62 1.57 1.59 621.6M
2025-07-29 1.64 1.64 1.58 1.60 787.5M
2025-07-28 1.77 1.78 1.62 1.64 1,559.7M
2025-07-25 1.74 1.78 1.67 1.75 1,258.5M
2025-07-24 1.58 1.75 1.55 1.73 1,713.7M
2025-07-23 1.60 1.64 1.60 1.60 626.0M
2025-07-22 1.64 1.64 1.58 1.60 393.6M
2025-07-21 1.66 1.67 1.62 1.64 358.0M
2025-07-18 1.66 1.68 1.64 1.66 322.5M
2025-07-17 1.66 1.66 1.63 1.65 367.4M
2025-07-16 1.67 1.71 1.64 1.65 927.8M
2025-07-15 1.63 1.67 1.58 1.66 736.2M
2025-07-14 1.61 1.63 1.58 1.62 473.5M
2025-07-11 1.50 1.68 1.49 1.60 1,788.7M
2025-07-10 1.50 1.51 1.48 1.50 160.4M
2025-07-09 1.51 1.53 1.49 1.50 204.6M
2025-07-08 1.49 1.53 1.49 1.51 346.8M
2025-07-07 1.50 1.51 1.47 1.49 219.7M
2025-07-04 1.47 1.53 1.44 1.51 567.5M
2025-07-03 1.47 1.48 1.45 1.47 153.8M
2025-07-02 1.50 1.50 1.45 1.46 300.8M
2025-06-30 1.47 1.51 1.47 1.49 262.1M
2025-06-27 1.48 1.54 1.46 1.46 586.0M
2025-06-26 1.47 1.49 1.44 1.47 420.3M
2025-06-25 1.47 1.48 1.45 1.47 320.3M
2025-06-24 1.43 1.46 1.43 1.46 204.7M
2025-06-23 1.40 1.42 1.38 1.42 188.1M
2025-06-20 1.42 1.44 1.40 1.41 238.0M
2025-06-19 1.45 1.46 1.40 1.42 231.6M
2025-06-18 1.47 1.47 1.44 1.45 154.6M
2025-06-17 1.50 1.50 1.46 1.47 259.1M
2025-06-16 1.41 1.51 1.40 1.50 661.1M
2025-06-13 1.46 1.47 1.40 1.41 476.0M
2025-06-12 1.46 1.48 1.43 1.47 373.0M
2025-06-11 1.46 1.49 1.45 1.47 325.1M
2025-06-10 1.48 1.48 1.42 1.46 426.9M
2025-06-09 1.41 1.50 1.40 1.47 712.0M
2025-06-06 1.40 1.41 1.36 1.40 599.4M
2025-06-05 1.37 1.42 1.37 1.40 320.4M
2025-06-04 1.37 1.39 1.36 1.36 243.1M
2025-06-03 1.38 1.41 1.36 1.37 217.4M
2025-06-02 1.39 1.39 1.33 1.38 270.7M
2025-05-30 1.41 1.42 1.39 1.40 112.7M
2025-05-29 1.38 1.43 1.37 1.42 238.9M
2025-05-28 1.39 1.40 1.38 1.38 106.5M
2025-05-27 1.40 1.41 1.38 1.39 148.3M
2025-05-26 1.40 1.42 1.37 1.40 252.1M
2025-05-23 1.40 1.42 1.39 1.40 222.3M
2025-05-22 1.41 1.42 1.40 1.40 138.1M
2025-05-21 1.43 1.44 1.41 1.41 219.2M
2025-05-20 1.44 1.45 1.41 1.42 203.7M
2025-05-19 1.44 1.45 1.42 1.43 219.8M
2025-05-16 1.44 1.46 1.44 1.45 186.8M
2025-05-15 1.49 1.51 1.45 1.46 282.1M
2025-05-14 1.53 1.53 1.48 1.49 241.8M
2025-05-13 1.57 1.58 1.50 1.51 371.7M
2025-05-12 1.52 1.58 1.50 1.56 480.6M
2025-05-09 1.52 1.52 1.48 1.49 172.1M
2025-05-08 1.52 1.55 1.51 1.52 182.5M
2025-05-07 1.56 1.58 1.52 1.52 289.3M
2025-05-06 1.55 1.56 1.51 1.53 262.5M
2025-05-02 1.50 1.56 1.48 1.55 268.8M
2025-04-30 1.49 1.53 1.47 1.50 381.2M
2025-04-29 1.45 1.48 1.44 1.46 240.1M
2025-04-28 1.43 1.45 1.40 1.45 188.0M
2025-04-25 1.45 1.47 1.42 1.42 268.7M
2025-04-24 1.44 1.45 1.40 1.43 226.2M
2025-04-23 1.47 1.47 1.43 1.43 324.4M
2025-04-22 1.41 1.43 1.39 1.43 204.2M
2025-04-17 1.40 1.42 1.39 1.40 240.1M
2025-04-16 1.44 1.44 1.39 1.40 315.3M
2025-04-15 1.48 1.49 1.43 1.45 231.5M
2025-04-14 1.45 1.51 1.45 1.47 437.6M
2025-04-11 1.41 1.44 1.39 1.42 382.7M
2025-04-10 1.41 1.45 1.39 1.41 641.6M
2025-04-09 1.27 1.38 1.24 1.36 662.9M
2025-04-08 1.31 1.35 1.25 1.31 829.0M
2025-04-07 1.40 1.44 1.25 1.28 1,237.3M
2025-04-03 1.50 1.60 1.49 1.55 546.9M
2025-04-02 1.48 1.54 1.47 1.53 344.1M
2025-04-01 1.49 1.51 1.46 1.47 374.8M
2025-03-31 1.50 1.50 1.45 1.49 369.9M
2025-03-28 1.51 1.53 1.47 1.50 320.1M
2025-03-27 1.55 1.55 1.45 1.49 985.9M
2025-03-26 1.57 1.60 1.57 1.59 243.0M
2025-03-25 1.60 1.61 1.56 1.57 350.2M
2025-03-24 1.62 1.63 1.58 1.61 362.2M
2025-03-21 1.68 1.69 1.60 1.61 735.3M
2025-03-20 1.74 1.75 1.68 1.68 452.1M
2025-03-19 1.72 1.80 1.68 1.74 678.2M
2025-03-18 1.71 1.73 1.70 1.72 308.6M
2025-03-17 1.71 1.73 1.67 1.68 321.2M
2025-03-14 1.71 1.73 1.67 1.71 310.3M
2025-03-13 1.72 1.74 1.66 1.69 397.8M
2025-03-12 1.76 1.78 1.69 1.71 503.4M
2025-03-11 1.68 1.76 1.67 1.75 517.2M
2025-03-10 1.74 1.76 1.69 1.73 599.5M
2025-03-07 1.76 1.80 1.72 1.75 898.2M
2025-03-06 1.72 1.81 1.72 1.78 1,104.2M
2025-03-05 1.66 1.69 1.63 1.68 515.1M
2025-03-04 1.56 1.66 1.56 1.64 529.5M
2025-03-03 1.68 1.69 1.60 1.64 667.4M
2025-02-28 1.77 1.77 1.62 1.64 1,198.6M
2025-02-27 1.83 1.87 1.74 1.78 957.4M
2025-02-26 1.84 1.86 1.79 1.82 728.0M
2025-02-25 1.83 1.88 1.79 1.81 1,137.1M
2025-02-24 1.94 1.98 1.89 1.92 1,611.6M
2025-02-21 1.78 1.90 1.75 1.88 1,633.2M
2025-02-20 1.81 1.82 1.73 1.73 827.4M
2025-02-19 1.84 1.84 1.77 1.83 673.5M
2025-02-18 1.84 1.92 1.77 1.82 1,720.5M
2025-02-17 1.87 1.90 1.78 1.83 1,368.8M
2025-02-14 1.72 1.83 1.71 1.82 1,838.6M
2025-02-13 1.74 1.82 1.67 1.69 1,927.6M
2025-02-12 1.72 1.74 1.67 1.72 882.7M
2025-02-11 1.78 1.80 1.68 1.71 915.5M
2025-02-10 1.76 1.85 1.75 1.77 1,591.4M
2025-02-07 1.73 1.80 1.68 1.73 1,509.1M
2025-02-06 1.64 1.72 1.63 1.72 887.7M
2025-02-05 1.71 1.71 1.59 1.65 1,032.4M
2025-02-04 1.71 1.74 1.65 1.73 647.3M
2025-02-03 1.61 1.70 1.55 1.69 638.7M
2025-01-28 1.64 1.66 1.59 1.61 257.7M
2025-01-27 1.55 1.73 1.55 1.63 2,139.9M
2025-01-24 1.44 1.54 1.43 1.52 804.8M
2025-01-23 1.42 1.48 1.42 1.43 372.3M
2025-01-22 1.42 1.45 1.39 1.41 298.8M
2025-01-21 1.42 1.45 1.40 1.44 377.0M
2025-01-20 1.40 1.44 1.39 1.41 417.0M
2025-01-17 1.36 1.40 1.36 1.37 282.0M
2025-01-16 1.35 1.39 1.34 1.36 290.4M
2025-01-15 1.35 1.39 1.32 1.33 381.7M
2025-01-14 1.30 1.37 1.30 1.34 366.7M
2025-01-13 1.27 1.30 1.26 1.30 220.4M
2025-01-10 1.32 1.34 1.28 1.28 352.8M
2025-01-09 1.30 1.35 1.30 1.31 266.4M
2025-01-08 1.33 1.34 1.28 1.31 249.3M
2025-01-07 1.31 1.34 1.26 1.33 760.4M
2025-01-06 1.34 1.38 1.32 1.33 341.4M
2025-01-03 1.42 1.43 1.33 1.33 675.2M
2025-01-02 1.49 1.49 1.41 1.41 445.2M