SEP Analytical Shanghai Co Ltd (301228)

301228
🏛️ China →
30.25
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 16.53 16.73 16.50 16.58 1.1M
2023-12-28 16.00 16.57 15.81 16.53 1.5M
2023-12-27 16.00 16.16 15.74 15.95 1.5M
2023-12-26 16.05 16.14 15.90 16.02 1.4M
2023-12-25 16.38 16.38 15.90 16.01 1.9M
2023-12-22 16.73 16.97 16.18 16.29 1.3M
2023-12-21 16.67 16.87 16.30 16.73 1.3M
2023-12-20 16.78 17.07 16.70 16.77 1.4M
2023-12-19 16.75 16.84 16.48 16.70 1.2M
2023-12-18 17.17 17.18 16.68 16.71 1.5M
2023-12-15 17.04 17.27 16.93 17.08 1.5M
2023-12-14 16.90 17.27 16.88 17.07 1.7M
2023-12-13 16.99 17.12 16.88 16.90 1.1M
2023-12-12 17.03 17.13 16.84 16.99 1.5M
2023-12-11 16.80 17.13 16.67 17.02 2.3M
2023-12-08 17.35 17.50 16.86 16.91 2.7M
2023-12-07 17.49 17.50 17.10 17.16 2.1M
2023-12-06 17.47 17.58 17.22 17.50 1.7M
2023-12-05 18.14 18.20 17.33 17.35 2.9M
2023-12-04 17.90 18.35 17.88 18.20 3.5M
2023-12-01 17.50 17.98 17.50 17.90 3.1M
2023-11-30 17.55 17.55 17.17 17.39 1.8M
2023-11-29 17.87 17.87 17.39 17.42 2.1M
2023-11-28 17.78 18.04 17.52 17.88 1.7M
2023-11-27 17.67 17.95 17.65 17.75 2.1M
2023-11-24 18.25 18.25 17.59 17.68 2.6M
2023-11-23 18.20 18.21 17.79 18.19 2.5M
2023-11-22 17.89 18.33 17.79 18.06 2.7M
2023-11-21 18.30 18.40 17.95 17.99 2.8M
2023-11-20 17.96 18.33 17.96 18.28 2.9M
2023-11-17 18.10 18.15 17.84 17.96 2.4M
2023-11-16 18.37 18.48 18.01 18.06 2.9M
2023-11-15 18.21 18.77 18.16 18.37 3.9M
2023-11-14 18.33 18.48 17.92 18.16 4.1M
2023-11-13 18.10 18.42 18.10 18.41 4.1M
2023-11-10 18.44 18.58 17.88 17.94 5.9M
2023-11-09 18.35 19.28 18.19 18.69 10.7M
2023-11-08 18.03 18.32 17.80 18.32 4.5M
2023-11-07 18.04 18.08 17.78 18.02 3.1M
2023-11-06 17.99 18.10 17.65 18.07 5.2M
2023-11-03 18.01 18.21 17.52 17.81 6.7M
2023-11-02 17.63 18.40 17.31 18.01 8.8M
2023-11-01 17.40 18.23 17.19 17.80 5.5M
2023-10-31 17.54 17.54 17.06 17.25 1.8M
2023-10-30 17.29 17.50 17.11 17.49 2.2M
2023-10-27 16.88 17.36 16.88 17.29 2.0M
2023-10-26 17.61 17.86 17.27 17.40 2.1M
2023-10-25 17.83 18.08 17.60 17.75 2.2M
2023-10-24 17.18 17.73 17.18 17.60 2.5M
2023-10-23 17.49 17.56 16.98 17.06 1.9M
2023-10-20 17.65 17.77 17.42 17.46 1.5M
2023-10-19 17.65 17.98 17.52 17.56 1.9M
2023-10-18 18.08 18.21 17.64 17.68 1.8M
2023-10-17 18.39 18.39 18.04 18.17 1.8M
2023-10-16 18.46 18.68 18.28 18.33 2.0M
2023-10-13 18.71 18.77 18.45 18.46 2.7M
2023-10-12 19.45 19.57 18.60 18.68 4.9M
2023-10-11 19.21 19.58 19.21 19.40 2.6M
2023-10-10 19.19 19.49 19.19 19.33 3.1M
2023-10-09 19.45 19.67 19.09 19.19 3.4M
2023-09-28 19.49 19.78 19.28 19.37 3.8M
2023-09-27 19.88 19.88 19.28 19.30 3.8M
2023-09-26 19.95 19.95 19.57 19.70 4.2M
2023-09-25 19.75 20.08 19.71 20.01 5.0M
2023-09-22 19.10 19.73 19.10 19.70 4.4M
2023-09-21 19.50 19.71 19.36 19.38 3.5M
2023-09-20 19.52 19.93 19.30 19.63 4.4M
2023-09-19 19.40 19.89 19.38 19.60 5.9M
2023-09-18 19.52 19.69 19.32 19.44 4.7M
2023-09-15 19.25 19.59 19.25 19.36 6.5M
2023-09-14 20.20 20.22 19.15 19.35 12.7M
2023-09-13 19.79 21.29 19.78 20.74 15.9M
2023-09-12 19.89 20.19 19.64 20.08 6.8M
2023-09-11 20.01 20.28 19.79 20.07 7.8M
2023-09-08 20.30 20.75 20.10 20.21 9.0M
2023-09-07 20.58 21.34 20.38 20.38 11.9M
2023-09-06 22.03 22.20 20.63 20.68 15.9M
2023-09-05 24.00 24.42 21.38 22.60 21.3M
2023-09-04 25.46 26.75 24.20 24.39 19.8M
2023-09-01 25.08 27.00 24.06 25.16 19.9M
2023-08-31 24.02 27.49 23.90 26.68 26.7M
2023-08-30 24.09 25.27 23.00 25.10 22.5M
2023-08-29 25.21 26.15 24.15 24.92 25.3M
2023-08-28 27.72 30.29 26.50 26.92 30.8M
2023-08-25 24.19 30.48 24.18 28.32 32.8M
2023-08-24 20.00 25.46 19.10 25.46 31.5M
2023-08-23 17.98 21.22 17.92 21.22 21.5M
2023-08-22 17.20 17.69 16.83 17.68 6.0M
2023-08-21 17.44 17.75 17.10 17.56 5.7M
2023-08-18 17.16 18.39 16.84 17.44 8.6M
2023-08-17 17.01 17.55 16.70 17.22 6.3M
2023-08-16 15.75 18.67 15.65 16.94 8.2M
2023-08-15 15.51 15.91 15.37 15.82 1.5M
2023-08-14 15.41 15.65 15.36 15.51 1.2M
2023-08-11 15.72 15.72 15.45 15.53 1.3M
2023-08-10 15.61 15.71 15.50 15.66 1.5M
2023-08-09 16.36 16.39 15.55 15.58 3.3M
2023-08-08 16.75 16.75 16.31 16.39 2.7M
2023-08-07 16.80 17.03 16.40 16.68 3.4M
2023-08-04 17.30 17.47 16.66 17.05 5.8M
2023-08-03 16.65 18.69 16.22 17.65 7.4M
2023-08-02 16.25 17.38 16.15 16.92 5.2M
2023-08-01 16.27 16.30 16.03 16.20 0.8M
2023-07-31 16.38 16.48 16.18 16.24 1.0M
2023-07-28 16.30 16.40 16.09 16.31 1.3M
2023-07-27 16.53 16.56 16.33 16.40 1.3M
2023-07-26 16.03 16.67 16.03 16.46 3.1M
2023-07-25 15.93 16.09 15.82 16.08 1.4M
2023-07-24 15.80 15.99 15.61 15.81 1.1M
2023-07-21 16.09 16.40 15.80 15.80 2.1M
2023-07-20 16.34 16.34 15.93 16.16 2.5M
2023-07-19 16.00 16.49 15.86 16.49 3.9M
2023-07-18 15.73 16.22 15.58 16.16 1.7M
2023-07-17 15.60 15.88 15.41 15.69 0.7M
2023-07-14 15.67 15.67 15.50 15.62 0.5M
2023-07-13 15.67 15.85 15.56 15.56 0.6M
2023-07-12 15.86 15.88 15.55 15.59 0.8M
2023-07-11 15.75 15.88 15.69 15.80 0.4M
2023-07-10 15.86 15.98 15.72 15.79 0.4M
2023-07-07 15.80 15.96 15.76 15.86 0.6M
2023-07-06 15.82 15.86 15.61 15.85 0.6M
2023-07-05 15.91 15.91 15.70 15.75 0.4M
2023-07-04 15.48 15.82 15.48 15.80 0.5M
2023-07-03 15.60 15.92 15.54 15.56 0.6M
2023-06-30 15.36 15.67 15.32 15.58 0.8M
2023-06-29 14.96 15.33 14.87 15.23 0.6M
2023-06-28 15.01 15.01 14.63 14.95 0.5M
2023-06-27 14.69 14.99 14.63 14.96 0.5M
2023-06-26 14.82 15.00 14.57 14.59 0.7M
2023-06-21 15.18 15.22 14.86 14.86 0.7M
2023-06-20 15.43 15.50 15.11 15.13 0.8M
2023-06-19 15.74 15.76 15.45 15.45 0.5M
2023-06-16 15.79 15.83 15.63 15.67 0.4M
2023-06-15 15.98 16.03 15.68 15.75 0.5M
2023-06-14 16.18 16.38 15.90 15.90 0.9M
2023-06-13 15.73 16.35 15.68 16.11 1.2M
2023-06-12 15.77 15.91 15.44 15.84 0.6M
2023-06-09 15.64 15.77 15.44 15.64 0.6M
2023-06-08 15.73 15.77 15.53 15.58 0.6M
2023-06-07 15.87 15.87 15.57 15.63 0.4M
2023-06-06 16.10 16.10 15.67 15.69 0.7M
2023-06-05 16.17 16.25 16.01 16.03 0.5M
2023-06-02 16.29 16.31 16.12 16.15 0.5M
2023-06-01 16.17 16.22 15.93 16.14 0.6M
2023-05-31 16.42 16.50 16.04 16.13 0.6M
2023-05-30 16.23 16.37 16.05 16.30 0.7M
2023-05-29 16.51 16.56 16.17 16.23 0.7M
2023-05-26 16.38 16.55 16.31 16.42 0.8M
2023-05-25 16.27 16.44 16.25 16.38 0.7M
2023-05-24 16.30 16.38 16.07 16.27 0.7M
2023-05-23 16.25 16.38 16.13 16.20 0.4M
2023-05-22 16.10 16.29 15.95 16.26 0.7M
2023-05-19 16.02 16.13 15.90 16.13 0.4M
2023-05-18 15.98 16.06 15.81 15.98 0.3M
2023-05-17 15.66 15.96 15.56 15.94 0.5M
2023-05-16 15.63 15.70 15.50 15.65 0.3M
2023-05-15 15.55 15.63 15.27 15.63 0.5M
2023-05-12 15.70 15.70 15.41 15.45 0.2M
2023-05-11 15.61 15.65 15.40 15.63 0.3M
2023-05-10 15.29 15.59 15.20 15.56 0.4M
2023-05-09 15.63 15.76 15.23 15.26 0.5M
2023-05-08 15.51 15.71 15.36 15.68 0.6M
2023-05-05 15.45 15.55 15.22 15.51 0.5M
2023-05-04 15.26 15.43 15.17 15.37 0.6M
2023-04-28 15.07 15.32 15.07 15.28 0.6M
2023-04-27 15.06 15.40 14.91 15.07 0.7M
2023-04-26 14.83 15.27 14.83 15.24 0.5M
2023-04-25 15.18 15.27 14.69 14.83 0.7M
2023-04-24 15.17 15.41 14.98 15.34 0.7M
2023-04-21 15.75 15.76 15.10 15.16 1.0M
2023-04-20 16.12 16.12 15.60 15.71 0.6M
2023-04-19 16.10 16.23 16.03 16.12 0.3M
2023-04-18 16.35 16.41 16.08 16.08 0.5M
2023-04-17 16.21 16.44 16.21 16.35 0.5M
2023-04-14 16.07 16.43 15.99 16.32 0.7M
2023-04-13 16.11 16.18 16.05 16.05 0.4M
2023-04-12 16.00 16.17 16.00 16.17 0.4M
2023-04-11 16.10 16.12 15.93 16.00 0.5M
2023-04-10 16.20 16.40 15.95 15.99 0.7M
2023-04-07 16.11 16.23 16.04 16.21 0.5M
2023-04-06 16.25 16.28 16.07 16.10 0.5M
2023-04-04 16.68 16.68 16.17 16.25 0.7M
2023-04-03 16.35 16.73 16.31 16.67 0.9M
2023-03-31 16.25 16.35 16.15 16.35 0.4M
2023-03-30 16.45 16.45 16.10 16.20 0.6M
2023-03-29 16.61 16.62 16.39 16.46 0.6M
2023-03-28 16.84 16.86 16.55 16.58 0.7M
2023-03-27 16.87 16.87 16.54 16.78 0.6M
2023-03-24 16.99 17.00 16.75 16.81 0.7M
2023-03-23 17.11 17.22 16.86 16.98 0.7M
2023-03-22 16.65 17.29 16.65 17.16 1.6M
2023-03-21 16.48 16.74 16.31 16.72 0.6M
2023-03-20 16.55 16.60 16.20 16.33 0.6M
2023-03-17 16.50 16.65 16.43 16.60 0.9M
2023-03-16 16.88 16.99 16.40 16.44 1.1M
2023-03-15 16.81 17.03 16.81 17.01 0.6M
2023-03-14 17.03 17.03 16.60 16.84 0.8M
2023-03-13 17.33 17.50 16.83 17.06 1.2M
2023-03-10 17.48 17.75 17.33 17.46 1.6M
2023-03-09 17.03 17.95 16.88 17.68 3.1M
2023-03-08 16.58 17.05 16.58 17.03 0.9M
2023-03-07 17.18 17.18 16.61 16.68 0.9M
2023-03-06 16.94 17.11 16.89 17.11 0.7M
2023-03-03 16.88 16.95 16.69 16.94 0.9M
2023-03-02 16.98 17.10 16.86 16.88 0.9M
2023-03-01 17.00 17.05 16.90 17.04 0.7M
2023-02-28 16.82 17.04 16.80 17.02 0.6M
2023-02-27 17.12 17.18 16.77 16.82 0.9M
2023-02-24 17.41 17.44 17.06 17.16 1.0M
2023-02-23 17.39 17.48 17.13 17.29 1.2M
2023-02-22 17.40 17.46 17.20 17.37 1.0M
2023-02-21 17.33 17.59 17.18 17.49 1.9M
2023-02-20 17.62 17.79 17.04 17.32 2.6M
2023-02-17 17.52 18.30 17.27 17.62 4.2M
2023-02-16 17.93 18.03 17.10 17.10 4.3M
2023-02-15 18.01 18.70 17.86 18.11 5.0M
2023-02-14 19.22 20.26 18.32 18.41 9.4M
2023-02-13 16.65 18.15 16.65 17.74 4.1M
2023-02-10 16.75 16.85 16.65 16.77 0.7M
2023-02-09 16.66 16.75 16.54 16.71 0.7M
2023-02-08 16.78 16.87 16.60 16.61 0.6M
2023-02-07 16.80 16.86 16.58 16.86 0.9M
2023-02-06 16.71 16.82 16.58 16.60 0.7M
2023-02-03 16.57 16.72 16.44 16.71 1.0M
2023-02-02 16.58 16.61 16.48 16.56 0.7M
2023-02-01 16.33 16.59 16.19 16.58 1.0M
2023-01-31 16.14 16.25 16.01 16.23 0.7M
2023-01-30 16.00 16.39 16.00 16.14 1.0M
2023-01-20 15.76 15.92 15.76 15.87 0.7M
2023-01-19 15.62 15.82 15.62 15.76 0.6M
2023-01-18 15.66 15.76 15.61 15.68 0.6M
2023-01-17 15.76 15.96 15.62 15.65 0.8M
2023-01-16 15.50 15.75 15.39 15.68 0.6M
2023-01-13 15.70 15.70 15.35 15.46 0.5M
2023-01-12 15.52 15.62 15.41 15.44 0.4M
2023-01-11 15.75 15.84 15.42 15.50 0.7M
2023-01-10 15.78 15.90 15.71 15.84 0.4M
2023-01-09 15.98 16.03 15.80 15.84 0.4M
2023-01-06 16.08 16.08 15.82 15.87 0.5M
2023-01-05 15.96 16.03 15.80 16.01 0.5M
2023-01-04 16.08 16.13 15.83 16.02 0.7M
2023-01-03 15.45 15.95 15.43 15.86 0.9M