SGSG Science

300561
🏛️ China →
15.49
Letzte Aktualisierung: 2025-09-30
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 8.93 9.05 8.86 9.00 1.4M
2022-12-29 8.87 8.98 8.82 8.88 1.3M
2022-12-28 9.04 9.04 8.88 8.88 1.2M
2022-12-27 9.09 9.10 8.88 9.02 1.5M
2022-12-26 8.99 9.10 8.97 9.03 1.5M
2022-12-23 8.80 9.06 8.76 8.99 1.8M
2022-12-22 8.97 9.04 8.81 8.82 1.4M
2022-12-21 9.07 9.07 8.87 8.92 1.8M
2022-12-20 9.04 9.26 8.95 9.03 2.0M
2022-12-19 9.30 9.34 8.98 9.05 2.9M
2022-12-16 9.54 9.61 9.29 9.32 3.2M
2022-12-15 9.52 9.71 9.39 9.62 2.9M
2022-12-14 9.37 9.69 9.37 9.42 2.2M
2022-12-13 9.66 9.68 9.39 9.40 3.0M
2022-12-12 9.62 9.74 9.49 9.65 2.3M
2022-12-09 9.78 9.78 9.52 9.56 2.8M
2022-12-08 9.96 9.96 9.65 9.76 3.0M
2022-12-07 9.98 10.00 9.81 9.88 3.0M
2022-12-06 10.08 10.19 9.94 10.01 3.2M
2022-12-05 10.01 10.22 9.98 10.11 4.2M
2022-12-02 9.85 10.07 9.71 10.00 5.2M
2022-12-01 9.66 9.80 9.58 9.76 3.4M
2022-11-30 9.74 9.74 9.53 9.56 2.9M
2022-11-29 9.49 9.72 9.41 9.70 3.4M
2022-11-28 9.48 9.65 9.30 9.39 4.1M
2022-11-25 9.75 9.87 9.60 9.65 2.9M
2022-11-24 9.62 9.83 9.62 9.76 3.0M
2022-11-23 10.00 10.08 9.51 9.67 6.4M
2022-11-22 10.20 10.32 9.97 10.02 5.1M
2022-11-21 10.13 10.30 9.98 10.22 6.0M
2022-11-18 10.50 10.57 10.16 10.19 9.2M
2022-11-17 10.36 10.60 10.29 10.51 8.8M
2022-11-16 10.70 10.88 10.37 10.44 13.8M
2022-11-15 10.28 11.07 10.20 10.86 20.8M
2022-11-14 9.90 10.48 9.87 10.37 14.7M
2022-11-11 10.02 10.66 9.97 10.08 14.8M
2022-11-10 9.85 9.99 9.79 9.86 3.6M
2022-11-09 10.06 10.06 9.80 9.87 4.2M
2022-11-08 9.88 10.10 9.65 10.09 6.1M
2022-11-07 9.83 10.02 9.77 9.85 3.1M
2022-11-04 9.86 9.89 9.71 9.82 3.6M
2022-11-03 9.85 9.94 9.67 9.81 3.4M
2022-11-02 9.93 9.99 9.82 9.91 4.3M
2022-11-01 9.95 10.03 9.80 9.94 4.9M
2022-10-31 9.82 10.12 9.66 9.93 6.7M
2022-10-28 9.90 10.13 9.51 9.55 5.0M
2022-10-27 9.70 9.97 9.60 9.77 5.2M
2022-10-26 9.22 9.68 9.22 9.64 3.9M
2022-10-25 9.29 9.46 9.11 9.22 3.6M
2022-10-24 9.54 9.74 9.30 9.35 3.2M
2022-10-21 9.60 9.69 9.43 9.54 2.5M
2022-10-20 9.64 9.75 9.47 9.52 3.1M
2022-10-19 9.69 9.71 9.48 9.56 3.8M
2022-10-18 9.61 9.79 9.45 9.65 4.5M
2022-10-17 9.16 9.65 9.16 9.58 4.5M
2022-10-14 8.90 9.38 8.87 9.28 4.3M
2022-10-13 8.76 9.08 8.68 8.97 3.8M
2022-10-12 8.48 8.70 8.34 8.70 2.0M
2022-10-11 8.17 8.47 8.17 8.41 1.2M
2022-10-10 8.41 8.55 8.23 8.26 1.6M
2022-09-30 8.48 8.56 8.39 8.41 1.3M
2022-09-29 8.70 8.80 8.35 8.46 1.9M
2022-09-28 8.95 8.96 8.56 8.59 2.1M
2022-09-27 8.69 8.97 8.64 8.95 1.9M
2022-09-26 8.90 8.91 8.58 8.61 2.1M
2022-09-23 9.23 9.28 8.90 8.90 1.7M
2022-09-22 9.19 9.35 9.11 9.25 1.9M
2022-09-21 8.98 9.30 8.76 9.21 2.4M
2022-09-20 8.98 9.10 8.92 9.03 1.4M
2022-09-19 9.19 9.19 8.81 8.89 2.4M
2022-09-16 9.29 9.58 9.22 9.22 2.2M
2022-09-15 9.60 9.65 9.26 9.38 2.3M
2022-09-14 9.40 9.58 9.40 9.58 1.7M
2022-09-13 9.58 9.83 9.58 9.62 2.6M
2022-09-09 9.55 9.62 9.37 9.52 2.4M
2022-09-08 9.55 9.58 9.34 9.37 2.2M
2022-09-07 9.54 9.65 9.50 9.59 2.2M
2022-09-06 9.56 9.59 9.44 9.58 2.0M
2022-09-05 9.70 9.76 9.44 9.50 2.5M
2022-09-02 9.38 9.75 9.37 9.64 2.8M
2022-09-01 9.53 9.66 9.31 9.34 2.9M
2022-08-31 9.73 9.83 9.49 9.53 2.6M
2022-08-30 9.83 9.94 9.67 9.73 2.4M
2022-08-29 9.65 9.81 9.49 9.77 2.2M
2022-08-26 9.89 9.96 9.69 9.70 2.5M
2022-08-25 10.01 10.10 9.75 9.88 3.8M
2022-08-24 10.32 10.32 9.95 9.99 4.3M
2022-08-23 10.27 10.39 10.23 10.32 2.8M
2022-08-22 10.39 10.49 10.12 10.27 2.7M
2022-08-19 10.49 10.66 10.31 10.31 5.0M
2022-08-18 10.47 10.55 10.27 10.53 3.4M
2022-08-17 10.42 10.57 10.35 10.48 3.3M
2022-08-16 10.69 10.71 10.42 10.47 3.2M
2022-08-15 10.80 10.83 10.53 10.56 5.1M
2022-08-12 10.70 11.09 10.62 10.78 8.8M
2022-08-11 10.48 10.72 10.48 10.69 4.9M
2022-08-10 10.50 10.57 10.40 10.46 2.8M
2022-08-09 10.60 10.76 10.44 10.53 4.7M
2022-08-08 10.53 10.64 10.39 10.61 5.0M
2022-08-05 10.18 10.56 10.13 10.49 6.7M
2022-08-04 9.89 10.12 9.88 10.11 3.2M
2022-08-03 9.82 10.21 9.82 9.85 4.1M
2022-08-02 10.31 10.39 9.60 9.80 4.5M
2022-08-01 10.31 10.49 10.13 10.40 3.4M
2022-07-29 10.35 10.46 10.26 10.30 3.2M
2022-07-28 10.25 10.49 10.25 10.40 4.7M
2022-07-27 10.24 10.33 10.17 10.28 2.7M
2022-07-26 10.05 10.30 9.98 10.28 4.5M
2022-07-25 10.18 10.26 9.95 10.04 2.2M
2022-07-22 10.18 10.35 9.99 10.12 2.8M
2022-07-21 10.22 10.38 10.15 10.18 3.1M
2022-07-20 10.30 10.35 10.09 10.24 4.0M
2022-07-19 9.83 10.23 9.71 10.18 5.9M
2022-07-18 9.46 9.82 9.46 9.80 2.7M
2022-07-15 9.89 9.97 9.46 9.47 3.7M
2022-07-14 9.97 9.99 9.86 9.89 1.9M
2022-07-13 9.80 9.98 9.73 9.94 2.0M
2022-07-12 10.00 10.03 9.71 9.73 2.6M
2022-07-11 10.00 10.08 9.86 9.95 2.3M
2022-07-08 10.00 10.24 9.95 10.09 3.0M
2022-07-07 9.95 10.13 9.95 9.98 2.3M
2022-07-06 10.09 10.18 9.88 9.95 2.7M
2022-07-05 10.30 10.34 9.94 10.10 4.3M
2022-07-04 10.30 10.30 10.11 10.28 2.9M
2022-07-01 10.34 10.45 10.22 10.24 3.3M
2022-06-30 10.40 10.40 10.23 10.30 4.8M
2022-06-29 10.50 10.77 10.31 10.31 7.2M
2022-06-28 10.60 10.64 10.36 10.60 5.7M
2022-06-27 10.55 10.67 10.45 10.55 5.4M
2022-06-24 10.61 10.81 10.49 10.59 6.8M
2022-06-23 10.30 10.51 10.25 10.47 5.3M
2022-06-22 10.80 10.88 10.30 10.31 8.6M
2022-06-21 10.54 11.04 10.45 10.86 11.9M
2022-06-20 10.55 10.78 10.50 10.60 5.7M
2022-06-17 10.84 10.84 10.44 10.64 9.1M
2022-06-16 10.90 11.04 10.67 10.91 13.3M
2022-06-15 10.71 11.67 10.53 11.09 23.1M
2022-06-14 10.40 10.75 9.97 10.74 10.0M
2022-06-13 10.20 10.56 10.10 10.48 7.2M
2022-06-10 9.86 10.38 9.86 10.28 6.8M
2022-06-09 10.24 10.59 10.00 10.00 7.5M
2022-06-08 10.47 10.58 10.01 10.28 7.4M
2022-06-07 10.90 10.90 10.28 10.45 8.8M
2022-06-06 10.48 10.85 10.47 10.78 10.4M
2022-06-02 10.39 10.53 10.06 10.48 7.8M
2022-06-01 10.38 10.64 10.22 10.35 6.3M
2022-05-31 10.37 10.41 10.14 10.34 6.1M
2022-05-30 10.45 10.54 10.22 10.36 7.9M
2022-05-27 10.47 10.73 10.32 10.70 9.5M
2022-05-26 10.47 10.90 10.30 10.46 8.0M
2022-05-25 10.36 10.90 10.35 10.65 8.9M
2022-05-24 11.09 11.34 10.38 10.51 13.3M
2022-05-23 11.00 11.43 10.67 11.18 18.1M
2022-05-20 10.70 11.50 10.38 10.88 19.8M
2022-05-19 10.60 10.91 10.26 10.70 13.5M
2022-05-18 10.27 11.21 10.26 10.99 22.0M
2022-05-17 10.54 11.17 10.13 10.34 23.9M
2022-05-16 9.15 10.80 8.92 10.80 15.3M
2022-05-13 9.13 9.16 8.86 9.00 3.0M
2022-05-12 8.88 9.15 8.85 8.98 3.8M
2022-05-11 9.09 9.25 8.91 8.92 6.4M
2022-05-10 8.75 9.05 8.68 9.05 4.2M
2022-05-09 8.69 8.97 8.69 8.90 3.3M
2022-05-06 8.58 8.92 8.41 8.77 4.5M
2022-05-05 8.67 8.85 8.50 8.70 4.2M
2022-04-29 8.28 8.66 8.25 8.61 5.5M
2022-04-28 8.40 8.40 8.12 8.20 4.4M
2022-04-27 7.97 8.39 7.75 8.39 6.4M
2022-04-26 8.34 8.46 7.98 8.00 6.0M
2022-04-25 9.11 9.18 8.26 8.26 7.5M
2022-04-22 9.54 9.67 9.24 9.33 4.2M
2022-04-21 10.03 10.12 9.50 9.55 5.0M
2022-04-20 10.35 10.52 9.99 10.06 4.0M
2022-04-19 10.17 10.43 10.08 10.20 3.5M
2022-04-18 10.09 10.27 9.83 10.25 3.4M
2022-04-15 10.35 10.35 10.00 10.09 5.6M
2022-04-14 10.43 10.79 10.34 10.40 4.2M
2022-04-13 10.78 10.79 10.25 10.28 6.5M
2022-04-12 10.77 10.93 10.48 10.93 5.9M
2022-04-11 11.20 11.23 10.58 10.77 8.0M
2022-04-08 11.80 11.89 11.28 11.35 9.5M
2022-04-07 12.44 12.52 11.82 11.86 9.3M
2022-04-06 12.10 12.66 12.10 12.54 10.4M
2022-04-01 12.09 12.58 12.02 12.29 12.7M
2022-03-31 11.80 12.38 11.71 12.22 11.2M
2022-03-30 11.81 11.89 11.43 11.87 8.7M
2022-03-29 12.05 12.20 11.57 11.65 8.9M
2022-03-28 11.91 12.36 11.90 12.11 7.4M
2022-03-25 12.21 12.39 12.03 12.05 8.0M
2022-03-24 12.36 12.45 12.01 12.05 9.3M
2022-03-23 12.40 12.72 12.32 12.50 8.6M
2022-03-22 12.40 12.76 12.26 12.53 11.3M
2022-03-21 12.20 12.58 12.15 12.53 11.2M
2022-03-18 12.34 12.39 12.10 12.30 8.6M
2022-03-17 12.20 12.63 12.13 12.35 14.7M
2022-03-16 11.71 12.30 11.61 12.19 12.9M
2022-03-15 11.88 12.38 11.56 11.59 9.0M
2022-03-14 12.50 12.63 12.00 12.02 9.9M
2022-03-11 12.30 12.81 12.00 12.64 12.9M
2022-03-10 12.50 12.88 12.35 12.54 15.1M
2022-03-09 12.29 12.32 11.51 12.30 12.1M
2022-03-08 12.84 12.88 12.17 12.20 13.4M
2022-03-07 13.05 13.07 12.67 12.80 10.5M
2022-03-04 13.23 13.46 12.86 13.05 17.6M
2022-03-03 13.98 14.02 13.25 13.50 25.3M
2022-03-02 14.01 14.39 13.70 14.07 23.8M
2022-03-01 14.17 14.95 14.17 14.48 39.8M
2022-02-28 16.27 18.28 15.38 15.42 51.6M
2022-02-25 14.34 15.50 13.84 15.23 36.9M
2022-02-24 14.50 15.63 14.10 14.42 39.7M
2022-02-23 13.60 14.86 13.32 14.63 30.9M
2022-02-22 13.76 14.07 13.40 13.58 17.3M
2022-02-21 13.50 14.39 13.45 14.07 24.7M
2022-02-18 13.16 13.72 12.96 13.60 18.5M
2022-02-17 13.46 13.75 12.94 13.13 18.6M
2022-02-16 14.15 14.38 13.46 13.70 20.8M
2022-02-15 14.67 14.67 13.82 14.07 19.9M
2022-02-14 13.62 14.68 13.23 14.68 24.0M
2022-02-11 13.71 14.79 13.56 14.50 35.6M
2022-02-10 13.77 14.10 13.55 13.72 23.1M
2022-02-09 13.55 14.80 13.21 14.12 40.2M
2022-02-08 12.58 13.78 12.28 13.63 34.1M
2022-02-07 12.82 12.97 12.20 12.57 20.0M
2022-01-28 12.13 13.07 11.94 12.47 28.3M
2022-01-27 13.37 13.37 11.82 11.88 27.6M
2022-01-26 14.19 14.55 12.82 13.50 27.8M
2022-01-25 14.80 14.86 13.98 14.31 30.7M
2022-01-24 14.56 15.76 14.19 15.24 43.7M
2022-01-21 15.96 16.20 14.68 14.92 51.4M
2022-01-20 15.51 17.92 14.94 16.98 65.1M
2022-01-19 12.16 14.93 12.06 14.93 33.9M
2022-01-18 11.93 13.22 11.75 12.44 30.7M
2022-01-17 11.31 12.00 11.31 11.95 13.0M
2022-01-14 11.50 11.71 11.31 11.32 6.1M
2022-01-13 11.42 11.68 11.23 11.59 9.5M
2022-01-12 11.22 11.66 11.18 11.33 5.0M
2022-01-11 11.41 11.57 11.05 11.12 6.4M
2022-01-10 11.25 11.56 10.95 11.44 5.0M
2022-01-07 11.63 11.88 11.18 11.21 7.2M
2022-01-06 11.46 11.62 11.34 11.58 6.0M
2022-01-05 11.47 11.64 11.32 11.50 5.7M
2022-01-04 11.42 11.65 11.35 11.57 8.1M