Shandong Shanda Wit Science and Technology Co Ltd (000915)

000915
🏛️ China →
31.43
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.62 31.62 31.36 31.36 163.0K
09:35 31.36 31.42 31.36 31.37 71.3K
09:40 31.37 31.41 31.36 31.40 56.2K
09:45 31.39 31.42 31.36 31.36 81.3K
09:50 31.35 31.36 31.32 31.32 50.6K
09:55 31.31 31.32 31.25 31.29 182.4K
10:00 31.30 31.36 31.26 31.35 66.8K
10:05 31.34 31.38 31.30 31.38 28.0K
10:10 31.38 31.40 31.35 31.36 51.0K
10:15 31.39 31.40 31.34 31.36 17.4K
10:20 31.36 31.41 31.35 31.37 63.6K
10:25 31.37 31.42 31.37 31.40 38.3K
10:30 31.41 31.44 31.39 31.40 44.1K
10:35 31.39 31.43 31.37 31.38 34.4K
10:40 31.37 31.40 31.36 31.39 28.3K
10:45 31.39 31.45 31.39 31.41 50.0K
10:50 31.42 31.49 31.42 31.48 37.5K
10:55 31.47 31.48 31.45 31.45 12.2K
11:00 31.45 31.52 31.45 31.51 40.5K
11:05 31.52 31.60 31.52 31.60 30.4K
11:10 31.59 31.66 31.58 31.66 59.4K
11:15 31.67 31.67 31.54 31.55 31.4K
11:20 31.53 31.57 31.53 31.57 15.6K
11:25 31.54 31.57 31.54 31.57 8.5K
13:00 31.57 31.58 31.52 31.53 14.3K
13:05 31.55 31.55 31.51 31.53 24.8K
13:10 31.53 31.54 31.50 31.54 19.8K
13:15 31.54 31.54 31.49 31.49 53.9K
13:20 31.49 31.53 31.47 31.50 17.8K
13:25 31.49 31.53 31.48 31.51 12.1K
13:30 31.51 31.56 31.50 31.56 18.7K
13:35 31.55 31.59 31.53 31.58 16.7K
13:40 31.57 31.62 31.57 31.62 27.9K
13:45 31.62 31.63 31.59 31.63 19.0K
13:50 31.64 31.66 31.59 31.59 19.8K
13:55 31.58 31.65 31.55 31.55 43.9K
14:00 31.55 31.60 31.54 31.56 35.9K
14:05 31.57 31.57 31.50 31.53 22.8K
14:10 31.53 31.55 31.50 31.50 27.5K
14:15 31.50 31.54 31.50 31.51 46.7K
14:20 31.52 31.53 31.50 31.52 38.6K
14:25 31.52 31.53 31.50 31.52 34.3K
14:30 31.51 31.58 31.48 31.50 37.4K
14:35 31.52 31.52 31.48 31.48 40.1K
14:40 31.47 31.58 31.47 31.58 36.3K
14:45 31.56 31.63 31.51 31.56 29.3K
14:50 31.55 31.56 31.50 31.54 26.6K
14:55 31.55 31.55 31.53 31.54 26.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 31.53 31.57 31.07 31.43 3.6M
2025-09-26 31.65 31.67 31.25 31.55 2.0M
2025-09-25 32.02 32.02 31.49 31.69 2.1M
2025-09-24 31.70 32.12 31.52 32.02 2.3M
2025-09-23 31.87 31.88 31.04 31.71 3.0M
2025-09-22 32.23 32.42 31.69 31.87 3.1M
2025-09-19 32.21 32.40 32.15 32.20 2.4M
2025-09-18 32.83 32.93 32.20 32.25 5.1M
2025-09-17 33.08 33.22 32.82 32.87 2.6M
2025-09-16 33.13 33.25 32.79 33.06 2.7M
2025-09-15 33.38 33.38 33.02 33.12 2.4M
2025-09-12 33.77 33.77 33.35 33.38 3.7M
2025-09-11 33.51 33.80 33.31 33.78 3.0M
2025-09-10 33.77 33.90 33.33 33.61 2.6M
2025-09-09 33.76 34.07 33.47 33.76 3.3M
2025-09-08 32.99 33.79 32.86 33.76 4.6M
2025-09-05 32.71 33.04 32.62 32.99 3.7M
2025-09-04 32.77 32.94 32.25 32.64 4.0M
2025-09-03 33.15 33.30 32.70 32.77 3.5M
2025-09-02 33.47 33.55 32.98 33.12 4.8M
2025-09-01 33.28 33.80 33.10 33.47 5.3M
2025-08-29 33.49 33.75 33.15 33.29 5.1M
2025-08-28 33.80 33.95 32.96 33.37 5.9M
2025-08-27 35.00 35.00 33.75 33.75 8.2M
2025-08-26 34.44 35.10 34.33 34.84 6.0M
2025-08-25 34.60 34.69 34.43 34.50 6.0M
2025-08-22 34.45 34.67 34.02 34.55 6.0M
2025-08-21 34.00 34.82 33.89 34.45 7.1M
2025-08-20 34.08 34.08 33.70 33.98 4.2M
2025-08-19 34.10 34.38 33.92 34.04 5.6M
2025-08-18 34.18 34.34 34.01 34.09 6.6M
2025-08-15 34.00 34.28 33.78 34.18 5.5M
2025-08-14 34.42 34.49 33.91 33.96 5.2M
2025-08-13 34.01 34.32 33.91 34.23 5.7M
2025-08-12 34.36 34.44 33.93 34.04 6.3M
2025-08-11 34.74 34.99 34.12 34.31 9.6M
2025-08-08 34.50 35.00 33.56 34.72 10.6M
2025-08-07 34.75 36.35 34.71 35.19 14.0M
2025-08-06 34.72 35.13 34.51 34.74 8.7M
2025-08-05 35.31 35.49 34.20 34.83 12.7M
2025-08-04 36.14 36.70 34.88 35.38 19.8M
2025-08-01 33.02 33.95 32.98 33.73 7.9M
2025-07-31 33.37 33.61 33.01 33.07 6.5M
2025-07-30 33.08 33.78 33.02 33.31 9.7M
2025-07-29 34.30 34.45 32.90 33.09 11.9M
2025-07-28 33.02 33.27 33.01 33.11 4.0M
2025-07-25 32.91 33.22 32.80 32.95 3.9M
2025-07-24 32.59 32.96 32.50 32.91 4.2M
2025-07-23 32.87 33.15 32.47 32.59 6.2M
2025-07-22 33.10 33.19 32.81 32.92 4.7M
2025-07-21 32.86 33.30 32.85 33.10 4.8M
2025-07-18 33.45 33.50 32.72 33.04 6.0M
2025-07-17 32.95 33.45 32.95 33.42 4.0M
2025-07-16 33.01 33.30 32.78 33.06 3.2M
2025-07-15 33.10 33.28 32.83 32.95 3.7M
2025-07-14 33.34 33.41 32.76 33.09 4.2M
2025-07-11 32.69 33.30 32.57 33.09 5.7M
2025-07-10 32.51 32.86 32.35 32.69 3.8M
2025-07-09 32.50 33.15 32.48 32.58 5.1M
2025-07-08 32.81 32.94 32.41 32.49 5.6M
2025-07-07 32.90 33.46 32.49 32.75 6.3M
2025-07-04 33.20 33.53 32.92 32.96 5.5M
2025-07-03 33.23 33.45 32.73 33.27 6.2M
2025-07-02 34.52 34.52 33.10 33.22 9.5M
2025-07-01 35.20 35.20 34.20 34.63 12.3M
2025-06-30 32.37 35.53 32.09 35.35 15.5M
2025-06-27 31.68 33.00 31.67 32.44 8.9M
2025-06-26 31.13 31.41 30.79 31.00 5.2M
2025-06-25 30.39 31.66 30.22 31.15 8.8M
2025-06-24 29.95 30.45 29.84 30.39 5.8M
2025-06-23 29.82 30.30 29.63 29.97 4.7M
2025-06-20 29.55 30.44 29.32 30.06 7.8M
2025-06-19 29.46 30.50 29.11 29.88 11.6M
2025-06-18 28.88 28.98 28.73 28.81 2.1M
2025-06-17 29.20 29.27 28.72 28.97 3.3M
2025-06-16 28.76 29.33 28.74 28.98 4.1M
2025-06-13 29.42 29.50 28.73 28.89 4.9M
2025-06-12 29.44 29.69 29.29 29.45 4.2M
2025-06-11 30.00 30.00 28.88 29.49 8.1M
2025-06-10 32.07 32.48 31.93 32.39 8.8M
2025-06-09 32.16 32.18 31.59 32.00 5.4M
2025-06-06 31.87 32.17 31.73 31.98 3.6M
2025-06-05 33.00 33.71 31.49 31.78 8.0M
2025-06-04 31.69 32.73 31.57 32.64 8.6M
2025-06-03 30.77 31.53 30.77 31.49 5.8M
2025-05-30 30.32 31.00 30.20 30.94 7.4M
2025-05-29 29.93 30.32 29.85 30.28 3.9M
2025-05-28 29.80 30.03 29.75 29.96 1.9M
2025-05-27 29.94 30.35 29.72 29.83 4.6M
2025-05-26 30.07 30.16 29.70 30.04 3.1M
2025-05-23 30.09 30.48 29.97 29.97 4.5M
2025-05-22 30.13 30.28 29.97 30.10 3.3M
2025-05-21 30.16 30.34 30.06 30.14 3.4M
2025-05-20 30.09 30.49 30.09 30.16 3.7M
2025-05-19 30.41 30.50 29.93 29.93 3.4M
2025-05-16 30.56 30.70 30.28 30.38 3.4M
2025-05-15 30.49 30.84 30.32 30.64 4.1M
2025-05-14 30.62 30.66 30.21 30.47 4.1M
2025-05-13 30.62 30.88 30.47 30.60 4.9M
2025-05-12 30.84 30.90 30.30 30.64 4.8M
2025-05-09 30.56 31.13 30.54 30.88 5.4M
2025-05-08 30.56 31.05 30.43 30.57 5.5M
2025-05-07 30.85 31.49 30.46 30.65 4.6M
2025-05-06 30.82 30.92 30.38 30.85 5.6M
2025-04-30 30.42 31.07 30.40 30.54 4.0M
2025-04-29 30.09 30.58 29.93 30.49 3.9M
2025-04-28 30.79 30.80 29.90 30.07 5.6M
2025-04-25 30.86 30.95 30.34 30.85 4.4M
2025-04-24 30.70 31.19 30.52 30.72 4.3M
2025-04-23 31.53 31.53 30.67 30.68 7.1M
2025-04-22 31.33 31.84 30.95 31.53 6.8M
2025-04-21 31.21 31.90 30.77 31.37 12.6M
2025-04-18 30.31 30.70 29.70 29.73 5.6M
2025-04-17 29.96 30.88 29.82 30.46 6.7M
2025-04-16 30.13 30.23 29.63 30.14 3.9M
2025-04-15 30.20 30.64 29.82 30.27 5.1M
2025-04-14 30.39 30.78 30.10 30.22 5.0M
2025-04-11 30.76 31.07 30.12 30.29 6.1M
2025-04-10 30.00 31.22 29.98 30.75 12.8M
2025-04-09 29.17 30.65 28.20 30.37 14.1M
2025-04-08 27.91 30.08 27.90 29.82 17.1M
2025-04-07 27.78 28.86 27.06 27.63 13.8M
2025-04-03 28.80 29.08 28.51 28.89 6.2M
2025-04-02 28.89 29.01 28.75 28.91 5.2M
2025-04-01 28.36 29.08 28.26 28.89 7.5M
2025-03-31 28.76 28.76 28.12 28.26 6.0M
2025-03-28 29.10 29.10 28.53 28.61 6.8M
2025-03-27 28.89 29.16 28.63 28.90 6.1M
2025-03-26 28.86 29.36 28.62 28.89 8.0M
2025-03-25 28.88 29.19 28.22 28.72 10.3M
2025-03-24 29.50 29.58 28.15 28.64 12.2M
2025-03-21 29.91 30.50 29.38 29.58 21.9M
2025-03-20 28.52 28.80 27.86 28.08 7.1M
2025-03-19 28.90 29.21 28.49 28.60 7.5M
2025-03-18 29.56 29.96 28.73 29.02 14.5M
2025-03-17 29.68 30.94 28.88 29.43 30.5M
2025-03-14 26.11 28.26 26.06 28.26 20.8M
2025-03-13 25.56 25.76 25.42 25.69 4.6M
2025-03-12 25.42 25.57 25.31 25.52 3.5M
2025-03-11 25.42 25.42 25.17 25.38 4.0M
2025-03-10 25.60 25.75 25.39 25.59 4.7M
2025-03-07 25.51 25.69 25.40 25.54 4.1M
2025-03-06 25.81 25.89 25.29 25.65 8.2M
2025-03-05 25.96 25.96 25.50 25.66 5.2M
2025-03-04 26.14 26.29 25.69 25.86 3.9M
2025-03-03 26.50 27.08 26.06 26.14 5.5M
2025-02-28 26.27 27.18 26.09 26.40 7.3M
2025-02-27 26.44 26.56 26.06 26.27 5.3M
2025-02-26 26.37 26.78 26.28 26.45 7.9M
2025-02-25 27.60 27.60 26.15 26.30 12.3M
2025-02-24 26.25 27.96 26.11 27.77 14.5M
2025-02-21 26.21 26.52 26.02 26.27 4.2M
2025-02-20 26.40 26.67 26.18 26.21 2.9M
2025-02-19 26.19 26.47 26.01 26.43 2.9M
2025-02-18 26.50 26.80 26.03 26.20 3.7M
2025-02-17 26.90 27.00 26.40 26.49 3.9M
2025-02-14 27.00 27.21 26.71 26.90 3.6M
2025-02-13 27.60 27.60 26.97 27.02 4.2M
2025-02-12 27.74 28.19 27.41 27.63 3.7M
2025-02-11 27.67 27.85 27.38 27.80 2.9M
2025-02-10 27.67 27.88 27.31 27.66 3.8M
2025-02-07 27.58 27.98 27.38 27.71 4.3M
2025-02-06 27.75 27.76 27.14 27.68 4.0M
2025-02-05 28.20 28.31 27.56 27.72 3.1M
2025-01-27 28.47 28.88 28.05 28.22 4.9M
2025-01-24 27.46 28.69 27.32 28.47 8.4M
2025-01-23 27.47 27.60 27.27 27.36 2.9M
2025-01-22 27.49 27.78 27.11 27.25 2.6M
2025-01-21 28.03 28.03 27.25 27.63 2.9M
2025-01-20 28.28 28.59 27.81 27.88 4.1M
2025-01-17 27.11 28.54 27.11 28.19 8.3M
2025-01-16 27.16 27.51 26.73 27.37 3.8M
2025-01-15 27.51 27.77 27.02 27.12 2.8M
2025-01-14 26.84 27.64 26.53 27.62 6.4M
2025-01-13 25.84 27.45 25.57 26.86 5.6M
2025-01-10 26.73 26.94 25.61 25.83 5.7M
2025-01-09 27.25 27.65 26.75 26.83 3.5M
2025-01-08 27.20 27.66 26.43 27.50 5.8M
2025-01-07 27.10 27.46 26.68 27.46 5.8M
2025-01-06 27.93 28.35 26.83 27.18 8.5M
2025-01-03 27.71 28.40 27.15 27.98 9.8M
2025-01-02 28.10 28.66 27.40 27.70 10.5M