Shanghai ACE Investment

603329
🏛️ China →
11.14
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
2021-12-31 15.21 15.24 14.88 14.94 3.2M
2021-12-30 15.18 15.39 15.00 15.21 3.8M
2021-12-29 15.42 15.55 14.98 15.27 6.1M
2021-12-28 14.35 15.81 14.33 15.41 9.5M
2021-12-27 14.51 14.60 14.24 14.37 3.1M
2021-12-24 14.78 14.83 14.20 14.74 4.1M
2021-12-23 15.00 15.14 14.66 14.73 3.2M
2021-12-22 14.69 15.04 14.53 15.00 3.8M
2021-12-21 14.54 14.74 14.52 14.64 2.3M
2021-12-20 14.65 14.84 14.50 14.50 3.1M
2021-12-17 14.85 14.98 14.45 14.65 2.5M
2021-12-16 14.89 14.90 14.61 14.83 2.9M
2021-12-15 14.60 14.88 14.47 14.76 4.2M
2021-12-14 13.88 15.10 13.88 14.82 9.7M
2021-12-13 13.67 14.15 13.54 13.97 4.4M
2021-12-10 13.40 13.71 13.40 13.56 2.1M
2021-12-09 13.55 13.63 13.38 13.40 1.7M
2021-12-08 13.69 13.82 13.45 13.54 1.4M
2021-12-07 13.64 13.75 13.08 13.54 2.0M
2021-12-06 13.83 13.95 13.51 13.60 2.4M
2021-12-03 13.81 14.46 13.80 13.84 3.7M
2021-12-02 13.91 14.09 13.67 13.70 2.4M
2021-12-01 13.71 14.05 13.62 13.96 3.2M
2021-11-30 13.40 13.84 13.40 13.66 2.1M
2021-11-29 13.36 13.55 13.30 13.40 1.4M
2021-11-26 13.71 13.73 13.51 13.52 1.7M
2021-11-25 13.79 13.81 13.55 13.74 1.9M
2021-11-24 13.70 13.92 13.57 13.80 2.2M
2021-11-23 13.72 13.82 13.53 13.70 2.1M
2021-11-22 13.72 13.85 13.63 13.69 3.1M
2021-11-19 13.25 14.04 13.21 13.74 6.3M
2021-11-18 13.44 13.56 13.29 13.29 2.5M
2021-11-17 13.34 13.56 13.20 13.45 2.6M
2021-11-16 13.33 13.45 13.16 13.31 2.0M
2021-11-15 13.07 13.47 12.90 13.33 3.3M
2021-11-12 13.04 13.14 12.90 13.06 2.3M
2021-11-11 12.75 13.17 12.75 13.06 3.2M
2021-11-10 12.68 12.92 12.68 12.86 2.2M
2021-11-09 12.93 12.93 12.72 12.77 1.9M
2021-11-08 12.32 13.04 12.29 12.84 4.7M
2021-11-05 12.52 12.57 12.30 12.31 2.4M
2021-11-04 12.48 12.58 12.34 12.56 2.3M
2021-11-03 12.38 12.55 12.15 12.46 2.9M
2021-11-02 13.36 13.36 12.38 12.44 6.3M
2021-11-01 13.33 13.48 13.18 13.39 3.0M
2021-10-29 13.45 13.50 13.10 13.38 4.5M
2021-10-28 12.99 13.45 12.90 13.45 5.1M
2021-10-27 13.12 13.12 12.64 13.05 3.6M
2021-10-26 13.27 13.34 12.98 13.15 3.7M
2021-10-25 13.06 13.39 12.88 13.37 4.6M
2021-10-22 13.68 13.72 12.90 13.03 7.9M
2021-10-21 13.83 14.20 13.72 13.91 6.9M
2021-10-20 14.11 14.14 13.74 13.84 6.3M
2021-10-19 14.18 14.72 13.91 14.13 9.9M
2021-10-18 15.18 15.18 13.88 14.48 13.3M
2021-10-15 15.18 15.18 15.18 15.18 3.2M
2021-10-12 14.70 14.72 13.47 13.80 10.6M
2021-10-11 13.00 14.36 13.00 14.36 6.9M
2021-10-08 12.78 13.15 12.72 13.05 3.6M
2021-09-30 12.46 12.87 12.46 12.80 1.0M
2021-09-29 12.55 12.90 12.46 12.46 1.4M
2021-09-28 12.92 12.94 12.66 12.74 1.4M
2021-09-27 13.70 13.80 12.73 12.92 2.1M
2021-09-24 13.83 13.88 13.50 13.60 1.9M
2021-09-23 13.79 14.04 13.61 13.88 2.3M
2021-09-22 13.68 13.79 13.41 13.59 2.2M
2021-09-17 13.68 13.98 13.63 13.81 1.7M
2021-09-16 13.90 14.25 13.67 13.68 2.0M
2021-09-15 13.50 14.12 13.50 13.90 2.5M
2021-09-14 13.76 13.93 13.53 13.62 2.0M
2021-09-13 13.80 13.87 13.54 13.75 1.6M
2021-09-10 13.61 13.89 13.61 13.73 1.6M
2021-09-09 13.75 13.86 13.56 13.68 1.7M
2021-09-08 13.60 13.90 13.55 13.66 2.3M
2021-09-07 13.36 13.74 13.30 13.68 2.9M
2021-09-06 13.08 13.33 13.08 13.30 2.4M
2021-09-03 13.06 13.26 13.06 13.15 1.8M
2021-09-02 13.18 13.30 13.00 13.15 2.7M
2021-09-01 13.09 13.32 12.96 13.22 3.3M
2021-08-31 12.98 13.38 12.83 12.91 3.7M
2021-08-30 12.95 13.17 12.84 12.88 2.9M
2021-08-27 12.65 13.54 12.65 13.06 5.1M
2021-08-26 13.33 13.65 12.87 12.89 8.8M
2021-08-25 12.18 12.49 12.18 12.41 2.0M
2021-08-24 12.06 12.34 12.05 12.22 1.7M
2021-08-23 12.00 12.14 11.88 12.09 2.1M
2021-08-20 11.82 11.91 11.71 11.75 0.8M
2021-08-19 11.99 11.99 11.84 11.92 0.5M
2021-08-18 11.85 12.01 11.82 11.93 1.1M
2021-08-17 12.09 12.09 11.80 11.82 1.1M
2021-08-16 11.87 12.10 11.87 12.03 1.3M
2021-08-13 11.85 11.89 11.78 11.86 0.6M
2021-08-12 11.88 11.96 11.81 11.85 0.9M
2021-08-11 11.87 11.98 11.82 11.87 0.8M
2021-08-10 11.79 11.96 11.78 11.88 0.8M
2021-08-09 11.64 11.88 11.60 11.80 0.7M
2021-08-06 11.79 11.80 11.61 11.65 0.8M
2021-08-05 11.92 11.92 11.75 11.83 0.9M
2021-08-04 11.89 11.90 11.76 11.87 0.9M
2021-08-03 11.96 12.08 11.86 11.89 1.2M
2021-08-02 11.56 11.97 11.42 11.97 1.3M
2021-07-30 11.50 11.78 11.32 11.56 1.1M
2021-07-29 11.42 11.57 11.34 11.51 0.7M
2021-07-28 11.58 11.60 11.12 11.42 1.0M
2021-07-27 11.45 11.90 11.45 11.56 0.9M
2021-07-26 11.76 11.76 11.45 11.50 1.2M
2021-07-23 12.01 12.04 11.75 11.76 1.3M
2021-07-22 11.92 12.04 11.89 12.01 1.1M
2021-07-21 11.89 11.97 11.82 11.91 1.0M
2021-07-20 11.99 11.99 11.79 11.87 1.0M
2021-07-19 12.05 12.06 11.66 12.01 2.1M
2021-07-16 12.58 12.84 12.21 12.21 3.0M
2021-07-15 12.23 12.33 12.05 12.27 1.2M
2021-07-14 12.34 12.42 12.18 12.23 1.2M
2021-07-13 12.14 12.49 12.08 12.45 2.3M
2021-07-12 11.99 12.23 11.99 12.18 1.2M
2021-07-09 12.05 12.05 11.60 11.95 1.2M
2021-07-08 11.92 12.15 11.92 12.07 1.2M
2021-07-07 12.10 12.15 11.88 12.06 0.9M
2021-07-06 11.91 12.11 11.87 12.10 0.9M
2021-07-05 11.85 12.00 11.75 11.91 0.8M
2021-07-02 12.01 12.01 11.73 11.77 1.1M
2021-07-01 12.09 12.18 11.96 11.97 1.0M
2021-06-30 12.04 12.06 11.88 12.06 0.7M
2021-06-29 12.14 12.21 11.95 11.97 1.2M
2021-06-28 12.20 12.24 12.10 12.23 1.0M
2021-06-25 12.32 12.36 12.07 12.15 1.5M
2021-06-24 12.35 12.38 12.17 12.32 1.0M
2021-06-23 12.59 12.59 12.31 12.31 1.7M
2021-06-22 12.62 12.81 12.62 12.73 1.4M
2021-06-21 12.55 12.72 12.52 12.62 1.3M
2021-06-18 12.67 12.67 12.47 12.55 1.4M
2021-06-17 12.57 12.69 12.51 12.58 1.4M
2021-06-16 12.75 12.82 12.45 12.57 1.6M
2021-06-15 13.12 13.23 12.71 12.71 2.2M
2021-06-11 13.17 13.35 12.91 13.11 2.7M
2021-06-10 13.44 13.44 13.23 13.27 2.1M
2021-06-09 13.50 13.60 13.28 13.45 2.7M
2021-06-08 13.16 13.98 13.01 13.59 5.2M
2021-06-07 13.11 13.28 12.90 13.03 2.8M
2021-06-04 13.55 13.58 13.04 13.17 6.6M
2021-06-03 13.29 14.53 13.12 14.00 9.3M
2021-06-02 12.95 13.38 12.82 13.30 3.0M
2021-06-01 12.67 12.97 12.60 12.95 2.1M
2021-05-31 12.71 12.84 12.61 12.66 1.5M
2021-05-28 12.83 12.96 12.60 12.76 1.7M
2021-05-27 12.70 13.17 12.66 12.83 2.7M
2021-05-26 12.71 12.71 12.57 12.69 1.5M
2021-05-25 12.66 12.75 12.65 12.71 1.3M
2021-05-24 12.80 12.83 12.63 12.71 1.6M
2021-05-21 12.74 12.91 12.60 12.83 2.5M
2021-05-20 12.22 12.88 12.21 12.74 4.2M
2021-05-19 12.42 12.42 12.25 12.25 0.9M
2021-05-18 12.21 12.43 12.10 12.38 1.2M
2021-05-17 12.49 12.49 12.20 12.26 1.7M
2021-05-14 12.39 12.45 12.32 12.42 1.7M
2021-05-13 12.28 12.39 12.24 12.39 1.6M
2021-05-12 12.25 12.33 12.14 12.33 1.5M
2021-05-11 12.10 12.30 12.01 12.29 1.2M
2021-05-10 12.13 12.21 12.05 12.13 1.0M
2021-05-07 12.31 12.31 12.12 12.15 1.1M
2021-05-06 12.02 12.14 12.00 12.13 0.7M
2021-04-30 12.26 12.26 11.94 12.00 1.1M
2021-04-29 12.35 12.39 12.08 12.25 1.4M
2021-04-28 12.06 12.19 11.93 12.15 1.1M
2021-04-27 12.07 12.10 11.83 12.08 1.1M
2021-04-26 12.14 12.27 12.03 12.04 1.3M
2021-04-23 12.29 12.29 11.96 12.07 1.2M
2021-04-22 12.49 12.53 12.13 12.20 2.5M
2021-04-21 12.24 12.48 12.16 12.43 1.6M
2021-04-20 12.25 12.50 12.21 12.27 1.6M
2021-04-19 12.16 12.25 12.03 12.21 1.0M
2021-04-16 11.89 12.18 11.89 12.08 0.9M
2021-04-15 11.99 11.99 11.81 11.86 0.5M
2021-04-14 11.71 11.88 11.64 11.85 0.7M
2021-04-13 11.85 11.92 11.68 11.73 0.9M
2021-04-12 12.13 12.13 11.80 11.91 0.9M
2021-04-09 12.13 12.19 12.00 12.10 0.8M
2021-04-08 12.43 12.43 12.09 12.12 1.4M
2021-04-07 12.26 12.40 12.25 12.39 1.1M
2021-04-06 12.22 12.36 12.14 12.27 1.0M
2021-04-02 12.21 12.23 12.11 12.22 0.7M
2021-04-01 12.30 12.39 12.13 12.22 0.9M
2021-03-31 11.98 12.31 11.93 12.30 1.4M
2021-03-30 12.19 12.19 11.93 11.93 1.4M
2021-03-29 12.32 12.37 12.12 12.18 0.9M
2021-03-26 12.18 12.29 12.10 12.23 0.9M
2021-03-25 12.26 12.43 12.18 12.18 0.9M
2021-03-24 12.33 12.47 12.24 12.36 0.9M
2021-03-23 12.44 12.51 12.25 12.37 1.3M
2021-03-22 12.50 12.55 12.40 12.44 1.2M
2021-03-19 12.22 12.50 12.22 12.41 1.3M
2021-03-18 12.35 12.44 12.31 12.35 1.0M
2021-03-17 12.02 12.41 12.02 12.37 1.4M
2021-03-16 11.91 12.23 11.91 12.16 1.1M
2021-03-15 11.85 12.15 11.85 11.95 1.3M
2021-03-12 12.10 12.18 11.91 12.01 0.8M
2021-03-11 11.83 12.14 11.67 12.10 1.2M
2021-03-10 12.24 12.29 11.66 11.82 1.6M
2021-03-09 12.40 12.51 11.92 12.21 1.7M
2021-03-08 12.60 12.74 12.36 12.42 1.4M
2021-03-05 12.25 12.66 12.20 12.54 1.6M
2021-03-04 12.25 12.48 12.20 12.34 1.5M
2021-03-03 12.20 12.35 12.08 12.32 1.1M
2021-03-02 12.41 12.45 12.03 12.12 1.4M
2021-03-01 12.09 12.39 12.09 12.39 1.4M
2021-02-26 11.96 12.18 11.88 12.09 1.3M
2021-02-25 12.26 12.32 12.01 12.02 1.2M
2021-02-24 12.20 12.40 12.15 12.28 1.5M
2021-02-23 12.26 12.48 12.16 12.21 2.1M
2021-02-22 12.60 12.84 12.42 12.45 3.9M
2021-02-19 12.40 12.71 12.30 12.68 3.0M
2021-02-18 12.27 12.60 12.15 12.50 3.5M
2021-02-10 12.02 12.20 11.98 12.15 2.3M
2021-02-09 11.88 12.16 11.45 12.12 3.1M
2021-02-08 12.11 12.23 11.73 11.85 2.0M
2021-02-05 11.94 12.12 11.87 12.12 2.5M
2021-02-04 11.95 11.95 11.66 11.94 1.4M
2021-02-03 11.86 12.05 11.83 11.95 1.3M
2021-02-02 11.64 12.06 11.60 11.92 1.6M
2021-02-01 11.25 11.75 11.18 11.70 1.3M
2021-01-29 11.75 11.79 11.25 11.54 1.3M
2021-01-28 11.66 12.10 11.52 11.75 1.7M
2021-01-27 11.65 11.87 11.41 11.69 1.2M
2021-01-26 12.30 12.30 11.67 11.67 2.2M
2021-01-25 12.60 12.78 12.45 12.49 2.3M
2021-01-22 12.19 12.59 12.04 12.49 1.4M
2021-01-21 11.84 12.28 11.84 12.27 1.3M
2021-01-20 11.90 12.18 11.78 12.08 1.5M
2021-01-19 11.79 12.02 11.70 11.90 1.0M
2021-01-18 11.65 11.82 11.60 11.79 0.9M
2021-01-15 11.18 11.64 11.18 11.61 1.0M
2021-01-14 11.20 11.37 11.07 11.23 1.1M
2021-01-13 11.60 11.63 11.12 11.21 1.2M
2021-01-12 11.61 11.92 11.51 11.60 0.9M
2021-01-11 12.24 12.42 11.58 11.65 1.5M
2021-01-08 12.12 12.54 12.03 12.20 1.0M
2021-01-07 12.63 12.77 12.32 12.40 1.2M
2021-01-06 12.95 13.19 12.63 12.72 1.4M
2021-01-05 12.50 13.06 12.49 13.00 1.9M
2021-01-04 12.47 12.80 12.43 12.67 1.1M