Shanghai AtHub Co Ltd (603881)

603881
🏛️ China →
37.35
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.22 39.86 38.02 39.43 15,593.7K
09:35 39.50 39.88 39.44 39.55 6,342.6K
09:40 39.58 40.66 39.58 40.66 5,286.4K
09:45 40.62 41.32 40.16 40.38 9,033.8K
09:50 40.36 40.80 40.02 40.17 4,033.9K
09:55 40.15 40.42 39.78 40.13 3,187.6K
10:00 40.16 40.27 40.00 40.02 1,553.9K
10:05 40.01 40.18 39.79 40.16 1,775.1K
10:10 40.15 40.16 39.85 39.85 909.4K
10:15 39.85 40.01 39.81 39.82 954.8K
10:20 39.81 39.82 39.15 39.38 2,532.5K
10:25 39.40 39.72 39.29 39.72 1,645.7K
10:30 39.73 39.94 39.39 39.39 1,016.1K
10:35 39.39 39.65 39.39 39.45 699.1K
10:40 39.45 39.54 39.40 39.42 685.6K
10:45 39.41 39.59 39.38 39.59 693.3K
10:50 39.60 39.86 39.60 39.80 591.3K
10:55 39.80 39.85 39.78 39.85 620.5K
11:00 39.86 40.00 39.85 39.93 761.9K
11:05 39.93 39.93 39.57 39.57 483.6K
11:10 39.57 39.70 39.50 39.60 381.4K
11:15 39.61 39.62 39.44 39.44 391.9K
11:20 39.44 39.50 39.44 39.47 402.7K
11:25 39.47 39.48 39.33 39.47 667.7K
13:00 39.49 39.51 39.26 39.26 605.7K
13:05 39.25 39.25 39.00 39.05 1,275.1K
13:10 39.04 39.13 39.02 39.13 758.1K
13:15 39.13 39.70 39.13 39.56 641.9K
13:20 39.53 39.58 39.30 39.42 535.8K
13:25 39.41 39.42 39.30 39.34 508.3K
13:30 39.33 39.33 39.01 39.04 977.6K
13:35 39.04 39.20 39.03 39.18 546.3K
13:40 39.18 39.37 39.17 39.25 482.7K
13:45 39.24 39.31 39.10 39.30 418.3K
13:50 39.32 39.38 39.14 39.15 497.3K
13:55 39.15 39.15 38.54 38.54 1,382.9K
14:00 38.51 38.96 38.50 38.72 1,319.7K
14:05 38.72 38.86 38.66 38.67 791.1K
14:10 38.66 38.66 38.36 38.48 1,423.3K
14:15 38.48 38.48 38.22 38.22 1,501.0K
14:20 38.22 38.75 38.17 38.36 1,332.8K
14:25 38.35 38.45 38.34 38.39 895.1K
14:30 38.39 38.80 38.39 38.41 966.7K
14:35 38.43 38.66 38.41 38.65 832.8K
14:40 38.65 38.66 38.45 38.54 1,009.7K
14:45 38.54 38.76 38.48 38.48 1,249.8K
14:50 38.48 38.48 38.03 38.11 2,571.8K
14:55 38.10 38.20 38.10 38.20 1,589.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.01 38.57 36.77 37.35 67.1M
2025-09-26 38.00 41.38 37.99 38.20 85.3M
2025-09-25 41.00 43.50 39.20 39.23 130.8M
2025-09-24 38.21 41.66 37.18 40.35 120.0M
2025-09-23 37.63 39.74 36.64 39.50 108.7M
2025-09-22 35.96 37.92 35.33 37.17 68.9M
2025-09-19 35.80 36.77 35.14 35.28 56.7M
2025-09-18 37.38 38.77 35.00 36.32 109.5M
2025-09-17 36.13 38.03 35.36 37.38 96.6M
2025-09-16 35.12 36.10 34.84 35.70 75.8M
2025-09-15 33.67 37.71 33.05 36.29 120.2M
2025-09-12 35.20 36.68 34.25 34.28 103.1M
2025-09-11 33.36 33.79 32.43 33.73 80.2M
2025-09-10 31.50 33.11 31.20 32.37 73.6M
2025-09-09 32.16 32.17 30.57 30.74 56.8M
2025-09-08 32.50 32.99 31.93 32.19 60.8M
2025-09-05 31.00 33.82 30.23 33.46 95.3M
2025-09-04 34.86 35.00 32.27 32.27 95.8M
2025-09-03 36.66 38.32 35.48 35.86 104.3M
2025-09-02 37.78 40.33 37.03 38.33 185.3M
2025-09-01 36.66 36.66 36.66 36.66 14.0M
2025-08-29 33.31 33.50 31.58 33.33 71.4M
2025-08-28 33.12 33.30 31.67 33.03 88.3M
2025-08-27 32.33 35.28 31.60 33.47 111.4M
2025-08-26 30.46 32.92 30.46 32.07 82.8M
2025-08-25 29.75 32.03 29.20 31.20 102.0M
2025-08-22 28.62 29.28 28.60 29.13 51.3M
2025-08-21 28.89 29.05 28.37 28.63 36.0M
2025-08-20 28.11 28.81 27.89 28.72 48.7M
2025-08-19 28.62 29.10 28.29 28.50 50.4M
2025-08-18 28.28 29.16 28.20 28.61 68.5M
2025-08-15 27.57 28.38 27.41 28.11 54.1M
2025-08-14 27.50 28.79 27.28 27.85 76.6M
2025-08-13 26.49 27.98 26.27 27.50 69.4M
2025-08-12 26.00 26.55 25.91 26.38 23.8M
2025-08-11 25.40 26.28 25.40 26.07 19.4M
2025-08-08 26.20 26.20 25.63 25.66 18.0M
2025-08-07 26.46 26.59 26.04 26.16 18.8M
2025-08-06 26.18 26.66 25.90 26.46 22.9M
2025-08-05 26.14 26.22 25.82 26.10 16.6M
2025-08-04 25.70 26.15 25.52 26.15 14.4M
2025-08-01 26.58 26.62 25.70 25.93 21.5M
2025-07-31 25.95 26.76 25.95 26.40 28.6M
2025-07-30 26.20 26.54 25.92 26.05 20.1M
2025-07-29 26.61 26.71 26.15 26.26 27.6M
2025-07-28 27.38 27.38 26.65 26.86 27.6M
2025-07-25 26.80 27.18 26.65 27.00 32.8M
2025-07-24 26.65 26.93 26.46 26.73 21.7M
2025-07-23 26.42 26.85 26.35 26.53 24.9M
2025-07-22 26.78 26.80 26.31 26.42 27.4M
2025-07-21 26.81 26.95 26.50 26.89 32.9M
2025-07-18 27.77 27.99 27.02 27.04 45.4M
2025-07-17 27.81 27.98 27.38 27.83 43.8M
2025-07-16 28.30 28.86 27.56 28.07 69.5M
2025-07-15 26.65 28.00 26.57 27.99 77.1M
2025-07-14 27.40 27.58 26.57 26.78 50.0M
2025-07-11 25.90 27.32 25.61 27.01 67.2M
2025-07-10 26.38 26.53 25.81 26.12 47.4M
2025-07-09 25.97 26.80 25.65 26.36 62.1M
2025-07-08 24.75 26.15 24.61 25.96 60.6M
2025-07-07 24.54 25.10 24.30 24.78 57.8M
2025-07-04 24.20 26.47 24.11 25.64 97.2M
2025-07-03 23.79 24.36 23.78 24.06 23.2M
2025-07-02 25.15 25.15 24.34 24.55 16.2M
2025-07-01 25.56 25.59 25.15 25.20 15.5M
2025-06-30 25.36 25.70 25.36 25.55 19.3M
2025-06-27 25.09 25.68 24.90 25.36 24.8M
2025-06-26 25.04 25.64 24.88 25.13 27.9M
2025-06-25 24.61 25.33 24.61 25.15 30.3M
2025-06-24 23.53 24.60 23.43 24.55 26.8M
2025-06-23 22.80 23.49 22.80 23.43 12.6M
2025-06-20 23.82 23.88 23.25 23.26 14.7M
2025-06-19 24.44 24.63 23.75 23.82 16.2M
2025-06-18 24.24 24.70 24.00 24.43 15.7M
2025-06-17 24.70 24.77 24.20 24.32 13.8M
2025-06-16 24.00 24.76 23.95 24.68 14.2M
2025-06-13 24.91 24.91 24.35 24.39 18.0M
2025-06-12 24.84 25.16 24.73 24.95 13.5M
2025-06-11 25.00 25.25 24.74 24.98 16.6M
2025-06-10 25.98 26.03 24.66 25.04 28.6M
2025-06-09 25.53 25.98 25.26 25.73 28.0M
2025-06-06 25.38 25.82 24.92 25.40 36.3M
2025-06-05 29.15 30.50 28.99 30.25 36.5M
2025-06-04 28.87 29.58 28.60 29.08 20.6M
2025-06-03 28.27 28.95 28.27 28.63 11.7M
2025-05-30 29.24 29.24 28.48 28.56 14.7M
2025-05-29 28.98 29.50 28.98 29.40 14.3M
2025-05-28 29.25 29.51 28.89 28.98 13.4M
2025-05-27 29.79 29.82 29.24 29.29 12.1M
2025-05-26 29.50 30.10 29.32 29.79 16.6M
2025-05-23 30.24 30.49 29.50 29.50 18.7M
2025-05-22 30.68 30.83 30.25 30.29 13.7M
2025-05-21 30.91 31.02 30.62 30.68 16.8M
2025-05-20 30.90 31.48 30.61 31.15 16.6M
2025-05-19 31.30 31.36 30.53 30.97 14.3M
2025-05-16 30.80 31.58 30.43 31.17 21.2M
2025-05-15 33.00 33.00 31.72 31.77 26.0M
2025-05-14 33.17 33.63 32.80 33.25 25.0M
2025-05-13 33.55 33.94 33.00 33.01 30.0M
2025-05-12 32.72 33.05 32.40 33.05 23.1M
2025-05-09 33.36 33.36 32.35 32.37 24.0M
2025-05-08 33.48 33.85 33.26 33.52 28.1M
2025-05-07 35.02 35.23 33.33 33.71 59.9M
2025-05-06 33.00 35.60 32.51 34.90 60.9M
2025-04-30 32.00 32.83 31.40 32.47 46.4M
2025-04-29 31.19 32.22 30.72 31.73 51.8M
2025-04-28 30.64 31.54 30.44 30.88 42.5M
2025-04-25 29.56 30.91 29.52 30.27 44.3M
2025-04-24 30.50 30.50 29.19 29.45 30.5M
2025-04-23 30.26 30.95 29.91 30.50 36.4M
2025-04-22 31.02 31.14 29.90 29.97 30.3M
2025-04-21 29.70 31.17 29.59 31.02 34.9M
2025-04-18 30.03 31.19 29.86 29.94 27.8M
2025-04-17 29.48 30.88 29.47 30.03 32.0M
2025-04-16 30.05 30.35 29.10 29.49 24.9M
2025-04-15 30.52 30.90 29.89 30.53 29.2M
2025-04-14 30.95 31.13 30.30 30.52 29.1M
2025-04-11 29.39 31.18 29.39 30.43 39.9M
2025-04-10 30.23 31.00 29.60 29.94 50.3M
2025-04-09 26.88 29.97 25.43 29.38 65.1M
2025-04-08 28.55 29.57 26.97 27.61 55.8M
2025-04-07 30.00 31.02 29.97 29.97 18.8M
2025-04-03 32.49 33.89 32.45 33.30 37.9M
2025-04-02 33.14 34.10 33.00 33.11 32.0M
2025-04-01 34.45 34.49 33.30 33.47 48.5M
2025-03-31 31.97 35.25 31.70 34.84 73.6M
2025-03-28 32.64 34.20 32.64 32.97 50.8M
2025-03-27 33.80 34.34 32.65 32.72 48.5M
2025-03-26 32.60 33.47 32.55 33.19 38.4M
2025-03-25 35.23 35.24 32.43 32.74 67.8M
2025-03-24 36.31 36.80 34.87 35.25 67.9M
2025-03-21 39.50 40.07 36.74 37.35 79.2M
2025-03-20 41.18 42.69 40.26 40.82 82.0M
2025-03-19 39.60 44.17 38.93 42.59 110.6M
2025-03-18 41.05 42.00 39.78 40.15 62.3M
2025-03-17 41.29 42.90 40.81 41.01 70.1M
2025-03-14 40.75 43.00 39.71 41.70 96.1M
2025-03-13 39.10 43.44 37.90 41.73 113.7M
2025-03-12 42.20 42.50 39.39 39.75 115.5M
2025-03-11 35.15 40.22 35.14 40.22 89.9M
2025-03-10 38.00 38.75 36.56 36.56 64.5M
2025-03-07 38.11 42.06 37.00 39.25 119.5M
2025-03-06 37.20 40.46 36.27 39.35 118.9M
2025-03-05 35.81 37.52 33.85 36.78 106.2M
2025-03-04 33.00 35.03 32.99 34.66 66.3M
2025-03-03 33.78 35.15 32.58 34.07 72.8M
2025-02-28 35.60 36.40 33.35 33.50 88.1M
2025-02-27 38.38 39.99 36.10 37.06 92.7M
2025-02-26 40.90 40.90 38.19 39.00 94.4M
2025-02-25 38.24 44.18 38.24 40.99 131.5M
2025-02-24 42.00 44.41 41.22 42.49 169.4M
2025-02-21 40.37 40.37 40.02 40.37 61.1M
2025-02-20 34.05 38.83 34.05 36.70 138.2M
2025-02-19 35.03 37.11 33.25 36.28 162.7M
2025-02-18 35.80 36.49 33.76 33.76 140.4M
2025-02-17 37.51 37.51 37.51 37.51 23.2M
2025-02-14 33.75 34.10 31.00 34.10 105.0M
2025-02-13 31.00 31.00 29.90 31.00 94.7M
2025-02-12 28.18 28.18 28.18 28.18 9.2M
2025-02-11 23.82 27.17 23.61 25.62 118.2M
2025-02-10 23.42 24.70 23.18 24.70 94.2M
2025-02-07 23.15 23.71 21.98 22.45 81.2M
2025-02-06 21.22 23.42 20.91 23.06 79.2M
2025-02-05 20.57 21.84 20.40 21.84 81.3M
2025-01-27 20.80 20.80 19.80 19.85 29.9M
2025-01-24 19.28 20.53 19.27 20.53 45.0M
2025-01-23 20.50 20.62 19.48 19.48 44.9M
2025-01-22 19.42 20.06 19.25 20.06 41.0M
2025-01-21 19.30 19.75 19.12 19.65 41.0M
2025-01-20 19.08 19.33 18.73 19.10 31.2M
2025-01-17 18.99 19.09 18.68 18.79 28.4M
2025-01-16 19.20 19.35 18.58 18.84 42.1M
2025-01-15 18.62 19.44 18.53 19.16 53.9M
2025-01-14 17.69 18.59 17.49 18.58 40.4M
2025-01-13 17.37 17.62 16.83 17.50 28.5M
2025-01-10 18.82 18.82 17.72 17.73 43.3M
2025-01-09 18.17 19.22 18.06 18.82 58.8M
2025-01-08 18.10 18.60 17.47 18.18 49.4M
2025-01-07 17.78 18.45 17.58 18.45 54.2M
2025-01-06 17.97 18.40 17.50 17.65 49.5M
2025-01-03 20.00 20.22 18.35 18.35 78.9M
2025-01-02 21.61 22.56 20.39 20.39 111.8M