Shanghai Baosight Software Co Ltd B (900926)

900926
🏛️ China →
1.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.04 1.05 1.04 1.04 6.3K
09:35 1.04 1.05 1.04 1.04 12.9K
09:40 1.04 1.04 1.04 1.04 44.1K
09:45 1.04 1.04 1.04 1.04 33.7K
09:50 1.04 1.04 1.04 1.04 80.0K
09:55 1.04 1.05 1.04 1.05 22.1K
10:00 1.05 1.05 1.04 1.04 33.9K
10:05 1.04 1.04 1.04 1.04 26.2K
10:10 1.04 1.04 1.04 1.04 43.8K
10:15 1.04 1.04 1.04 1.04 68.8K
10:20 1.04 1.04 1.04 1.04 12.4K
10:25 1.04 1.04 1.04 1.04 14.2K
10:30 1.04 1.04 1.04 1.04 53.6K
10:35 1.04 1.04 1.03 1.04 150.0K
10:40 1.04 1.04 1.04 1.04 29.2K
10:45 1.04 1.04 1.04 1.04 6.6K
10:50 1.04 1.04 1.04 1.04 0.4K
10:55 1.04 1.05 1.04 1.04 54.0K
11:00 1.04 1.04 1.03 1.03 82.6K
11:05 1.03 1.04 1.03 1.04 1.8K
11:10 1.04 1.04 1.03 1.03 32.5K
11:15 1.03 1.03 1.03 1.03 11.3K
11:20 1.03 1.04 1.03 1.04 5.1K
11:25 1.04 1.04 1.03 1.03 2.8K
13:00 1.04 1.04 1.03 1.03 144.5K
13:05 1.03 1.03 1.03 1.03 51.7K
13:10 1.03 1.03 1.03 1.03 16.4K
13:15 1.03 1.03 1.03 1.03 11.9K
13:20 1.03 1.03 1.03 1.03 9.7K
13:25 1.03 1.03 1.03 1.03 15.9K
13:30 1.03 1.03 1.03 1.03 38.9K
13:35 1.03 1.03 1.03 1.03 24.7K
13:40 1.03 1.03 1.03 1.03 14.2K
13:45 1.03 1.03 1.03 1.03 76.1K
13:50 1.03 1.03 1.03 1.03 32.3K
13:55 1.03 1.03 1.03 1.03 80.7K
14:00 1.03 1.03 1.03 1.03 51.1K
14:05 1.03 1.03 1.03 1.03 35.0K
14:10 1.03 1.03 1.03 1.03 34.9K
14:15 1.03 1.03 1.03 1.03 46.2K
14:20 1.03 1.03 1.03 1.03 29.0K
14:25 1.03 1.04 1.03 1.04 19.3K
14:30 1.03 1.04 1.03 1.04 31.2K
14:35 1.04 1.04 1.04 1.04 20.7K
14:40 1.04 1.04 1.04 1.04 47.9K
14:45 1.04 1.04 1.04 1.04 103.2K
14:50 1.04 1.04 1.04 1.04 37.2K
14:55 1.04 1.04 1.04 1.04 4.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.05 1.07 1.05 1.06 1.4M
2025-09-25 1.05 1.07 1.04 1.07 2.7M
2025-09-24 1.04 1.05 1.04 1.05 2.6M
2025-09-23 1.04 1.05 1.03 1.04 1.9M
2025-09-22 1.05 1.06 1.04 1.04 1.7M
2025-09-19 1.07 1.07 1.04 1.04 2.9M
2025-09-18 1.04 1.08 1.04 1.07 4.3M
2025-09-17 1.05 1.05 1.03 1.04 1.5M
2025-09-16 1.05 1.05 1.04 1.04 1.8M
2025-09-15 1.06 1.07 1.04 1.05 1.9M
2025-09-12 1.05 1.08 1.05 1.06 3.3M
2025-09-11 1.03 1.06 1.03 1.06 3.2M
2025-09-10 1.05 1.06 1.03 1.03 2.8M
2025-09-09 1.08 1.08 1.04 1.05 4.2M
2025-09-08 1.10 1.10 1.06 1.08 2.6M
2025-09-05 1.09 1.11 1.09 1.09 2.6M
2025-09-04 1.08 1.09 1.06 1.09 3.1M
2025-09-03 1.14 1.14 1.07 1.08 6.5M
2025-09-02 1.15 1.15 1.12 1.14 2.6M
2025-09-01 1.12 1.16 1.12 1.15 3.8M
2025-08-29 1.13 1.15 1.12 1.12 3.0M
2025-08-28 1.09 1.16 1.09 1.13 7.2M
2025-08-27 1.00 1.12 1.00 1.10 22.7M
2025-08-26 1.13 1.14 1.02 1.02 66.7M
2025-08-25 1.15 1.18 1.13 1.14 6.3M
2025-08-22 1.12 1.20 1.09 1.15 9.7M
2025-08-21 1.20 1.20 1.07 1.12 13.0M
2025-08-20 1.23 1.23 1.19 1.19 6.0M
2025-08-19 1.26 1.27 1.22 1.22 10.1M
2025-08-18 1.27 1.31 1.27 1.29 4.1M
2025-08-15 1.29 1.29 1.26 1.27 5.0M
2025-08-14 1.31 1.32 1.29 1.29 2.8M
2025-08-13 1.31 1.33 1.30 1.30 3.5M
2025-08-12 1.35 1.35 1.31 1.31 5.0M
2025-08-11 1.35 1.37 1.34 1.35 2.5M
2025-08-08 1.39 1.39 1.36 1.36 2.5M
2025-08-07 1.40 1.41 1.38 1.39 1.4M
2025-08-06 1.39 1.40 1.38 1.40 1.7M
2025-08-05 1.39 1.39 1.39 1.39 0.8M
2025-08-04 1.38 1.39 1.38 1.39 0.6M
2025-08-01 1.39 1.39 1.37 1.38 0.8M
2025-07-31 1.39 1.40 1.38 1.38 1.4M
2025-07-30 1.40 1.41 1.38 1.38 1.9M
2025-07-29 1.40 1.41 1.40 1.41 1.3M
2025-07-28 1.41 1.41 1.40 1.40 1.3M
2025-07-25 1.40 1.41 1.39 1.40 2.4M
2025-07-24 1.37 1.39 1.37 1.39 3.1M
2025-07-23 1.37 1.37 1.35 1.37 1.4M
2025-07-22 1.35 1.37 1.35 1.37 1.7M
2025-07-21 1.35 1.36 1.34 1.35 1.1M
2025-07-18 1.36 1.36 1.35 1.35 1.2M
2025-07-17 1.36 1.37 1.35 1.36 1.3M
2025-07-16 1.36 1.37 1.36 1.36 0.9M
2025-07-15 1.36 1.37 1.35 1.36 1.7M
2025-07-14 1.36 1.37 1.36 1.36 1.0M
2025-07-11 1.36 1.37 1.35 1.36 1.9M
2025-07-10 1.38 1.39 1.35 1.36 1.4M
2025-07-09 1.39 1.39 1.38 1.38 0.8M
2025-07-08 1.37 1.39 1.37 1.39 1.4M
2025-07-07 1.38 1.38 1.36 1.37 0.7M
2025-07-04 1.35 1.38 1.35 1.37 1.7M
2025-07-03 1.33 1.34 1.33 1.34 0.9M
2025-07-02 1.35 1.35 1.32 1.33 2.2M
2025-07-01 1.35 1.36 1.35 1.36 1.0M
2025-06-30 1.37 1.38 1.34 1.36 1.9M
2025-06-27 1.38 1.38 1.37 1.38 1.1M
2025-06-26 1.37 1.38 1.36 1.38 1.8M
2025-06-25 1.35 1.37 1.35 1.37 1.9M
2025-06-24 1.31 1.35 1.31 1.35 2.7M
2025-06-23 1.28 1.31 1.28 1.31 2.2M
2025-06-20 1.27 1.29 1.27 1.27 1.2M
2025-06-19 1.27 1.29 1.27 1.27 0.4M
2025-06-18 1.27 1.28 1.26 1.27 0.5M
2025-06-17 1.28 1.28 1.26 1.27 0.6M
2025-06-16 1.30 1.30 1.27 1.27 0.7M
2025-06-13 1.29 1.31 1.28 1.30 0.7M
2025-06-12 1.28 1.30 1.26 1.29 1.0M
2025-06-11 1.30 1.31 1.27 1.28 1.3M
2025-06-10 1.32 1.33 1.30 1.31 0.7M
2025-06-09 1.30 1.33 1.30 1.32 0.7M
2025-06-06 1.30 1.31 1.29 1.30 0.9M
2025-06-05 1.35 1.38 1.35 1.37 1.3M
2025-06-04 1.34 1.36 1.34 1.36 1.6M
2025-06-03 1.39 1.39 1.33 1.34 3.3M
2025-05-30 1.44 1.44 1.39 1.39 4.9M
2025-05-29 1.41 1.44 1.39 1.44 1.5M
2025-05-28 1.38 1.41 1.38 1.41 1.1M
2025-05-27 1.44 1.45 1.39 1.39 3.0M
2025-05-26 1.44 1.45 1.42 1.43 0.8M
2025-05-23 1.45 1.46 1.42 1.45 2.3M
2025-05-22 1.45 1.46 1.44 1.45 0.7M
2025-05-21 1.45 1.46 1.44 1.46 1.1M
2025-05-20 1.47 1.47 1.44 1.45 1.2M
2025-05-19 1.49 1.50 1.45 1.47 1.4M
2025-05-16 1.50 1.51 1.49 1.50 0.5M
2025-05-15 1.52 1.52 1.50 1.50 1.0M
2025-05-14 1.53 1.53 1.52 1.52 0.7M
2025-05-13 1.52 1.53 1.52 1.53 1.4M
2025-05-12 1.52 1.52 1.51 1.51 0.9M
2025-05-09 1.49 1.52 1.49 1.52 0.6M
2025-05-08 1.50 1.50 1.49 1.50 0.6M
2025-05-07 1.49 1.52 1.48 1.50 1.4M
2025-05-06 1.48 1.48 1.48 1.48 1.4M
2025-04-30 1.43 1.47 1.43 1.47 1.7M
2025-04-29 1.44 1.45 1.41 1.43 1.1M
2025-04-28 1.48 1.48 1.43 1.44 4.8M
2025-04-25 1.50 1.52 1.50 1.52 0.7M
2025-04-24 1.50 1.52 1.50 1.50 1.1M
2025-04-23 1.49 1.52 1.49 1.50 1.2M
2025-04-22 1.54 1.54 1.47 1.48 2.1M
2025-04-21 1.51 1.54 1.51 1.52 1.1M
2025-04-18 1.52 1.52 1.50 1.52 0.7M
2025-04-17 1.52 1.53 1.51 1.53 0.6M
2025-04-16 1.54 1.55 1.51 1.53 1.7M
2025-04-15 1.56 1.57 1.54 1.56 1.4M
2025-04-14 1.57 1.58 1.56 1.57 1.7M
2025-04-11 1.52 1.55 1.52 1.55 1.4M
2025-04-10 1.54 1.57 1.52 1.54 2.5M
2025-04-09 1.49 1.54 1.46 1.52 3.5M
2025-04-08 1.49 1.53 1.45 1.50 3.6M
2025-04-07 1.50 1.55 1.46 1.48 5.9M
2025-04-03 1.60 1.62 1.57 1.60 2.3M
2025-04-02 1.62 1.64 1.59 1.60 3.8M
2025-04-01 1.74 1.74 1.60 1.63 10.9M
2025-03-31 1.80 1.81 1.77 1.78 2.5M
2025-03-28 1.80 1.83 1.80 1.82 1.4M
2025-03-27 1.79 1.81 1.78 1.81 1.8M
2025-03-26 1.76 1.79 1.75 1.78 1.3M
2025-03-25 1.79 1.79 1.76 1.76 1.5M
2025-03-24 1.81 1.82 1.76 1.78 2.9M
2025-03-21 1.84 1.85 1.79 1.82 5.3M
2025-03-20 1.86 1.86 1.84 1.84 1.6M
2025-03-19 1.86 1.87 1.84 1.87 1.3M
2025-03-18 1.85 1.87 1.84 1.87 1.7M
2025-03-17 1.85 1.85 1.83 1.85 1.4M
2025-03-14 1.82 1.85 1.80 1.85 2.1M
2025-03-13 1.86 1.86 1.80 1.84 2.8M
2025-03-12 1.84 1.86 1.84 1.86 1.9M
2025-03-11 1.81 1.84 1.81 1.84 1.5M
2025-03-10 1.85 1.85 1.81 1.85 2.1M
2025-03-07 1.85 1.86 1.83 1.85 1.6M
2025-03-06 1.84 1.86 1.82 1.85 3.8M
2025-03-05 1.81 1.81 1.78 1.81 1.8M
2025-03-04 1.78 1.81 1.78 1.79 1.8M
2025-03-03 1.78 1.81 1.78 1.79 2.3M
2025-02-28 1.82 1.82 1.75 1.78 5.9M
2025-02-27 1.87 1.88 1.80 1.83 4.2M
2025-02-26 1.86 1.87 1.84 1.87 2.4M
2025-02-25 1.82 1.87 1.80 1.84 4.3M
2025-02-24 1.88 1.90 1.83 1.86 6.2M
2025-02-21 1.80 1.86 1.80 1.86 8.0M
2025-02-20 1.79 1.79 1.76 1.78 2.1M
2025-02-19 1.72 1.78 1.72 1.77 3.4M
2025-02-18 1.76 1.78 1.72 1.73 5.0M
2025-02-17 1.80 1.83 1.75 1.78 6.9M
2025-02-14 1.72 1.79 1.72 1.78 6.5M
2025-02-13 1.77 1.77 1.72 1.73 4.3M
2025-02-12 1.68 1.76 1.67 1.76 9.3M
2025-02-11 1.68 1.69 1.66 1.68 2.6M
2025-02-10 1.67 1.69 1.67 1.68 3.2M
2025-02-07 1.63 1.68 1.62 1.67 4.8M
2025-02-06 1.62 1.63 1.61 1.63 1.0M
2025-02-05 1.62 1.63 1.61 1.61 1.6M
2025-01-27 1.61 1.62 1.60 1.60 1.0M
2025-01-24 1.58 1.61 1.57 1.60 1.0M
2025-01-23 1.59 1.61 1.57 1.58 0.9M
2025-01-22 1.58 1.59 1.56 1.59 0.9M
2025-01-21 1.57 1.58 1.56 1.58 0.6M
2025-01-20 1.56 1.58 1.56 1.57 0.6M
2025-01-17 1.56 1.58 1.55 1.56 0.4M
2025-01-16 1.57 1.59 1.56 1.56 0.4M
2025-01-15 1.57 1.59 1.55 1.57 0.9M
2025-01-14 1.53 1.57 1.53 1.56 1.2M
2025-01-13 1.54 1.55 1.53 1.53 0.7M
2025-01-10 1.56 1.57 1.54 1.54 1.0M
2025-01-09 1.57 1.59 1.56 1.57 0.4M
2025-01-08 1.59 1.59 1.56 1.57 1.1M
2025-01-07 1.58 1.60 1.58 1.59 1.1M
2025-01-06 1.56 1.59 1.56 1.58 0.7M
2025-01-03 1.58 1.59 1.55 1.56 1.5M
2025-01-02 1.61 1.62 1.58 1.59 1.1M