Shanghai Hajime Advanced Material Technology Co Ltd (301000)

301000
🏛️ China →
47.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 50.99 51.77 50.99 51.41 470.5K
09:35 51.41 51.54 51.00 51.13 374.8K
09:40 51.13 51.46 51.12 51.19 176.8K
09:45 51.21 51.38 51.15 51.15 173.7K
09:50 51.10 51.18 50.95 51.11 217.5K
09:55 51.18 51.19 50.75 50.75 197.4K
10:00 50.72 50.98 50.70 50.98 230.3K
10:05 51.00 51.24 50.92 51.16 148.3K
10:10 51.16 51.16 50.88 50.98 99.7K
10:15 50.98 51.01 50.85 50.92 111.7K
10:20 50.92 51.15 50.84 50.96 109.2K
10:25 50.96 51.27 50.96 51.25 99.8K
10:30 51.24 51.34 51.01 51.04 220.5K
10:35 51.01 51.09 51.00 51.01 102.4K
10:40 51.02 51.07 50.90 50.94 127.5K
10:45 50.93 51.12 50.81 51.05 153.0K
10:50 51.05 51.25 51.05 51.20 115.6K
10:55 51.19 51.23 51.08 51.13 99.4K
11:00 51.12 51.30 51.10 51.10 87.1K
11:05 51.10 51.15 50.97 50.97 117.1K
11:10 50.95 51.08 50.94 50.95 56.1K
11:15 50.96 51.00 50.87 50.87 88.6K
11:20 50.85 51.02 50.83 50.86 44.8K
11:25 50.84 50.89 50.75 50.89 81.9K
13:00 50.90 50.90 50.77 50.83 124.8K
13:05 50.84 50.99 50.82 50.94 98.1K
13:10 50.92 50.99 50.83 50.96 143.7K
13:15 50.95 50.96 50.77 50.77 160.3K
13:20 50.78 50.96 50.76 50.93 99.2K
13:25 50.87 50.89 50.84 50.87 59.2K
13:30 50.87 50.89 50.75 50.75 176.2K
13:35 50.76 50.87 50.71 50.80 77.7K
13:40 50.80 50.80 50.58 50.63 214.4K
13:45 50.63 50.94 50.59 50.94 132.5K
13:50 50.94 51.08 50.90 50.91 138.3K
13:55 50.90 50.91 50.78 50.87 60.6K
14:00 50.87 50.88 50.73 50.73 85.7K
14:05 50.73 50.81 50.60 50.76 94.9K
14:10 50.76 50.83 50.67 50.73 72.0K
14:15 50.72 50.73 50.65 50.71 64.6K
14:20 50.71 50.80 50.68 50.68 73.5K
14:25 50.68 50.75 50.67 50.69 63.6K
14:30 50.70 50.88 50.70 50.88 91.4K
14:35 50.89 50.89 50.70 50.76 91.1K
14:40 50.76 50.79 50.72 50.73 90.9K
14:45 50.74 50.75 50.71 50.71 128.2K
14:50 50.71 50.79 50.69 50.77 211.2K
14:55 50.77 50.93 50.77 50.93 72.1K
15:40 50.96 50.96 50.96 50.96 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.01 49.13 47.50 47.55 5.0M
2025-09-25 49.96 50.89 48.95 49.25 8.0M
2025-09-24 49.65 50.08 48.69 49.90 6.7M
2025-09-23 50.90 51.37 48.26 49.71 7.2M
2025-09-22 50.99 51.80 50.58 50.96 6.4M
2025-09-19 51.62 52.20 50.56 51.19 10.2M
2025-09-18 54.51 55.78 51.28 52.19 17.6M
2025-09-17 55.61 56.27 53.87 54.44 16.8M
2025-09-16 52.68 56.68 52.11 56.03 22.6M
2025-09-15 52.47 54.38 52.45 52.57 14.0M
2025-09-12 53.88 58.40 53.13 53.26 21.8M
2025-09-11 51.00 56.23 49.18 53.66 24.7M
2025-09-10 52.00 53.31 50.60 51.25 16.5M
2025-09-09 53.33 54.90 51.30 53.31 26.3M
2025-09-08 44.44 53.33 44.30 53.33 23.5M
2025-09-05 43.00 44.68 42.61 44.44 6.8M
2025-09-04 44.82 45.26 42.00 43.03 8.4M
2025-09-03 47.25 48.59 44.80 44.81 10.7M
2025-09-02 45.20 48.88 43.90 46.92 19.9M
2025-09-01 45.35 46.28 44.58 45.20 6.3M
2025-08-29 45.60 46.66 44.91 45.29 6.5M
2025-08-28 46.02 46.70 43.83 45.58 9.7M
2025-08-27 47.75 48.99 46.02 46.02 9.2M
2025-08-26 49.07 49.07 47.35 47.47 7.6M
2025-08-25 48.19 49.99 48.09 49.06 12.3M
2025-08-22 47.06 48.24 47.00 47.91 6.1M
2025-08-21 48.77 49.09 46.80 47.13 8.7M
2025-08-20 48.50 49.38 48.28 48.77 8.0M
2025-08-19 47.33 50.53 46.15 49.38 17.4M
2025-08-18 47.19 47.79 46.36 47.48 9.0M
2025-08-15 45.49 47.29 45.38 47.10 8.3M
2025-08-14 46.71 47.25 45.35 45.75 6.6M
2025-08-13 45.97 47.35 45.48 46.92 8.2M
2025-08-12 46.50 46.60 45.61 45.90 6.3M
2025-08-11 45.34 48.00 45.18 46.96 8.8M
2025-08-08 46.46 47.09 45.33 45.34 6.4M
2025-08-07 47.99 48.00 46.41 46.74 9.7M
2025-08-06 45.61 48.91 45.21 48.13 16.2M
2025-08-05 45.20 46.72 44.49 45.93 11.2M
2025-08-04 42.65 44.98 42.65 44.98 9.6M
2025-08-01 43.19 43.59 42.45 42.78 4.1M
2025-07-31 43.07 44.16 42.78 43.11 5.3M
2025-07-30 44.10 44.20 42.70 43.36 4.9M
2025-07-29 44.00 44.38 43.45 43.98 5.2M
2025-07-28 43.57 44.97 43.22 44.38 6.3M
2025-07-25 45.43 45.50 44.56 44.87 3.8M
2025-07-24 45.59 46.14 45.03 45.35 4.2M
2025-07-23 45.60 45.80 44.85 45.31 4.7M
2025-07-22 46.85 47.40 45.65 45.91 7.4M
2025-07-21 47.06 49.31 46.43 47.62 9.4M
2025-07-18 47.00 47.33 46.33 46.65 6.4M
2025-07-17 47.14 48.60 46.85 47.10 9.8M
2025-07-16 46.50 48.78 45.83 47.76 13.2M
2025-07-15 46.30 46.59 45.22 46.47 8.5M
2025-07-14 44.23 47.59 43.64 46.33 13.2M
2025-07-11 42.50 44.92 42.21 44.01 8.4M
2025-07-10 43.04 43.35 42.38 42.60 6.1M
2025-07-09 45.00 46.66 43.36 43.43 10.4M
2025-07-08 43.75 44.79 43.40 44.02 5.8M
2025-07-07 43.81 44.16 43.29 43.68 3.0M
2025-07-04 45.00 45.00 43.82 44.05 3.9M
2025-07-03 45.66 46.20 44.51 44.89 4.4M
2025-07-02 46.72 47.29 45.42 45.80 4.8M
2025-07-01 47.51 48.57 46.76 47.05 6.0M
2025-06-30 47.50 48.08 47.03 47.64 5.3M
2025-06-27 48.24 48.45 46.58 47.28 6.6M
2025-06-26 48.44 50.19 47.84 47.87 12.4M
2025-06-25 46.47 48.88 46.47 48.68 15.1M
2025-06-24 41.70 48.59 41.64 47.27 17.6M
2025-06-23 41.00 41.96 41.00 41.47 3.9M
2025-06-20 42.80 43.75 41.70 41.71 6.7M
2025-06-19 42.88 45.18 42.81 43.32 11.1M
2025-06-18 42.98 44.20 42.38 43.29 5.5M
2025-06-17 44.22 44.55 43.06 43.22 4.5M
2025-06-16 43.97 44.75 43.79 44.21 3.4M
2025-06-13 45.40 45.49 44.01 44.17 5.9M
2025-06-12 46.30 46.60 45.52 45.78 6.0M
2025-06-11 45.98 48.20 45.80 46.79 9.1M
2025-06-10 46.22 46.50 44.44 45.78 7.2M
2025-06-09 46.40 47.49 46.10 46.28 6.8M
2025-06-06 46.50 48.25 45.92 46.80 8.0M
2025-06-05 46.73 47.20 45.75 46.87 7.9M
2025-06-04 45.91 46.80 45.80 46.45 5.6M
2025-06-03 44.24 47.18 43.86 46.40 9.9M
2025-05-30 45.97 46.18 44.16 44.29 9.0M
2025-05-29 47.60 48.62 46.48 46.65 10.6M
2025-05-28 47.50 48.99 46.88 47.66 9.4M
2025-05-27 47.00 49.10 46.00 48.03 13.6M
2025-05-26 46.90 47.72 45.80 47.45 8.8M
2025-05-23 47.50 48.39 46.35 46.40 8.1M
2025-05-22 48.35 49.08 47.66 47.98 7.4M
2025-05-21 48.42 49.05 47.90 48.38 5.8M
2025-05-20 49.72 49.85 48.30 48.90 8.2M
2025-05-19 50.90 51.07 47.83 49.10 12.0M
2025-05-16 50.00 52.30 50.00 50.97 13.7M
2025-05-15 51.69 51.75 50.00 50.14 9.3M
2025-05-14 52.55 53.40 51.10 51.69 14.2M
2025-05-13 54.30 55.35 53.19 53.47 13.2M
2025-05-12 54.00 55.26 53.04 53.66 15.1M
2025-05-09 54.20 55.60 51.70 52.01 19.3M
2025-05-08 53.37 58.00 52.40 55.26 26.9M
2025-05-07 54.12 56.86 52.41 53.55 21.8M
2025-05-06 54.49 54.65 52.35 53.85 21.5M
2025-04-30 53.53 54.65 50.02 52.52 32.0M
2025-04-29 53.72 59.00 53.72 55.62 35.0M
2025-04-28 55.40 56.02 52.60 53.72 18.1M
2025-04-25 57.42 57.80 53.66 54.64 25.4M
2025-04-24 50.22 57.52 50.00 56.02 39.5M
2025-04-23 39.94 47.93 39.94 47.93 25.1M
2025-04-22 39.69 40.94 39.03 39.94 10.3M
2025-04-21 37.63 40.38 37.63 40.09 10.9M
2025-04-18 39.66 40.46 38.51 38.63 8.5M
2025-04-17 40.36 41.50 39.36 39.66 12.1M
2025-04-16 41.16 41.16 38.82 39.70 11.6M
2025-04-15 39.32 41.59 39.03 41.00 16.9M
2025-04-14 37.54 39.85 37.30 39.01 14.6M
2025-04-11 36.65 38.14 36.58 37.04 12.4M
2025-04-10 35.82 39.67 35.82 37.11 21.3M
2025-04-09 31.98 34.50 28.82 33.94 17.6M
2025-04-08 34.38 35.41 31.82 33.56 17.3M
2025-04-07 36.68 37.58 33.74 33.74 15.2M
2025-04-03 44.66 44.75 41.52 42.18 17.5M
2025-04-02 39.69 45.58 39.69 44.98 23.2M
2025-04-01 42.01 42.40 39.79 39.84 10.8M
2025-03-31 41.02 42.20 38.38 41.67 16.7M
2025-03-28 43.55 45.40 42.80 42.86 15.0M
2025-03-27 42.32 46.77 40.70 44.40 24.6M
2025-03-26 41.70 43.92 41.70 42.50 16.9M
2025-03-25 39.30 44.50 39.00 43.07 26.1M
2025-03-24 39.90 39.90 37.94 39.53 12.3M
2025-03-21 42.50 42.55 39.50 39.73 16.4M
2025-03-20 42.72 43.83 41.14 42.74 23.7M
2025-03-19 38.53 46.08 37.60 44.00 33.4M
2025-03-18 36.55 39.66 35.69 39.10 20.8M
2025-03-17 36.17 36.75 35.18 36.52 12.2M
2025-03-14 32.79 36.35 32.53 35.50 14.6M
2025-03-13 34.64 34.80 32.54 33.04 9.4M
2025-03-12 35.53 36.05 34.87 34.92 7.9M
2025-03-11 34.53 35.98 34.41 35.53 7.8M
2025-03-10 35.20 35.85 34.57 35.23 7.6M
2025-03-07 35.18 36.14 34.90 35.50 10.6M
2025-03-06 35.10 35.97 34.77 35.62 9.2M
2025-03-05 34.58 35.48 34.36 34.98 8.2M
2025-03-04 32.97 35.34 32.71 34.95 11.2M
2025-03-03 34.00 34.25 32.68 33.44 9.0M
2025-02-28 37.29 37.35 33.52 33.70 17.4M
2025-02-27 37.51 39.60 37.00 37.66 15.6M
2025-02-26 38.46 41.66 38.20 38.82 25.8M
2025-02-25 36.71 39.22 36.20 38.46 16.8M
2025-02-24 38.06 38.98 35.66 38.18 22.2M
2025-02-21 39.29 40.86 38.80 40.41 24.1M
2025-02-20 39.96 41.25 38.70 40.18 28.1M
2025-02-19 36.03 43.00 36.00 40.20 31.8M
2025-02-18 37.50 38.20 36.00 36.01 17.8M
2025-02-17 35.01 39.01 34.81 38.78 24.9M
2025-02-14 35.19 35.94 35.02 35.55 10.7M
2025-02-13 37.00 37.50 35.54 35.65 15.3M
2025-02-12 37.10 37.78 35.33 37.30 18.6M
2025-02-11 38.50 39.68 37.85 37.88 19.3M
2025-02-10 38.60 39.36 37.60 39.01 20.7M
2025-02-07 38.31 40.70 37.37 40.04 33.3M
2025-02-06 35.60 40.88 35.60 39.09 30.7M
2025-02-05 36.48 38.79 34.98 36.78 26.8M
2025-01-27 36.21 37.93 35.53 37.28 24.7M
2025-01-24 33.50 39.39 33.33 37.92 38.0M
2025-01-23 35.88 36.25 34.09 34.17 26.8M
2025-01-22 37.17 38.73 35.00 36.15 33.3M
2025-01-21 31.63 37.79 31.63 37.79 36.7M
2025-01-20 29.70 32.00 29.11 31.49 27.3M
2025-01-17 30.00 31.33 29.28 29.42 23.2M
2025-01-16 31.00 33.60 30.17 30.31 32.2M
2025-01-15 30.57 32.27 30.01 30.22 27.4M
2025-01-14 29.31 31.30 28.70 31.20 33.4M
2025-01-13 30.05 31.91 28.42 29.31 40.1M
2025-01-10 29.00 34.10 29.00 31.97 44.3M
2025-01-09 23.31 28.42 23.14 28.42 26.5M
2025-01-08 22.78 24.18 22.14 23.68 9.9M
2025-01-07 22.53 23.15 22.39 22.99 5.6M
2025-01-06 22.89 23.16 22.11 22.59 7.3M
2025-01-03 25.25 25.58 22.89 23.00 12.2M
2025-01-02 25.01 26.36 24.31 25.58 11.5M