Shanghai Hyp Arch Architectural Design Consultant Co Ltd (301024)

301024
🏛️ China →
41.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 40.50 40.88 40.40 40.40 72.8K
09:35 40.36 40.40 40.10 40.13 80.8K
09:40 40.12 40.27 40.12 40.15 43.3K
09:45 40.17 40.21 40.02 40.09 54.7K
09:50 40.09 40.14 40.00 40.14 26.1K
09:55 40.11 40.17 40.00 40.00 33.8K
10:00 39.98 40.00 39.71 40.00 47.6K
10:05 39.91 39.91 39.53 39.54 35.5K
10:10 39.63 39.63 39.46 39.62 66.5K
10:15 39.68 39.79 39.52 39.52 10.5K
10:20 39.59 39.60 39.36 39.36 19.2K
10:25 39.31 39.31 39.24 39.26 15.5K
10:30 39.25 39.31 39.10 39.24 30.0K
10:35 39.28 39.35 39.20 39.30 37.1K
10:40 39.26 39.30 39.15 39.30 34.2K
10:45 39.25 39.47 39.25 39.36 22.4K
10:50 39.31 39.49 39.25 39.41 26.2K
10:55 39.50 39.50 39.34 39.46 8.8K
11:00 39.42 39.50 39.37 39.37 3.1K
11:05 39.36 39.55 39.36 39.42 4.5K
11:10 39.54 39.54 39.42 39.42 2.4K
11:15 39.37 39.54 39.36 39.51 14.5K
11:20 39.55 39.55 39.42 39.42 2.8K
11:25 39.34 39.34 39.20 39.21 3.6K
13:00 39.21 39.21 39.10 39.10 16.6K
13:05 39.10 39.30 39.04 39.27 19.5K
13:10 39.28 39.50 39.17 39.39 8.0K
13:15 39.39 39.54 39.38 39.38 8.7K
13:20 39.37 39.43 39.37 39.40 5.5K
13:25 39.41 39.72 39.41 39.66 42.7K
13:30 39.62 39.68 39.54 39.56 11.2K
13:35 39.66 39.66 39.39 39.40 6.0K
13:40 39.49 39.49 39.39 39.39 6.0K
13:45 39.40 39.50 39.40 39.41 6.0K
13:50 39.42 39.60 39.42 39.60 8.7K
13:55 39.65 39.71 39.61 39.63 17.5K
14:00 39.65 39.66 39.42 39.42 13.0K
14:05 39.43 39.44 39.35 39.36 11.2K
14:10 39.36 39.39 39.35 39.39 5.9K
14:15 39.41 39.55 39.40 39.53 3.3K
14:20 39.53 39.63 39.49 39.62 6.9K
14:25 39.62 39.89 39.62 39.89 49.9K
14:30 39.89 39.95 39.80 39.86 16.8K
14:35 39.86 39.94 39.80 39.88 13.8K
14:40 39.90 39.97 39.87 39.92 7.7K
14:45 39.93 40.05 39.93 40.03 43.2K
14:50 40.03 40.18 39.99 40.05 28.6K
14:55 40.06 40.08 40.04 40.07 3.7K
15:40 40.08 40.08 40.08 40.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.92 42.42 40.38 41.80 1.5M
2025-09-25 40.81 41.58 40.25 40.91 0.8M
2025-09-24 40.07 41.30 39.40 40.81 0.9M
2025-09-23 40.88 40.88 39.04 40.08 1.1M
2025-09-22 41.10 41.37 40.41 40.88 0.6M
2025-09-19 41.54 41.99 40.75 40.91 0.8M
2025-09-18 42.39 42.50 41.17 41.48 1.1M
2025-09-17 43.16 43.32 42.52 42.63 0.8M
2025-09-16 42.76 43.38 42.48 43.20 0.9M
2025-09-15 42.93 43.30 42.50 42.75 0.9M
2025-09-12 43.90 44.45 43.02 43.20 1.5M
2025-09-11 42.60 43.43 42.19 43.43 1.1M
2025-09-10 43.96 44.19 42.41 42.82 1.5M
2025-09-09 43.99 45.00 42.57 44.24 2.3M
2025-09-08 42.40 43.39 42.13 43.34 1.1M
2025-09-05 43.00 43.00 41.25 42.28 0.9M
2025-09-04 41.78 42.60 41.52 41.90 1.1M
2025-09-03 43.10 43.74 41.70 41.86 0.9M
2025-09-02 44.26 44.40 42.60 43.04 1.1M
2025-09-01 43.66 44.44 43.59 44.09 1.0M
2025-08-29 43.88 44.48 43.38 43.69 1.0M
2025-08-28 44.38 44.92 42.00 43.81 1.7M
2025-08-27 46.00 46.09 44.34 44.38 1.8M
2025-08-26 46.46 46.63 45.70 45.71 1.8M
2025-08-25 46.36 46.89 46.01 46.45 1.8M
2025-08-22 46.01 47.48 46.01 46.36 2.8M
2025-08-21 51.38 52.00 47.88 47.88 3.8M
2025-08-20 47.30 48.80 46.57 47.95 2.6M
2025-08-19 48.13 48.60 47.18 47.20 2.5M
2025-08-18 47.98 48.39 47.06 48.13 3.0M
2025-08-15 47.00 48.60 45.08 47.94 3.8M
2025-08-14 46.28 48.90 46.18 47.33 4.1M
2025-08-13 47.00 47.38 46.23 46.29 2.2M
2025-08-12 46.78 47.39 45.91 47.20 2.4M
2025-08-11 47.05 47.30 45.80 46.84 2.9M
2025-08-08 45.43 49.77 45.43 47.80 5.3M
2025-08-07 46.42 46.48 45.00 45.40 1.9M
2025-08-06 46.00 46.60 46.00 46.42 1.3M
2025-08-05 45.97 46.79 45.70 46.52 1.5M
2025-08-04 45.23 46.00 44.52 45.99 1.5M
2025-08-01 45.74 45.74 44.80 45.01 1.6M
2025-07-31 47.00 47.27 45.28 45.55 2.1M
2025-07-30 50.28 50.28 46.23 46.36 3.9M
2025-07-29 49.50 49.80 47.87 49.79 3.4M
2025-07-28 47.04 49.47 46.88 48.97 3.5M
2025-07-25 47.00 47.80 46.75 47.03 2.0M
2025-07-24 47.40 47.72 46.60 47.01 2.7M
2025-07-23 48.31 49.80 46.91 47.40 3.4M
2025-07-22 49.37 49.60 47.84 48.55 3.5M
2025-07-21 49.20 50.40 48.79 49.86 3.5M
2025-07-18 49.91 50.48 48.70 49.06 3.8M
2025-07-17 52.01 53.28 50.01 50.20 4.9M
2025-07-16 50.50 50.95 49.80 50.56 2.8M
2025-07-15 51.40 52.49 50.46 50.91 3.4M
2025-07-14 50.31 52.25 50.31 51.55 5.1M
2025-07-11 57.02 62.53 53.24 53.48 8.1M
2025-07-10 56.33 59.68 54.71 56.60 7.0M
2025-07-09 60.00 60.97 56.76 57.47 7.5M
2025-07-08 59.56 62.66 56.63 60.75 10.0M
2025-07-07 57.18 62.88 57.18 57.58 11.6M
2025-07-04 50.50 58.10 49.55 58.10 9.4M
2025-07-03 49.51 49.94 47.49 48.42 4.7M
2025-07-02 52.63 52.98 48.50 48.92 7.2M
2025-07-01 59.09 61.38 49.99 52.88 12.1M
2025-06-30 51.66 57.46 50.50 57.46 8.3M
2025-06-27 39.00 47.88 38.90 47.88 5.4M
2025-06-26 37.22 43.35 37.22 39.90 7.5M
2025-06-25 36.31 37.70 36.12 37.36 4.3M
2025-06-24 36.98 37.20 36.33 36.64 4.4M
2025-06-23 34.80 37.88 34.62 37.07 5.8M
2025-06-20 38.43 39.78 35.65 36.08 7.1M
2025-06-19 43.80 46.70 41.22 41.50 7.6M
2025-06-18 42.30 44.73 40.54 40.99 5.5M
2025-06-17 42.57 46.50 41.69 43.59 7.7M
2025-06-16 41.53 45.96 40.31 44.77 8.7M
2025-06-13 44.89 45.93 40.80 40.90 8.5M
2025-06-12 40.24 42.08 39.03 41.81 6.3M
2025-06-11 41.51 42.31 39.65 40.24 6.4M
2025-06-10 42.97 45.57 41.88 42.31 5.7M
2025-06-09 41.91 43.97 41.13 43.43 6.0M
2025-06-06 44.44 46.18 40.96 41.35 7.2M
2025-06-05 44.54 52.66 43.15 48.30 11.0M
2025-06-04 47.54 51.00 44.43 46.20 10.2M
2025-06-03 51.41 54.67 50.06 51.80 11.2M
2025-05-30 45.56 45.56 45.56 45.56 3.4M
2025-05-29 32.00 37.97 31.85 37.97 4.8M
2025-05-28 32.50 32.82 31.39 31.64 0.7M
2025-05-27 32.37 32.72 31.68 32.42 1.0M
2025-05-26 31.82 33.19 31.10 32.16 1.3M
2025-05-23 32.00 32.35 31.04 31.50 1.1M
2025-05-22 32.58 32.58 31.73 31.89 0.7M
2025-05-21 33.00 33.17 31.60 32.34 1.1M
2025-05-20 32.33 32.79 31.32 32.60 1.2M
2025-05-19 32.47 33.17 32.01 32.33 1.3M
2025-05-16 34.42 34.87 32.40 32.56 1.7M
2025-05-15 32.90 35.20 32.69 33.86 2.5M
2025-05-14 33.10 33.46 31.25 32.76 2.2M
2025-05-13 32.03 34.50 32.03 33.02 3.4M
2025-05-12 31.70 33.61 31.03 31.90 2.5M
2025-05-09 30.51 31.97 30.00 31.69 2.6M
2025-05-08 28.68 30.97 28.68 30.48 2.4M
2025-05-07 28.63 29.34 28.23 28.96 1.6M
2025-05-06 28.47 29.19 28.05 28.30 1.2M
2025-04-30 27.38 28.19 27.00 27.81 1.4M
2025-04-29 26.00 27.70 25.73 27.19 1.6M
2025-04-28 27.00 27.00 25.65 25.65 0.7M
2025-04-25 27.06 27.06 26.20 26.63 0.7M
2025-04-24 27.37 27.69 26.51 26.87 0.8M
2025-04-23 28.03 28.03 27.23 27.37 0.8M
2025-04-22 27.91 28.22 27.06 27.70 1.1M
2025-04-21 26.88 28.09 26.43 27.92 1.3M
2025-04-18 26.75 27.27 26.16 27.06 0.9M
2025-04-17 28.00 28.00 26.48 26.75 1.0M
2025-04-16 27.35 28.40 26.33 27.34 1.2M
2025-04-15 28.10 28.66 27.20 27.61 1.2M
2025-04-14 26.70 27.99 26.14 27.84 1.4M
2025-04-11 26.56 27.40 25.99 26.57 1.3M
2025-04-10 25.36 28.19 25.36 26.54 2.7M
2025-04-09 22.66 26.40 21.32 25.36 2.0M
2025-04-08 21.13 22.92 21.13 22.70 1.7M
2025-04-07 24.36 24.36 20.50 20.80 1.6M
2025-04-03 25.65 26.50 25.17 25.63 1.0M
2025-04-02 26.10 26.50 25.68 25.85 1.1M
2025-04-01 27.43 28.50 25.88 26.33 1.8M
2025-03-31 25.64 25.64 24.53 25.01 0.8M
2025-03-28 26.00 26.27 25.52 25.70 0.8M
2025-03-27 26.85 27.46 25.80 26.08 0.9M
2025-03-26 26.55 27.36 26.18 26.75 0.9M
2025-03-25 27.30 27.50 26.36 26.53 1.0M
2025-03-24 27.07 27.30 25.63 27.30 1.6M
2025-03-21 28.19 28.59 27.02 27.07 1.7M
2025-03-20 27.37 29.20 27.06 28.47 2.3M
2025-03-19 27.15 27.58 26.80 27.36 1.0M
2025-03-18 26.83 27.29 26.37 27.14 1.2M
2025-03-17 26.60 27.16 26.27 26.83 1.2M
2025-03-14 26.28 26.72 26.02 26.52 1.4M
2025-03-13 26.13 26.88 25.98 26.39 1.6M
2025-03-12 26.50 26.50 25.82 26.23 1.5M
2025-03-11 25.76 26.56 25.48 26.20 1.9M
2025-03-10 24.97 26.20 24.97 26.10 3.1M
2025-03-07 25.01 25.60 24.68 25.19 1.7M
2025-03-06 25.00 25.22 24.51 25.05 1.6M
2025-03-05 25.10 25.10 24.35 24.76 1.5M
2025-03-04 24.31 25.14 24.18 25.08 1.6M
2025-03-03 24.13 24.73 23.93 24.30 1.3M
2025-02-28 25.61 25.91 24.15 24.23 1.8M
2025-02-27 25.64 25.99 25.08 25.54 1.7M
2025-02-26 25.43 25.97 25.40 25.57 1.8M
2025-02-25 25.45 25.90 25.27 25.56 1.9M
2025-02-24 26.30 26.43 25.66 25.95 2.6M
2025-02-21 26.53 27.48 25.52 26.75 3.7M
2025-02-20 27.66 30.00 26.29 26.69 6.1M
2025-02-19 23.67 27.66 23.37 27.66 3.4M
2025-02-18 23.60 23.62 22.55 23.05 0.8M
2025-02-17 23.00 24.00 22.91 23.56 0.9M
2025-02-14 22.90 23.38 22.70 23.03 0.7M
2025-02-13 23.31 23.40 22.85 22.90 0.6M
2025-02-12 23.40 23.40 22.76 23.19 0.7M
2025-02-11 23.71 23.74 22.81 23.02 0.9M
2025-02-10 23.00 23.80 22.57 23.72 1.2M
2025-02-07 22.38 22.99 22.25 22.72 1.1M
2025-02-06 22.14 22.56 21.60 22.42 1.2M
2025-02-05 21.29 22.35 21.11 22.12 1.2M
2025-01-27 22.57 22.80 20.89 20.90 1.3M
2025-01-24 21.56 21.81 21.11 21.50 0.9M
2025-01-23 21.70 22.46 21.52 21.54 1.1M
2025-01-22 21.93 22.17 21.25 21.57 0.8M
2025-01-21 23.10 23.10 21.60 21.87 0.9M
2025-01-20 21.83 22.70 21.57 22.59 1.2M
2025-01-17 22.55 22.67 21.65 21.83 1.0M
2025-01-16 22.62 23.13 22.35 22.48 0.9M
2025-01-15 22.74 23.07 22.50 22.57 0.9M
2025-01-14 21.63 22.98 21.39 22.74 1.2M
2025-01-13 20.68 21.57 20.06 21.39 1.2M
2025-01-10 22.92 23.37 21.10 21.10 1.2M
2025-01-09 22.27 23.02 22.26 22.31 0.9M
2025-01-08 23.00 23.00 21.40 22.12 1.2M
2025-01-07 21.89 22.65 21.52 22.64 0.9M
2025-01-06 21.81 22.14 20.42 21.53 1.1M
2025-01-03 23.99 23.99 21.62 21.81 1.6M
2025-01-02 23.58 24.67 23.11 23.32 1.3M