Shanghai Tongji Science

600846
🏛️ China →
13.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.71 13.74 13.60 13.68 1,006.0K
09:35 13.66 13.73 13.63 13.66 459.4K
09:40 13.66 13.69 13.60 13.69 439.6K
09:45 13.69 13.77 13.69 13.76 330.4K
09:50 13.76 13.80 13.73 13.74 518.9K
09:55 13.74 13.83 13.72 13.76 410.3K
10:00 13.76 13.79 13.74 13.78 330.7K
10:05 13.79 13.81 13.77 13.78 269.2K
10:10 13.78 13.83 13.76 13.81 229.0K
10:15 13.81 13.85 13.80 13.85 258.7K
10:20 13.85 13.89 13.83 13.83 316.9K
10:25 13.84 13.85 13.82 13.83 139.3K
10:30 13.84 13.90 13.82 13.89 245.9K
10:35 13.89 13.92 13.87 13.90 285.7K
10:40 13.90 13.90 13.86 13.87 104.3K
10:45 13.87 13.89 13.86 13.86 145.8K
10:50 13.85 13.87 13.83 13.86 148.3K
10:55 13.87 13.90 13.86 13.86 106.4K
11:00 13.86 13.92 13.86 13.92 203.7K
11:05 13.92 13.93 13.90 13.91 134.8K
11:10 13.91 13.97 13.91 13.96 361.0K
11:15 13.94 13.99 13.93 13.99 178.3K
11:20 13.99 14.02 13.95 13.98 486.5K
11:25 13.96 13.98 13.91 13.94 184.8K
13:00 13.95 13.99 13.92 13.93 255.7K
13:05 13.92 13.93 13.88 13.90 147.2K
13:10 13.90 13.90 13.88 13.89 96.3K
13:15 13.89 13.89 13.84 13.86 152.1K
13:20 13.87 13.87 13.81 13.81 205.8K
13:25 13.80 13.91 13.79 13.89 226.6K
13:30 13.88 13.88 13.81 13.81 84.2K
13:35 13.81 13.83 13.80 13.80 90.6K
13:40 13.79 13.79 13.77 13.77 137.4K
13:45 13.77 13.78 13.75 13.76 169.7K
13:50 13.76 13.76 13.71 13.73 296.9K
13:55 13.73 13.75 13.72 13.72 95.8K
14:00 13.72 13.74 13.72 13.73 95.1K
14:05 13.74 13.75 13.72 13.74 47.9K
14:10 13.74 13.78 13.74 13.75 84.6K
14:15 13.75 13.77 13.74 13.77 54.6K
14:20 13.77 13.78 13.73 13.73 111.9K
14:25 13.73 13.74 13.70 13.72 185.4K
14:30 13.71 13.75 13.71 13.73 168.2K
14:35 13.72 13.75 13.72 13.74 180.1K
14:40 13.74 13.75 13.72 13.74 143.7K
14:45 13.74 13.75 13.72 13.73 153.4K
14:50 13.73 13.73 13.71 13.72 294.5K
14:55 13.72 13.74 13.72 13.72 127.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.71 13.73 13.21 13.67 9.2M
2025-09-26 13.61 14.02 13.58 13.72 11.0M
2025-09-25 14.47 14.56 13.60 13.75 18.2M
2025-09-24 14.08 14.60 13.90 14.55 13.6M
2025-09-23 14.13 14.34 13.54 14.05 13.3M
2025-09-22 14.00 14.07 13.68 14.02 13.6M
2025-09-19 13.26 14.28 13.26 13.99 24.6M
2025-09-18 13.63 13.85 13.13 13.25 19.2M
2025-09-17 13.25 13.59 13.25 13.52 16.4M
2025-09-16 13.40 13.59 13.20 13.31 21.0M
2025-09-15 13.09 13.52 12.61 13.34 41.6M
2025-09-12 12.20 13.34 12.20 13.10 60.1M
2025-09-11 11.03 12.13 10.98 12.13 27.7M
2025-09-10 10.47 11.09 10.44 11.03 19.2M
2025-09-09 10.24 10.54 10.15 10.47 9.7M
2025-09-08 10.20 10.38 10.15 10.25 7.8M
2025-09-05 10.14 10.25 9.91 10.22 8.9M
2025-09-04 10.51 10.53 9.97 10.12 13.7M
2025-09-03 10.99 11.00 10.50 10.53 14.0M
2025-09-02 10.94 11.05 10.70 10.90 16.0M
2025-09-01 11.20 11.45 10.77 10.96 43.4M
2025-08-29 10.44 11.21 9.95 11.21 71.7M
2025-08-28 10.06 10.24 9.75 10.19 12.8M
2025-08-27 10.29 10.35 10.05 10.06 12.0M
2025-08-26 10.22 10.35 10.20 10.23 7.4M
2025-08-25 10.23 10.30 10.16 10.22 9.3M
2025-08-22 10.26 10.44 10.15 10.23 8.3M
2025-08-21 10.16 10.59 10.13 10.20 14.7M
2025-08-20 9.98 10.14 9.90 10.14 8.2M
2025-08-19 9.92 10.07 9.84 9.98 7.4M
2025-08-18 10.10 10.12 9.71 9.93 14.4M
2025-08-15 10.05 10.25 9.99 10.12 6.2M
2025-08-14 10.52 10.53 10.10 10.13 10.3M
2025-08-13 10.36 10.54 10.31 10.49 7.3M
2025-08-12 10.29 10.40 10.27 10.37 4.5M
2025-08-11 10.34 10.38 10.26 10.31 7.1M
2025-08-08 10.23 10.45 10.21 10.30 5.2M
2025-08-07 10.37 10.43 10.09 10.27 8.6M
2025-08-06 10.40 10.57 10.32 10.38 8.0M
2025-08-05 10.30 10.55 10.26 10.40 6.4M
2025-08-04 10.30 10.37 10.18 10.31 6.2M
2025-08-01 10.40 10.48 10.28 10.30 5.5M
2025-07-31 10.55 10.65 10.33 10.40 8.4M
2025-07-30 10.65 10.78 10.53 10.57 7.6M
2025-07-29 10.55 10.82 10.51 10.64 11.1M
2025-07-28 11.00 11.01 10.41 10.54 26.3M
2025-07-25 11.40 11.40 11.14 11.17 8.3M
2025-07-24 11.27 11.48 11.25 11.41 6.7M
2025-07-23 11.46 11.65 11.27 11.32 9.2M
2025-07-22 11.39 11.65 11.24 11.52 11.1M
2025-07-21 11.00 11.45 10.99 11.31 11.3M
2025-07-18 11.02 11.02 10.88 10.96 4.4M
2025-07-17 10.97 11.02 10.89 10.96 4.1M
2025-07-16 10.93 11.03 10.82 10.96 4.8M
2025-07-15 10.85 11.03 10.80 10.91 5.7M
2025-07-14 11.15 11.19 10.80 10.97 8.4M
2025-07-11 11.08 11.18 11.03 11.12 6.4M
2025-07-10 11.05 11.14 10.89 11.09 7.4M
2025-07-09 11.03 11.18 10.98 11.01 5.6M
2025-07-08 10.96 11.27 10.96 11.13 8.5M
2025-07-07 10.58 11.17 10.51 11.08 16.7M
2025-07-04 10.89 11.02 10.47 10.54 13.0M
2025-07-03 10.88 11.16 10.78 10.98 9.8M
2025-07-02 11.04 11.12 10.67 10.78 10.4M
2025-07-01 11.38 11.42 11.08 11.12 13.9M
2025-06-30 10.83 11.46 10.80 11.38 22.8M
2025-06-27 10.66 10.83 10.50 10.73 11.9M
2025-06-26 10.79 11.28 10.46 10.47 21.9M
2025-06-25 10.70 10.85 10.68 10.81 7.7M
2025-06-24 10.56 10.84 10.56 10.78 9.5M
2025-06-23 10.10 10.76 10.08 10.66 16.3M
2025-06-20 10.32 10.42 10.10 10.12 9.0M
2025-06-19 10.92 10.95 10.40 10.41 14.0M
2025-06-18 10.97 11.02 10.83 10.96 8.4M
2025-06-17 11.02 11.04 10.83 11.00 12.2M
2025-06-16 10.38 11.18 10.38 11.01 20.4M
2025-06-13 10.24 10.41 10.08 10.39 16.7M
2025-06-12 10.27 10.40 10.18 10.28 8.3M
2025-06-11 10.28 10.44 10.25 10.31 8.9M
2025-06-10 10.34 10.38 10.11 10.37 15.9M
2025-06-09 10.02 10.33 9.96 10.24 17.8M
2025-06-06 9.64 10.00 9.63 9.96 12.5M
2025-06-05 9.77 9.79 9.52 9.64 8.4M
2025-06-04 9.69 9.80 9.60 9.73 9.7M
2025-06-03 9.49 9.72 9.44 9.69 8.1M
2025-05-30 9.60 9.64 9.47 9.49 6.3M
2025-05-29 9.43 9.77 9.42 9.62 11.7M
2025-05-28 9.41 9.51 9.38 9.43 3.6M
2025-05-27 9.39 9.46 9.32 9.43 3.4M
2025-05-26 9.23 9.55 9.22 9.40 5.9M
2025-05-23 9.35 9.42 9.23 9.23 4.9M
2025-05-22 9.23 9.56 9.23 9.32 7.4M
2025-05-21 9.35 9.39 9.24 9.28 3.6M
2025-05-20 9.40 9.46 9.32 9.35 4.6M
2025-05-19 9.29 9.44 9.28 9.38 5.0M
2025-05-16 9.35 9.39 9.27 9.31 3.3M
2025-05-15 9.38 9.40 9.30 9.31 3.2M
2025-05-14 9.48 9.50 9.30 9.38 5.2M
2025-05-13 9.55 9.62 9.43 9.46 6.2M
2025-05-12 9.56 9.56 9.41 9.53 6.6M
2025-05-09 9.45 9.63 9.41 9.54 7.4M
2025-05-08 9.45 9.50 9.37 9.45 5.2M
2025-05-07 9.57 9.62 9.40 9.43 7.1M
2025-05-06 9.51 9.58 9.38 9.52 10.0M
2025-04-30 9.12 9.54 9.10 9.46 18.0M
2025-04-29 8.92 9.14 8.87 9.11 7.2M
2025-04-28 8.87 9.04 8.77 8.91 4.9M
2025-04-25 8.66 9.05 8.62 8.87 7.6M
2025-04-24 8.71 8.75 8.60 8.67 2.8M
2025-04-23 8.80 8.83 8.65 8.71 3.2M
2025-04-22 8.71 8.81 8.67 8.75 4.1M
2025-04-21 8.72 8.76 8.65 8.70 2.7M
2025-04-18 8.75 8.80 8.58 8.73 3.3M
2025-04-17 8.41 8.83 8.41 8.68 6.0M
2025-04-16 8.45 8.57 8.42 8.48 3.5M
2025-04-15 8.55 8.61 8.45 8.49 2.6M
2025-04-14 8.40 8.57 8.33 8.55 5.8M
2025-04-11 8.22 8.39 8.16 8.30 4.6M
2025-04-10 8.36 8.41 8.21 8.22 6.6M
2025-04-09 7.99 8.29 7.60 8.24 7.7M
2025-04-08 8.20 8.26 7.87 8.07 9.8M
2025-04-07 8.60 8.60 8.15 8.15 10.7M
2025-04-03 9.03 9.16 9.01 9.06 3.1M
2025-04-02 9.03 9.19 9.03 9.08 3.3M
2025-04-01 9.03 9.20 9.03 9.07 4.2M
2025-03-31 9.30 9.32 8.91 9.04 7.0M
2025-03-28 9.25 9.39 9.25 9.36 5.2M
2025-03-27 9.39 9.41 9.24 9.31 4.7M
2025-03-26 9.21 9.41 9.16 9.37 7.7M
2025-03-25 9.03 9.28 8.95 9.20 7.6M
2025-03-24 9.33 9.35 8.85 9.05 9.9M
2025-03-21 9.48 9.49 9.27 9.28 6.4M
2025-03-20 9.35 9.63 9.35 9.48 8.4M
2025-03-19 9.33 9.49 9.24 9.40 6.8M
2025-03-18 9.36 9.48 9.27 9.34 7.2M
2025-03-17 9.34 9.47 9.34 9.39 6.6M
2025-03-14 9.42 9.43 9.26 9.35 7.2M
2025-03-13 9.33 9.45 9.19 9.43 11.5M
2025-03-12 9.07 9.68 9.07 9.31 25.2M
2025-03-11 8.76 9.03 8.74 9.01 9.7M
2025-03-10 8.75 8.89 8.75 8.80 5.2M
2025-03-07 8.82 8.88 8.73 8.77 6.4M
2025-03-06 8.90 8.92 8.80 8.86 8.7M
2025-03-05 8.84 8.89 8.73 8.86 4.9M
2025-03-04 8.74 8.86 8.69 8.84 4.6M
2025-03-03 8.81 8.86 8.70 8.77 6.1M
2025-02-28 8.96 8.98 8.72 8.75 7.6M
2025-02-27 8.97 9.09 8.93 9.01 8.8M
2025-02-26 8.94 9.04 8.91 8.98 9.1M
2025-02-25 9.07 9.08 8.92 8.95 7.8M
2025-02-24 8.88 9.20 8.88 9.16 11.1M
2025-02-21 9.10 9.13 8.94 8.97 9.5M
2025-02-20 9.01 9.26 8.94 9.13 9.6M
2025-02-19 8.82 9.24 8.80 8.99 10.9M
2025-02-18 9.19 9.22 8.80 8.87 15.0M
2025-02-17 9.11 9.27 9.08 9.19 11.7M
2025-02-14 9.19 9.28 9.04 9.22 14.1M
2025-02-13 9.01 9.20 8.94 9.18 15.7M
2025-02-12 8.95 9.12 8.86 9.12 14.4M
2025-02-11 8.87 9.13 8.72 9.05 30.7M
2025-02-10 8.18 8.97 8.18 8.97 40.6M
2025-02-07 8.08 8.20 8.04 8.15 6.3M
2025-02-06 8.01 8.10 7.99 8.09 4.1M
2025-02-05 8.12 8.14 8.00 8.06 2.9M
2025-01-27 8.12 8.21 8.00 8.05 3.7M
2025-01-24 7.99 8.09 7.90 8.06 3.5M
2025-01-23 8.01 8.13 7.97 7.97 3.9M
2025-01-22 8.06 8.06 7.90 7.94 3.8M
2025-01-21 8.14 8.18 8.02 8.07 3.8M
2025-01-20 8.12 8.20 8.07 8.13 3.3M
2025-01-17 8.00 8.14 7.93 8.12 3.8M
2025-01-16 8.00 8.16 7.96 8.01 4.7M
2025-01-15 7.93 8.07 7.92 8.02 3.3M
2025-01-14 7.83 8.03 7.83 7.99 4.6M
2025-01-13 7.78 7.88 7.66 7.83 3.7M
2025-01-10 8.00 8.09 7.85 7.86 3.4M
2025-01-09 8.10 8.16 8.00 8.04 3.8M
2025-01-08 8.40 8.40 7.96 8.15 5.8M
2025-01-07 8.24 8.40 8.15 8.40 3.4M
2025-01-06 8.20 8.32 8.03 8.24 4.5M
2025-01-03 8.53 8.67 8.20 8.22 7.0M
2025-01-02 8.57 8.69 8.37 8.50 5.7M