Shanghai Vico Precision Mold

301499
🏛️ China →
27.12
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.69 28.29 27.51 28.18 238.5K
09:35 28.11 28.30 28.11 28.11 109.0K
09:40 28.11 28.26 28.10 28.24 67.3K
09:45 28.21 28.35 28.12 28.15 93.3K
09:50 28.19 28.22 28.10 28.16 79.5K
09:55 28.15 28.15 27.87 27.89 51.4K
10:00 27.84 27.91 27.78 27.91 41.9K
10:05 27.91 27.99 27.88 27.92 34.2K
10:10 27.92 28.00 27.90 27.90 41.2K
10:15 27.92 27.98 27.89 27.91 28.6K
10:20 27.91 27.95 27.88 27.95 18.9K
10:25 27.95 28.12 27.93 28.12 56.8K
10:30 28.11 28.23 28.10 28.11 29.6K
10:35 28.09 28.18 28.08 28.08 15.4K
10:40 28.07 28.10 27.99 28.01 40.7K
10:45 27.99 28.07 27.97 28.07 28.2K
10:50 28.08 28.16 28.07 28.12 11.6K
10:55 28.09 28.17 28.06 28.10 19.2K
11:00 28.14 28.20 28.11 28.12 29.4K
11:05 28.12 28.12 27.97 28.01 18.2K
11:10 28.00 28.01 27.93 27.95 10.8K
11:15 27.94 28.01 27.94 27.96 25.2K
11:20 27.94 28.02 27.94 28.01 30.1K
11:25 28.00 28.08 27.91 28.08 20.6K
13:00 28.01 28.01 27.86 27.87 40.3K
13:05 27.88 27.98 27.88 27.97 28.9K
13:10 27.93 28.02 27.88 27.94 23.8K
13:15 27.93 27.96 27.88 27.94 32.1K
13:20 27.97 28.06 27.97 28.05 14.0K
13:25 28.04 28.10 28.01 28.07 29.6K
13:30 28.05 28.07 27.97 27.99 31.7K
13:35 27.99 28.00 27.94 27.98 20.2K
13:40 27.98 27.98 27.87 27.89 26.2K
13:45 27.90 27.97 27.89 27.97 13.8K
13:50 28.00 28.00 27.94 27.99 21.1K
13:55 27.97 27.97 27.91 27.91 25.4K
14:00 27.91 27.91 27.86 27.87 22.8K
14:05 27.87 27.93 27.81 27.93 23.4K
14:10 27.94 27.97 27.91 27.96 21.5K
14:15 27.95 27.95 27.87 27.91 31.1K
14:20 27.92 27.97 27.92 27.96 37.5K
14:25 27.96 27.98 27.95 27.97 35.6K
14:30 27.97 28.07 27.96 28.03 48.7K
14:35 28.03 28.06 27.96 27.98 27.6K
14:40 27.98 28.05 27.97 28.04 27.8K
14:45 28.05 28.07 28.01 28.06 39.2K
14:50 28.06 28.06 28.01 28.02 79.1K
14:55 28.03 28.03 27.98 28.03 57.0K
15:40 28.03 28.03 28.03 28.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 27.11 27.50 26.72 27.12 1.6M
2025-09-26 27.50 27.85 27.09 27.10 1.7M
2025-09-25 28.12 28.18 27.49 27.50 1.7M
2025-09-24 28.00 28.18 27.55 28.05 1.8M
2025-09-23 28.03 28.28 27.20 28.00 2.6M
2025-09-22 27.69 28.36 27.50 28.03 1.9M
2025-09-19 28.98 28.98 27.40 27.85 3.0M
2025-09-18 29.29 29.71 28.40 28.79 3.2M
2025-09-17 28.90 29.37 28.90 29.23 2.3M
2025-09-16 28.19 28.86 28.12 28.83 2.2M
2025-09-15 28.23 28.65 28.00 28.27 1.5M
2025-09-12 28.60 28.60 27.91 28.12 1.8M
2025-09-11 27.80 28.65 27.36 28.59 2.2M
2025-09-10 28.20 28.47 27.75 27.92 1.3M
2025-09-09 28.49 28.70 28.15 28.24 2.1M
2025-09-08 27.45 28.56 27.21 28.48 3.8M
2025-09-05 26.85 27.48 26.75 27.45 2.2M
2025-09-04 27.24 27.68 26.32 26.74 3.8M
2025-09-03 28.13 30.00 27.11 27.26 5.0M
2025-09-02 30.00 30.38 27.31 28.02 7.2M
2025-09-01 28.10 28.57 28.02 28.53 2.1M
2025-08-29 28.24 28.65 27.83 28.12 2.2M
2025-08-28 28.63 29.40 27.37 28.47 3.0M
2025-08-27 29.88 29.91 28.31 28.55 2.8M
2025-08-26 29.84 29.93 29.33 29.62 2.4M
2025-08-25 29.90 29.92 29.30 29.51 2.4M
2025-08-22 29.73 30.15 29.51 29.67 2.2M
2025-08-21 30.21 30.50 29.67 29.80 2.4M
2025-08-20 30.00 30.35 29.72 30.33 2.5M
2025-08-19 29.60 30.13 29.25 30.00 2.8M
2025-08-18 28.93 29.92 28.93 29.55 2.5M
2025-08-15 28.23 29.14 28.23 28.92 2.3M
2025-08-14 29.46 29.55 28.31 28.31 2.6M
2025-08-13 29.38 29.81 29.21 29.41 2.1M
2025-08-12 29.52 29.67 29.14 29.38 1.6M
2025-08-11 29.16 29.75 28.93 29.50 2.9M
2025-08-08 28.80 29.25 28.66 28.90 1.5M
2025-08-07 29.29 29.58 28.90 29.00 2.0M
2025-08-06 29.15 29.40 28.77 29.29 2.3M
2025-08-05 28.59 29.36 28.46 29.12 2.7M
2025-08-04 27.74 28.56 27.66 28.55 2.0M
2025-08-01 27.69 28.03 27.53 27.90 1.4M
2025-07-31 28.06 28.48 27.50 27.65 2.0M
2025-07-30 28.49 28.50 27.61 27.93 1.9M
2025-07-29 28.63 28.63 28.22 28.39 1.9M
2025-07-28 28.53 28.87 28.31 28.64 2.4M
2025-07-25 28.11 29.78 28.03 28.53 4.2M
2025-07-24 27.47 28.20 27.46 28.11 2.6M
2025-07-23 27.77 27.82 27.44 27.50 1.9M
2025-07-22 28.24 28.41 27.66 27.86 2.1M
2025-07-21 27.77 28.21 27.64 28.18 2.7M
2025-07-18 27.69 27.80 27.34 27.74 1.8M
2025-07-17 27.62 27.85 27.29 27.70 1.8M
2025-07-16 27.30 27.68 27.10 27.64 1.7M
2025-07-15 27.52 27.77 26.91 27.25 1.8M
2025-07-14 27.23 27.59 27.07 27.52 1.3M
2025-07-11 27.56 27.60 27.01 27.37 1.7M
2025-07-10 27.83 28.07 27.32 27.56 2.4M
2025-07-09 27.47 27.86 27.36 27.62 2.6M
2025-07-08 26.70 27.73 26.65 27.50 2.7M
2025-07-07 26.52 26.77 26.30 26.75 1.1M
2025-07-04 27.13 27.13 26.43 26.56 1.5M
2025-07-03 26.86 27.16 26.65 27.08 1.3M
2025-07-02 27.06 27.20 26.54 26.84 1.6M
2025-07-01 27.24 27.24 26.80 27.07 1.7M
2025-06-30 27.40 27.45 26.95 27.25 2.4M
2025-06-27 27.01 27.45 26.82 27.07 2.0M
2025-06-26 26.94 27.36 26.80 26.82 2.1M
2025-06-25 26.94 27.27 26.66 27.05 3.3M
2025-06-24 26.30 27.71 26.30 27.08 4.7M
2025-06-23 25.05 25.88 24.66 25.86 1.4M
2025-06-20 25.65 25.95 25.27 25.29 1.4M
2025-06-19 25.85 26.60 25.61 25.66 2.5M
2025-06-18 25.90 25.96 25.37 25.87 1.4M
2025-06-17 26.10 26.18 25.58 25.84 1.4M
2025-06-16 25.62 26.24 25.61 26.00 1.4M
2025-06-13 26.81 26.81 25.58 25.75 3.3M
2025-06-12 26.58 26.98 26.18 26.80 3.6M
2025-06-11 26.03 27.13 26.00 26.58 4.0M
2025-06-10 25.82 26.36 25.55 26.00 2.5M
2025-06-09 25.60 25.98 25.55 25.82 1.8M
2025-06-06 26.22 26.22 25.49 25.67 1.7M
2025-06-05 26.38 26.60 26.11 26.24 1.6M
2025-06-04 25.90 26.47 25.90 26.39 1.7M
2025-06-03 25.55 26.09 25.55 25.92 1.8M
2025-05-30 26.73 26.91 25.78 25.96 3.0M
2025-05-29 26.31 27.17 26.31 26.50 4.3M
2025-05-28 26.10 27.27 26.10 26.52 3.2M
2025-05-27 26.70 26.90 26.13 26.21 3.3M
2025-05-26 25.66 26.99 25.66 26.87 4.2M
2025-05-23 27.07 27.14 25.80 25.98 6.4M
2025-05-22 26.26 27.70 25.90 27.65 9.0M
2025-05-21 25.62 26.82 25.30 26.62 6.3M
2025-05-20 25.07 26.60 25.07 25.80 3.9M
2025-05-19 25.64 25.96 24.81 25.12 3.5M
2025-05-16 24.57 26.61 24.21 25.65 5.0M
2025-05-15 24.48 24.66 24.16 24.41 1.2M
2025-05-14 24.72 24.92 24.36 24.57 1.4M
2025-05-13 25.25 25.40 24.73 24.78 1.4M
2025-05-12 24.80 25.18 24.73 25.07 1.3M
2025-05-09 24.95 25.12 24.45 24.60 1.8M
2025-05-08 24.18 25.44 24.18 25.09 2.5M
2025-05-07 24.59 24.95 24.13 24.38 2.1M
2025-05-06 23.90 24.43 23.90 24.38 2.0M
2025-04-30 23.12 24.10 23.12 23.89 2.2M
2025-04-29 22.29 23.44 22.29 23.12 2.6M
2025-04-28 22.34 22.58 22.00 22.19 1.3M
2025-04-25 22.69 22.80 22.41 22.56 1.1M
2025-04-24 22.89 23.03 22.20 22.52 1.7M
2025-04-23 22.22 23.04 22.22 22.92 2.1M
2025-04-22 22.05 22.43 22.02 22.11 1.2M
2025-04-21 21.90 22.28 21.66 22.23 1.3M
2025-04-18 21.75 22.17 21.51 21.89 1.1M
2025-04-17 21.63 22.13 21.50 21.82 1.4M
2025-04-16 22.28 22.29 21.20 21.64 1.5M
2025-04-15 22.33 22.35 21.91 22.22 1.1M
2025-04-14 22.24 22.47 22.05 22.15 1.6M
2025-04-11 21.55 22.05 21.40 21.71 1.6M
2025-04-10 21.81 22.37 21.55 21.55 2.4M
2025-04-09 20.03 21.09 18.15 20.92 2.8M
2025-04-08 20.40 21.36 19.49 20.34 2.8M
2025-04-07 23.88 23.88 20.18 20.18 3.2M
2025-04-03 25.50 26.00 24.88 25.22 2.3M
2025-04-02 25.71 27.95 25.71 26.03 3.0M
2025-04-01 25.91 26.15 25.43 25.46 1.4M
2025-03-31 25.58 26.10 24.85 25.64 2.0M
2025-03-28 26.47 26.85 25.50 25.52 2.0M
2025-03-27 27.00 27.09 26.15 26.46 2.0M
2025-03-26 26.58 27.67 26.55 27.16 2.4M
2025-03-25 26.81 27.68 26.49 26.58 2.9M
2025-03-24 28.30 28.50 26.00 26.94 4.8M
2025-03-21 30.25 30.35 28.52 28.58 5.5M
2025-03-20 28.71 30.29 28.61 30.00 7.8M
2025-03-19 28.94 29.47 28.69 28.76 4.5M
2025-03-18 28.75 29.98 28.60 29.29 8.0M
2025-03-17 27.95 28.67 27.55 28.67 4.3M
2025-03-14 27.29 28.41 26.74 27.93 4.0M
2025-03-13 27.97 28.30 26.77 27.29 3.3M
2025-03-12 29.00 29.56 28.05 28.10 4.5M
2025-03-11 27.70 28.00 27.33 28.00 2.4M
2025-03-10 27.98 28.39 27.66 28.06 3.0M
2025-03-07 27.31 28.18 27.21 27.87 3.5M
2025-03-06 27.20 27.77 27.20 27.51 2.2M
2025-03-05 26.97 27.14 26.41 27.14 1.9M
2025-03-04 26.21 27.00 26.12 27.00 1.5M
2025-03-03 26.37 26.95 26.08 26.43 1.8M
2025-02-28 27.62 27.90 26.07 26.16 2.6M
2025-02-27 27.59 27.96 27.00 27.73 3.1M
2025-02-26 28.01 28.27 27.56 27.71 4.4M
2025-02-25 27.00 28.18 26.77 27.80 4.4M
2025-02-24 27.33 27.68 26.88 27.22 1.9M
2025-02-21 27.20 27.45 26.88 27.35 2.4M
2025-02-20 27.12 27.37 26.83 27.27 2.0M
2025-02-19 26.09 27.15 26.09 27.12 2.4M
2025-02-18 27.00 27.08 26.06 26.09 1.8M
2025-02-17 26.84 27.36 26.57 27.06 2.1M
2025-02-14 27.10 27.50 26.78 26.82 2.2M
2025-02-13 27.43 27.90 27.04 27.06 2.9M
2025-02-12 26.60 27.90 26.49 27.60 3.4M
2025-02-11 27.00 27.09 26.55 26.74 1.8M
2025-02-10 26.73 27.21 26.65 27.04 2.5M
2025-02-07 26.80 27.72 26.42 26.86 3.5M
2025-02-06 25.40 26.76 25.30 26.60 2.5M
2025-02-05 25.07 25.40 25.06 25.38 1.2M
2025-01-27 25.81 26.00 24.89 24.92 1.4M
2025-01-24 24.91 25.96 24.77 25.71 1.9M
2025-01-23 25.40 26.00 24.88 24.88 2.1M
2025-01-22 25.29 25.34 24.67 24.76 1.1M
2025-01-21 25.32 25.57 24.81 25.29 1.2M
2025-01-20 25.19 25.64 25.13 25.34 1.5M
2025-01-17 24.88 25.28 24.60 24.86 1.1M
2025-01-16 25.14 25.45 24.55 25.01 1.7M
2025-01-15 25.37 25.66 24.95 24.99 1.4M
2025-01-14 23.75 25.35 23.75 25.35 2.4M
2025-01-13 23.50 23.89 22.80 23.74 1.5M
2025-01-10 25.18 25.35 23.89 23.89 1.8M
2025-01-09 24.44 25.40 24.10 25.18 2.4M
2025-01-08 24.87 24.87 23.53 24.43 2.1M
2025-01-07 24.31 25.02 24.00 24.96 1.5M
2025-01-06 24.35 24.88 22.90 24.14 1.6M
2025-01-03 26.50 26.66 24.53 24.64 2.5M
2025-01-02 26.00 27.19 25.50 26.20 2.7M