Shenzhen Aisidi Co Ltd (002416)

002416
🏛️ China →
12.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.53 11.59 11.21 11.38 13.0M
2021-12-30 11.07 11.33 10.96 11.27 17.4M
2021-12-29 11.08 11.15 11.00 11.00 7.8M
2021-12-28 11.08 11.17 11.00 11.09 7.3M
2021-12-27 11.16 11.24 11.04 11.06 9.9M
2021-12-24 11.10 11.25 11.00 11.16 13.1M
2021-12-23 11.17 11.23 11.01 11.04 11.2M
2021-12-22 11.16 11.28 11.09 11.23 10.1M
2021-12-21 11.15 11.19 11.00 11.11 10.7M
2021-12-20 11.18 11.28 10.85 11.14 16.1M
2021-12-17 11.50 11.52 11.28 11.30 11.2M
2021-12-16 11.39 11.64 11.24 11.51 14.2M
2021-12-15 11.46 11.54 11.28 11.31 12.8M
2021-12-14 11.60 11.69 11.38 11.40 17.1M
2021-12-13 12.04 12.10 11.71 11.75 21.3M
2021-12-10 11.78 11.81 11.50 11.76 16.2M
2021-12-09 11.54 11.81 11.44 11.78 20.3M
2021-12-08 11.33 11.54 11.28 11.49 14.0M
2021-12-07 11.62 11.79 11.08 11.30 27.5M
2021-12-06 12.20 12.39 11.45 11.53 38.3M
2021-12-03 12.65 13.15 12.20 12.42 31.9M
2021-12-02 12.58 12.65 12.25 12.42 21.0M
2021-12-01 12.42 12.83 12.38 12.59 19.4M
2021-11-30 13.08 13.12 12.52 12.61 25.9M
2021-11-29 12.56 13.48 12.50 12.93 35.7M
2021-11-26 13.22 13.35 12.56 12.91 46.1M
2021-11-25 13.32 14.06 13.15 13.20 41.8M
2021-11-24 13.39 13.90 13.24 13.32 56.6M
2021-11-23 12.42 13.62 12.31 13.62 62.0M
2021-11-22 12.38 12.58 12.22 12.38 28.1M
2021-11-19 11.33 12.38 11.33 12.31 44.1M
2021-11-18 11.42 11.55 11.20 11.32 17.0M
2021-11-17 11.67 11.71 11.40 11.40 18.8M
2021-11-16 11.79 11.85 11.52 11.68 18.0M
2021-11-15 11.61 12.07 11.51 11.75 25.9M
2021-11-12 11.60 11.68 11.36 11.54 17.1M
2021-11-11 11.49 11.74 11.30 11.67 22.0M
2021-11-10 11.40 11.46 11.11 11.45 17.4M
2021-11-09 11.37 11.53 11.20 11.42 22.5M
2021-11-08 11.28 11.47 11.05 11.35 18.5M
2021-11-05 11.34 11.49 11.16 11.20 16.1M
2021-11-04 11.28 11.46 11.17 11.40 20.5M
2021-11-03 11.22 11.32 11.00 11.20 18.5M
2021-11-02 11.20 11.66 11.08 11.22 31.1M
2021-11-01 10.72 11.25 10.72 11.16 30.8M
2021-10-29 10.19 10.80 10.12 10.71 23.3M
2021-10-28 10.76 10.82 10.15 10.18 21.8M
2021-10-27 10.83 10.94 10.64 10.80 19.2M
2021-10-26 10.41 10.98 10.41 10.85 30.6M
2021-10-25 10.43 10.59 10.35 10.43 9.5M
2021-10-22 10.55 10.63 10.35 10.48 9.2M
2021-10-21 10.51 10.71 10.50 10.63 8.7M
2021-10-20 10.80 10.81 10.60 10.60 9.0M
2021-10-19 10.53 10.85 10.51 10.75 12.2M
2021-10-18 10.70 10.83 10.54 10.64 11.2M
2021-10-15 10.50 10.74 10.32 10.65 12.4M
2021-10-14 11.00 11.15 10.41 10.57 19.2M
2021-10-13 10.88 11.16 10.65 10.77 19.8M
2021-10-12 10.48 10.53 10.20 10.52 10.0M
2021-10-11 10.52 10.71 10.45 10.48 10.1M
2021-10-08 10.18 10.60 10.17 10.53 17.3M
2021-09-30 9.94 10.07 9.87 10.06 6.9M
2021-09-29 9.90 10.07 9.78 9.94 8.7M
2021-09-28 9.84 9.95 9.63 9.90 9.3M
2021-09-27 10.20 10.26 9.81 9.84 13.8M
2021-09-24 10.38 10.45 10.10 10.21 12.3M
2021-09-23 10.11 10.50 10.05 10.43 19.2M
2021-09-22 10.02 10.24 9.90 10.07 11.9M
2021-09-17 10.08 10.10 9.82 10.06 14.0M
2021-09-16 10.08 10.15 9.94 10.07 14.3M
2021-09-15 10.15 10.15 9.91 10.07 11.9M
2021-09-14 10.41 10.45 10.04 10.07 21.9M
2021-09-13 10.60 10.71 10.20 10.41 28.8M
2021-09-10 11.22 11.36 10.83 10.87 24.8M
2021-09-09 11.10 11.54 10.87 11.21 36.9M
2021-09-08 10.36 11.35 10.31 11.23 56.2M
2021-09-07 10.40 10.53 10.29 10.33 18.1M
2021-09-06 10.23 10.59 10.01 10.46 14.9M
2021-09-03 10.79 10.94 10.23 10.33 24.4M
2021-09-02 10.61 10.88 10.34 10.73 22.8M
2021-09-01 10.42 11.07 10.35 10.62 36.0M
2021-08-31 10.12 10.56 9.97 10.47 20.5M
2021-08-30 10.39 10.54 10.02 10.11 27.1M
2021-08-27 10.19 10.54 9.81 10.47 24.7M
2021-08-26 10.07 10.39 9.97 10.08 16.5M
2021-08-25 10.29 10.35 9.87 9.98 22.7M
2021-08-24 10.43 10.74 10.20 10.21 25.8M
2021-08-23 10.32 10.64 10.21 10.43 23.1M
2021-08-20 10.33 10.49 10.13 10.42 15.5M
2021-08-19 10.60 10.65 10.32 10.35 15.6M
2021-08-18 10.78 10.90 10.50 10.62 16.6M
2021-08-17 11.39 11.73 10.59 10.72 33.3M
2021-08-16 11.73 11.83 11.09 11.30 33.3M
2021-08-13 11.80 12.04 11.55 11.70 27.8M
2021-08-12 11.70 11.87 11.46 11.57 26.1M
2021-08-11 11.68 11.98 11.30 11.55 55.6M
2021-08-10 10.49 11.51 10.39 11.51 39.2M
2021-08-09 10.18 10.58 10.00 10.46 16.7M
2021-08-06 10.38 10.63 10.13 10.18 15.2M
2021-08-05 10.45 10.66 10.15 10.49 20.0M
2021-08-04 10.60 10.75 10.24 10.46 27.0M
2021-08-03 10.05 10.85 10.01 10.58 30.3M
2021-08-02 9.46 10.14 9.30 10.11 21.3M
2021-07-30 9.21 9.64 9.10 9.47 17.7M
2021-07-29 9.33 9.54 9.22 9.27 17.6M
2021-07-28 9.96 9.96 9.00 9.21 30.8M
2021-07-27 10.38 10.49 9.81 9.94 19.0M
2021-07-26 10.63 10.63 9.99 10.40 23.6M
2021-07-23 11.14 11.22 10.40 10.56 25.9M
2021-07-22 11.10 11.30 10.95 11.15 14.5M
2021-07-21 11.08 11.35 11.07 11.14 13.7M
2021-07-20 10.90 11.10 10.74 11.04 14.0M
2021-07-19 10.84 11.23 10.59 11.04 21.4M
2021-07-16 11.63 11.65 10.83 11.01 37.0M
2021-07-15 11.82 12.17 11.50 11.68 29.9M
2021-07-14 11.40 12.10 11.32 11.81 35.2M
2021-07-13 11.41 11.69 11.23 11.48 20.8M
2021-07-12 11.13 11.49 11.06 11.29 21.4M
2021-07-09 11.26 11.38 11.03 11.15 17.3M
2021-07-08 11.47 11.83 11.12 11.26 26.9M
2021-07-07 11.11 11.83 10.96 11.59 30.6M
2021-07-06 11.53 11.60 10.89 11.11 35.7M
2021-07-05 11.38 11.80 11.30 11.52 41.0M
2021-07-02 10.52 11.74 10.46 11.63 66.8M
2021-07-01 10.08 11.00 10.00 10.67 52.6M
2021-06-30 10.00 10.29 9.90 10.03 26.5M
2021-06-29 9.90 10.33 9.65 10.13 42.2M
2021-06-28 10.10 10.41 9.72 9.79 29.9M
2021-06-25 9.90 10.20 9.70 9.81 23.6M
2021-06-24 9.79 10.04 9.64 9.93 26.2M
2021-06-23 9.97 10.06 9.74 9.88 25.8M
2021-06-22 9.68 10.33 9.55 10.11 47.0M
2021-06-21 9.61 9.80 9.52 9.70 23.2M
2021-06-18 9.80 9.90 9.63 9.80 30.1M
2021-06-17 9.99 10.18 9.67 9.79 32.1M
2021-06-16 9.96 10.07 9.58 9.85 45.6M
2021-06-15 10.88 11.00 9.89 9.96 57.9M
2021-06-11 10.80 11.09 10.22 10.41 77.3M
2021-06-10 9.72 10.70 9.62 10.70 46.9M
2021-06-09 9.41 9.95 9.31 9.73 56.1M
2021-06-08 9.13 9.46 9.06 9.22 62.9M
2021-06-07 8.22 9.04 8.18 9.04 53.6M
2021-06-04 8.05 8.25 7.88 8.22 27.6M
2021-06-03 8.21 8.34 8.08 8.09 22.4M
2021-06-02 8.22 8.40 8.05 8.26 24.0M
2021-06-01 8.29 8.33 8.15 8.22 15.0M
2021-05-31 8.35 8.37 8.17 8.29 10.7M
2021-05-28 8.50 8.55 8.25 8.28 21.6M
2021-05-27 8.22 8.53 8.20 8.40 23.1M
2021-05-26 8.55 8.62 8.44 8.46 19.7M
2021-05-25 8.50 8.78 8.41 8.59 23.1M
2021-05-24 8.50 8.72 8.39 8.54 18.7M
2021-05-21 8.67 8.69 8.29 8.47 31.7M
2021-05-20 8.70 8.90 8.56 8.67 40.9M
2021-05-19 9.14 9.55 9.03 9.28 42.9M
2021-05-18 8.62 9.35 8.52 9.18 45.7M
2021-05-17 8.62 8.75 8.45 8.61 28.2M
2021-05-14 8.52 8.79 8.47 8.59 33.0M
2021-05-13 8.45 8.66 8.39 8.50 43.5M
2021-05-12 7.80 8.47 7.74 8.47 48.1M
2021-05-11 7.57 7.73 7.48 7.70 12.7M
2021-05-10 7.65 7.72 7.53 7.61 15.6M
2021-05-07 7.80 7.82 7.64 7.68 14.8M
2021-05-06 7.72 8.05 7.66 7.76 21.2M
2021-04-30 8.02 8.08 7.68 7.73 28.4M
2021-04-29 8.06 8.15 8.03 8.04 13.0M
2021-04-28 7.98 8.22 7.95 8.12 14.5M
2021-04-27 8.55 8.62 7.95 8.09 36.3M
2021-04-26 8.36 8.73 8.35 8.54 23.0M
2021-04-23 8.47 8.48 8.32 8.38 12.3M
2021-04-22 8.55 8.61 8.45 8.45 13.1M
2021-04-21 8.52 8.57 8.36 8.50 11.2M
2021-04-20 8.57 8.66 8.47 8.53 19.1M
2021-04-19 8.60 8.65 8.49 8.58 19.4M
2021-04-16 8.40 8.53 8.37 8.50 11.3M
2021-04-15 8.48 8.55 8.35 8.40 12.4M
2021-04-14 8.25 8.50 8.22 8.45 14.4M
2021-04-13 8.35 8.41 8.23 8.23 13.9M
2021-04-12 8.53 8.54 8.33 8.41 19.5M
2021-04-09 8.50 8.63 8.42 8.51 15.0M
2021-04-08 8.57 8.61 8.50 8.52 16.6M
2021-04-07 8.49 8.64 8.41 8.59 20.9M
2021-04-06 8.68 8.69 8.45 8.51 26.4M
2021-04-02 8.34 8.68 8.27 8.57 26.4M
2021-04-01 8.36 8.42 8.24 8.34 15.4M
2021-03-31 8.25 8.38 8.18 8.37 16.0M
2021-03-30 8.30 8.43 8.22 8.25 22.5M
2021-03-29 8.27 8.35 8.16 8.23 23.1M
2021-03-26 8.13 8.35 8.13 8.26 32.6M
2021-03-25 8.00 8.33 7.95 8.10 39.8M
2021-03-24 8.68 8.79 8.25 8.25 82.2M
2021-03-23 9.17 9.17 9.17 9.17 7.5M
2021-03-22 9.91 10.50 9.86 10.19 34.5M
2021-03-19 10.16 10.33 9.85 9.90 35.1M
2021-03-18 10.28 10.55 10.12 10.22 30.7M
2021-03-17 10.33 10.90 10.29 10.32 39.6M
2021-03-16 10.14 10.69 9.96 10.47 48.8M
2021-03-15 10.00 10.17 9.85 10.12 35.6M
2021-03-12 9.80 10.28 9.76 10.15 55.0M
2021-03-11 9.58 9.86 9.45 9.76 34.7M
2021-03-10 9.40 10.09 9.25 9.77 50.4M
2021-03-09 9.74 9.77 9.25 9.30 39.1M
2021-03-08 10.33 10.33 9.72 9.84 66.4M
2021-03-05 9.22 10.20 9.19 10.20 72.7M
2021-03-04 9.45 9.48 9.23 9.27 23.2M
2021-03-03 9.12 9.54 9.08 9.51 32.4M
2021-03-02 9.38 9.44 9.10 9.16 23.3M
2021-03-01 9.10 9.43 9.04 9.37 23.2M
2021-02-26 8.93 9.15 8.88 9.05 23.5M
2021-02-25 9.31 9.34 9.00 9.03 22.6M
2021-02-24 9.32 9.55 9.08 9.22 36.0M
2021-02-23 9.49 9.58 9.25 9.30 33.7M
2021-02-22 9.74 10.09 9.60 9.62 44.8M
2021-02-19 9.47 9.92 9.42 9.70 43.3M
2021-02-18 9.52 9.72 9.44 9.47 32.0M
2021-02-10 9.48 9.48 9.14 9.31 28.7M
2021-02-09 9.39 9.70 9.28 9.46 32.0M
2021-02-08 9.35 9.53 9.17 9.38 29.3M
2021-02-05 9.95 9.98 9.35 9.35 32.8M
2021-02-04 10.12 10.21 9.45 9.71 47.9M
2021-02-03 10.51 10.61 10.08 10.13 45.3M
2021-02-02 10.17 10.57 10.00 10.43 55.0M
2021-02-01 10.71 10.74 9.90 10.14 72.3M
2021-01-29 11.01 11.14 10.22 10.56 58.6M
2021-01-28 10.96 11.54 10.84 10.85 77.4M
2021-01-27 10.92 11.45 10.63 10.91 101.7M
2021-01-26 12.00 12.10 11.28 11.28 70.6M
2021-01-25 14.00 15.18 12.53 12.53 191.8M
2021-01-22 14.21 15.27 13.58 13.92 190.2M
2021-01-21 14.05 14.50 12.91 13.88 150.5M
2021-01-20 14.00 14.35 12.41 14.10 180.9M
2021-01-19 13.45 13.45 13.45 13.45 5.0M
2021-01-18 12.23 12.23 12.23 12.23 8.1M
2021-01-15 10.20 11.12 10.07 11.12 57.5M
2021-01-14 9.55 10.27 9.43 10.11 45.5M
2021-01-13 9.51 9.84 9.28 9.57 40.3M
2021-01-12 9.23 9.62 9.21 9.51 41.7M
2021-01-11 8.70 9.38 8.63 9.21 50.5M
2021-01-08 8.44 8.88 8.30 8.75 39.1M
2021-01-07 8.41 8.44 8.20 8.30 19.9M
2021-01-06 8.60 8.60 8.36 8.48 24.4M
2021-01-05 8.46 8.75 8.03 8.62 55.6M
2021-01-04 8.20 8.21 7.89 8.21 26.0M