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
2022-12-30 9.08 9.57 9.07 9.48 10.5M
2022-12-29 9.07 9.17 8.99 9.08 3.7M
2022-12-28 9.06 9.15 8.95 9.08 4.7M
2022-12-27 9.20 9.27 9.01 9.06 5.8M
2022-12-26 8.99 9.32 8.96 9.18 5.0M
2022-12-23 9.00 9.12 8.91 9.01 5.4M
2022-12-22 9.23 9.32 9.00 9.08 6.5M
2022-12-21 9.35 9.36 9.10 9.19 6.7M
2022-12-20 9.50 9.50 9.28 9.37 5.7M
2022-12-19 9.82 9.87 9.40 9.50 9.8M
2022-12-16 9.98 10.03 9.70 9.94 9.6M
2022-12-15 10.10 10.24 9.96 10.01 6.9M
2022-12-14 9.99 10.26 9.91 10.09 9.4M
2022-12-13 10.00 10.10 9.96 9.98 7.4M
2022-12-12 10.31 10.37 9.98 10.04 11.7M
2022-12-09 10.05 10.40 9.98 10.35 17.2M
2022-12-08 10.03 10.14 9.88 10.00 7.7M
2022-12-07 10.09 10.20 10.02 10.06 9.2M
2022-12-06 10.11 10.31 10.03 10.15 8.3M
2022-12-05 10.28 10.53 10.03 10.11 16.0M
2022-12-02 10.34 10.42 10.19 10.21 11.0M
2022-12-01 10.32 10.50 10.29 10.31 12.2M
2022-11-30 9.77 10.34 9.70 10.24 18.5M
2022-11-29 9.74 9.79 9.65 9.76 8.8M
2022-11-28 9.63 9.85 9.50 9.71 11.7M
2022-11-25 9.68 9.74 9.60 9.62 6.5M
2022-11-24 9.84 9.90 9.66 9.68 7.0M
2022-11-23 9.98 9.98 9.66 9.78 10.7M
2022-11-22 10.12 10.28 9.89 10.14 9.2M
2022-11-21 10.02 10.33 9.78 10.18 18.9M
2022-11-18 10.40 10.47 10.08 10.13 11.5M
2022-11-17 10.00 10.44 9.99 10.44 13.2M
2022-11-16 10.35 10.38 10.01 10.12 14.3M
2022-11-15 10.30 10.48 10.25 10.29 10.1M
2022-11-14 10.76 10.78 10.22 10.29 17.7M
2022-11-11 10.69 10.96 10.50 10.83 24.9M
2022-11-10 9.89 10.88 9.85 10.66 28.6M
2022-11-09 10.25 10.27 9.95 9.99 12.9M
2022-11-08 10.60 10.66 10.03 10.16 27.4M
2022-11-07 10.25 10.62 10.18 10.48 14.5M
2022-11-04 10.25 10.33 10.13 10.25 11.2M
2022-11-03 10.30 10.41 10.13 10.20 9.2M
2022-11-02 10.22 10.58 10.14 10.41 15.5M
2022-11-01 9.98 10.28 9.90 10.24 15.5M
2022-10-31 9.76 10.02 9.50 9.98 13.2M
2022-10-28 9.89 10.11 9.76 9.83 11.0M
2022-10-27 9.80 10.24 9.75 10.00 14.7M
2022-10-26 9.43 9.97 9.43 9.80 16.0M
2022-10-25 9.86 9.87 9.24 9.35 19.3M
2022-10-24 9.66 10.28 9.60 9.96 22.8M
2022-10-21 9.28 9.68 9.28 9.64 10.1M
2022-10-20 9.08 9.53 9.02 9.28 11.6M
2022-10-19 8.96 9.26 8.95 9.08 6.3M
2022-10-18 9.10 9.12 8.96 8.96 4.7M
2022-10-17 8.86 9.10 8.82 9.03 5.5M
2022-10-14 8.75 8.92 8.75 8.89 5.5M
2022-10-13 8.63 8.79 8.61 8.72 5.6M
2022-10-12 8.31 8.75 8.24 8.71 8.2M
2022-10-11 8.24 8.38 8.00 8.32 5.5M
2022-10-10 8.40 8.50 8.07 8.28 6.7M
2022-09-30 8.59 8.61 8.35 8.40 7.0M
2022-09-29 9.30 9.30 8.50 8.55 12.7M
2022-09-28 9.01 9.05 8.70 8.74 8.3M
2022-09-27 8.97 9.09 8.78 9.02 7.9M
2022-09-26 9.43 9.44 8.90 8.95 9.5M
2022-09-23 9.54 9.71 9.42 9.52 7.7M
2022-09-22 9.60 9.70 9.42 9.54 9.6M
2022-09-21 9.15 9.70 9.05 9.60 13.4M
2022-09-20 8.97 9.26 8.94 9.15 8.0M
2022-09-19 8.95 9.10 8.79 8.95 6.9M
2022-09-16 9.07 9.15 8.87 8.87 8.7M
2022-09-15 9.47 9.55 9.00 9.08 11.4M
2022-09-14 9.50 9.50 8.64 9.41 7.2M
2022-09-13 9.58 9.75 9.55 9.58 7.5M
2022-09-09 9.55 9.76 9.50 9.56 8.0M
2022-09-08 9.71 9.78 9.57 9.60 9.2M
2022-09-07 9.91 9.91 9.71 9.75 8.8M
2022-09-06 9.99 10.14 9.86 9.92 9.0M
2022-09-05 9.82 10.01 9.65 9.96 11.9M
2022-09-02 9.70 9.93 9.70 9.89 10.9M
2022-09-01 9.99 10.03 9.72 9.74 7.3M
2022-08-31 10.05 10.17 9.79 9.85 11.1M
2022-08-30 10.15 10.17 9.95 10.09 9.7M
2022-08-29 10.17 10.20 9.92 10.06 8.8M
2022-08-26 10.29 10.41 10.09 10.18 10.6M
2022-08-25 10.02 10.29 9.95 10.15 13.2M
2022-08-24 10.55 10.55 9.97 10.00 18.3M
2022-08-23 10.38 10.71 10.26 10.41 17.8M
2022-08-22 10.46 10.65 10.35 10.46 12.0M
2022-08-19 10.48 10.70 10.42 10.44 15.3M
2022-08-18 10.51 10.57 10.29 10.47 18.0M
2022-08-17 10.26 10.80 10.03 10.51 31.4M
2022-08-16 9.47 10.36 9.39 10.18 33.2M
2022-08-15 9.26 9.55 9.20 9.44 14.1M
2022-08-12 9.17 9.30 9.13 9.26 12.4M
2022-08-11 9.10 9.34 9.07 9.17 13.2M
2022-08-10 9.18 9.21 9.04 9.08 6.1M
2022-08-09 9.29 9.29 9.10 9.18 6.8M
2022-08-08 9.17 9.34 9.08 9.20 13.5M
2022-08-05 8.47 9.19 8.44 9.15 15.4M
2022-08-04 8.41 8.48 8.30 8.46 7.3M
2022-08-03 8.40 8.62 8.25 8.36 8.4M
2022-08-02 8.68 8.68 8.18 8.40 14.4M
2022-08-01 8.68 8.78 8.51 8.75 6.3M
2022-07-29 8.85 8.91 8.66 8.68 5.4M
2022-07-28 8.88 8.93 8.83 8.85 5.0M
2022-07-27 8.86 8.90 8.76 8.84 4.0M
2022-07-26 8.68 8.85 8.65 8.82 5.3M
2022-07-25 8.88 8.97 8.67 8.71 5.1M
2022-07-22 8.95 9.08 8.75 8.87 7.3M
2022-07-21 8.93 9.10 8.88 8.93 6.8M
2022-07-20 9.02 9.03 8.88 8.92 4.3M
2022-07-19 8.90 8.96 8.75 8.93 7.6M
2022-07-18 8.77 8.91 8.66 8.85 9.8M
2022-07-15 9.07 9.11 8.77 8.77 9.5M
2022-07-14 9.11 9.17 9.03 9.10 4.0M
2022-07-13 9.05 9.17 9.05 9.06 4.9M
2022-07-12 9.21 9.26 9.06 9.06 6.7M
2022-07-11 9.48 9.48 9.16 9.26 8.2M
2022-07-08 9.41 9.50 9.35 9.45 9.0M
2022-07-07 9.08 9.43 9.03 9.35 12.5M
2022-07-06 9.16 9.35 9.01 9.10 11.4M
2022-07-05 9.32 9.34 9.05 9.15 9.4M
2022-07-04 9.21 9.42 9.08 9.31 10.2M
2022-07-01 9.32 9.47 9.16 9.17 9.2M
2022-06-30 9.43 9.66 9.28 9.30 12.5M
2022-06-29 9.45 9.56 9.31 9.44 10.8M
2022-06-28 9.06 9.54 9.05 9.48 14.7M
2022-06-27 9.16 9.27 9.05 9.10 10.5M
2022-06-24 8.72 9.25 8.64 9.16 20.6M
2022-06-23 8.62 8.72 8.54 8.71 7.2M
2022-06-22 8.76 8.78 8.59 8.60 9.2M
2022-06-21 8.82 8.95 8.66 8.76 10.0M
2022-06-20 8.66 8.79 8.56 8.77 10.2M
2022-06-17 8.43 8.75 8.41 8.65 11.4M
2022-06-16 8.46 8.58 8.46 8.47 7.3M
2022-06-15 8.54 8.63 8.45 8.45 9.1M
2022-06-14 8.38 8.54 8.23 8.51 10.3M
2022-06-13 8.40 8.54 8.33 8.46 9.8M
2022-06-10 8.25 8.45 8.25 8.45 8.6M
2022-06-09 8.46 8.49 8.21 8.30 11.9M
2022-06-08 8.34 8.44 8.22 8.40 13.4M
2022-06-07 8.28 8.42 8.22 8.41 14.5M
2022-06-06 8.22 8.35 8.13 8.26 10.7M
2022-06-02 8.27 8.35 8.16 8.23 8.6M
2022-06-01 8.18 8.50 8.16 8.28 12.6M
2022-05-31 8.16 8.27 8.03 8.23 10.3M
2022-05-30 8.25 8.25 8.09 8.16 12.2M
2022-05-27 8.90 8.90 8.02 8.28 33.2M
2022-05-26 9.32 9.35 8.85 8.90 34.2M
2022-05-25 9.01 9.30 8.82 9.30 17.9M
2022-05-24 9.60 9.60 8.82 8.82 33.0M
2022-05-23 8.61 9.46 8.61 9.46 27.0M
2022-05-20 8.29 8.61 8.28 8.60 9.7M
2022-05-19 8.18 8.33 8.11 8.29 8.0M
2022-05-18 8.28 8.42 8.21 8.28 8.4M
2022-05-17 8.19 8.38 8.03 8.28 10.2M
2022-05-16 8.15 8.22 8.04 8.08 7.1M
2022-05-13 8.11 8.18 8.01 8.12 9.3M
2022-05-12 7.65 8.17 7.64 8.08 18.2M
2022-05-11 7.82 8.04 7.70 7.71 13.7M
2022-05-10 7.43 7.75 7.37 7.71 10.9M
2022-05-09 7.40 7.57 7.37 7.51 6.5M
2022-05-06 7.22 7.57 7.18 7.40 10.8M
2022-05-05 7.30 7.50 7.09 7.38 12.4M
2022-04-29 6.88 7.26 6.82 7.22 14.0M
2022-04-28 7.14 7.24 7.04 7.21 12.6M
2022-04-27 6.91 7.24 6.75 7.21 18.4M
2022-04-26 7.28 7.39 6.85 6.91 15.7M
2022-04-25 7.99 8.00 7.33 7.33 15.5M
2022-04-22 8.19 8.24 7.93 8.14 11.4M
2022-04-21 8.37 8.40 8.10 8.16 8.7M
2022-04-20 8.36 8.56 8.36 8.42 7.4M
2022-04-19 8.33 8.43 8.30 8.37 3.9M
2022-04-18 8.39 8.40 8.15 8.33 4.6M
2022-04-15 8.45 8.50 8.35 8.42 6.2M
2022-04-14 8.59 8.65 8.42 8.55 8.2M
2022-04-13 8.79 8.79 8.54 8.55 7.4M
2022-04-12 8.28 8.74 8.20 8.70 10.6M
2022-04-11 8.57 8.64 8.37 8.48 10.4M
2022-04-08 8.80 8.86 8.55 8.60 9.2M
2022-04-07 9.18 9.21 8.77 8.78 13.5M
2022-04-06 8.91 9.37 8.91 9.20 16.0M
2022-04-01 8.63 8.94 8.58 8.89 20.0M
2022-03-31 8.66 8.79 8.53 8.60 13.0M
2022-03-30 8.70 8.72 8.47 8.57 12.4M
2022-03-29 8.85 8.85 8.52 8.67 12.4M
2022-03-28 8.64 8.83 8.44 8.80 7.0M
2022-03-25 8.64 8.91 8.61 8.72 8.9M
2022-03-24 8.79 8.79 8.59 8.64 6.2M
2022-03-23 8.75 8.88 8.61 8.81 9.0M
2022-03-22 8.71 8.78 8.55 8.67 6.5M
2022-03-21 8.79 8.83 8.56 8.71 9.0M
2022-03-18 8.61 8.75 8.59 8.72 9.3M
2022-03-17 8.78 8.90 8.60 8.62 10.4M
2022-03-16 8.55 8.75 8.11 8.68 12.4M
2022-03-15 8.91 8.93 8.28 8.45 15.1M
2022-03-14 9.03 9.22 8.89 8.95 9.4M
2022-03-11 9.09 9.27 8.84 9.22 9.6M
2022-03-10 9.25 9.30 9.12 9.16 8.7M
2022-03-09 9.38 10.10 8.66 9.09 14.5M
2022-03-08 9.66 9.66 9.24 9.29 11.1M
2022-03-07 9.95 9.98 9.55 9.66 11.4M
2022-03-04 9.96 10.05 9.84 9.99 9.1M
2022-03-03 10.03 10.08 9.95 9.99 7.6M
2022-03-02 9.94 10.03 9.94 9.99 9.3M
2022-03-01 10.07 10.07 9.91 10.01 7.7M
2022-02-28 10.03 10.08 9.87 10.01 7.3M
2022-02-25 10.08 10.17 9.98 10.02 9.2M
2022-02-24 10.26 10.30 9.87 10.03 13.0M
2022-02-23 10.33 10.34 10.23 10.29 6.5M
2022-02-22 10.45 10.48 10.21 10.28 9.1M
2022-02-21 10.21 10.53 10.16 10.51 8.9M
2022-02-18 10.07 10.24 10.05 10.23 5.0M
2022-02-17 10.20 10.26 10.15 10.18 5.9M
2022-02-16 10.30 10.40 10.17 10.21 6.3M
2022-02-15 10.26 10.42 10.16 10.24 5.3M
2022-02-14 10.28 10.37 10.21 10.28 5.1M
2022-02-11 10.48 10.52 10.31 10.34 5.5M
2022-02-10 10.56 10.65 10.43 10.52 7.4M
2022-02-09 10.28 10.63 10.27 10.58 7.7M
2022-02-08 10.09 10.37 10.09 10.29 7.8M
2022-02-07 10.06 10.19 10.04 10.12 7.2M
2022-01-28 9.99 10.09 9.73 9.91 8.3M
2022-01-27 10.21 10.21 9.77 9.81 8.4M
2022-01-26 10.19 10.27 10.05 10.15 6.4M
2022-01-25 10.54 10.60 10.16 10.16 7.9M
2022-01-24 10.52 10.70 10.29 10.55 7.9M
2022-01-21 10.53 10.68 10.47 10.61 6.9M
2022-01-20 11.04 11.05 10.44 10.59 16.6M
2022-01-19 11.10 11.18 10.95 11.05 9.3M
2022-01-18 11.26 11.54 11.09 11.18 13.5M
2022-01-17 11.11 11.26 11.11 11.21 7.9M
2022-01-14 11.23 11.31 11.08 11.19 9.9M
2022-01-13 11.33 11.47 11.02 11.20 10.9M
2022-01-12 11.08 11.36 11.07 11.31 11.9M
2022-01-11 11.05 11.25 11.03 11.09 7.6M
2022-01-10 11.00 11.12 10.90 11.05 7.8M
2022-01-07 11.13 11.25 11.00 11.01 9.7M
2022-01-06 11.08 11.28 11.02 11.17 7.7M
2022-01-05 11.32 11.41 11.08 11.13 12.2M
2022-01-04 11.40 11.60 11.30 11.41 12.8M