Shenzhen Capol International

002949
🏛️ China →
16.31
Letzte Aktualisierung: 2025-09-26
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 18.60 18.99 18.09 18.30 5.4M
2021-12-30 17.75 19.38 17.50 18.62 10.5M
2021-12-29 16.82 18.49 16.50 17.95 10.5M
2021-12-28 17.34 18.25 16.80 17.13 12.8M
2021-12-27 15.35 16.82 15.35 16.82 7.5M
2021-12-24 16.08 16.11 15.29 15.29 4.4M
2021-12-23 15.97 16.56 15.70 15.80 9.4M
2021-12-22 15.29 16.67 15.29 16.13 13.8M
2021-12-21 14.29 15.16 14.28 15.15 5.7M
2021-12-20 14.66 14.66 14.22 14.29 2.0M
2021-12-17 14.65 14.70 14.51 14.68 1.3M
2021-12-16 14.74 14.82 14.50 14.58 2.4M
2021-12-15 14.55 14.98 14.53 14.70 2.2M
2021-12-14 14.70 14.74 14.50 14.57 2.7M
2021-12-13 15.16 15.16 14.64 14.78 3.2M
2021-12-10 14.90 15.29 14.73 15.08 2.4M
2021-12-09 14.92 15.04 14.72 14.91 1.7M
2021-12-08 15.15 15.19 14.71 14.91 3.3M
2021-12-07 14.84 15.45 14.68 15.28 6.0M
2021-12-06 15.06 15.06 14.63 14.66 1.2M
2021-12-03 14.71 15.03 14.71 14.90 1.4M
2021-12-02 14.92 14.96 14.74 14.75 1.2M
2021-12-01 14.52 14.95 14.43 14.91 2.4M
2021-11-30 14.32 14.65 14.30 14.49 1.0M
2021-11-29 14.48 14.48 14.20 14.32 1.1M
2021-11-26 14.58 14.84 14.43 14.55 1.4M
2021-11-25 14.54 14.62 14.42 14.47 1.0M
2021-11-24 14.60 14.71 14.42 14.54 1.1M
2021-11-23 14.39 14.66 14.34 14.60 1.2M
2021-11-22 14.38 14.48 14.28 14.41 0.9M
2021-11-19 14.13 14.42 14.13 14.37 1.1M
2021-11-18 14.41 14.45 14.09 14.13 1.4M
2021-11-17 14.47 14.52 14.33 14.41 1.0M
2021-11-16 14.41 14.65 14.41 14.44 1.0M
2021-11-15 14.32 14.64 14.30 14.51 1.3M
2021-11-12 14.62 14.68 14.31 14.35 2.0M
2021-11-11 13.88 14.70 13.83 14.62 3.4M
2021-11-10 13.70 13.93 13.51 13.92 1.2M
2021-11-09 13.65 13.83 13.60 13.70 0.8M
2021-11-08 13.71 13.72 13.52 13.64 0.7M
2021-11-05 13.64 13.77 13.57 13.70 0.8M
2021-11-04 13.78 13.79 13.55 13.64 0.8M
2021-11-03 13.36 13.82 13.36 13.69 1.1M
2021-11-02 13.70 13.81 13.32 13.36 1.6M
2021-11-01 13.70 13.83 13.50 13.71 1.6M
2021-10-29 13.47 13.99 13.06 13.81 3.2M
2021-10-28 13.26 13.50 12.90 13.39 1.5M
2021-10-27 13.36 13.48 13.07 13.13 1.0M
2021-10-26 13.34 13.50 13.33 13.49 0.8M
2021-10-25 13.59 13.67 13.21 13.33 1.4M
2021-10-22 13.50 13.81 13.50 13.54 1.5M
2021-10-21 13.61 13.70 13.40 13.40 1.4M
2021-10-20 13.96 13.96 13.54 13.67 1.5M
2021-10-19 14.17 14.17 13.90 13.95 1.2M
2021-10-18 14.30 14.30 14.02 14.10 0.9M
2021-10-15 14.41 14.53 14.17 14.21 1.1M
2021-10-14 14.41 14.44 14.27 14.41 0.6M
2021-10-13 14.43 14.45 14.10 14.38 1.0M
2021-10-12 14.70 14.79 14.31 14.42 1.3M
2021-10-11 14.91 15.13 14.65 14.76 1.3M
2021-10-08 14.56 14.95 14.56 14.89 1.0M
2021-09-30 14.15 14.69 14.15 14.54 1.1M
2021-09-29 14.70 14.70 14.01 14.21 1.7M
2021-09-28 14.69 14.87 14.62 14.68 1.1M
2021-09-27 14.97 15.24 14.61 14.69 2.2M
2021-09-24 15.35 15.37 14.94 14.97 1.4M
2021-09-23 15.24 15.55 15.03 15.26 1.4M
2021-09-22 15.30 15.41 14.90 15.07 2.0M
2021-09-17 15.62 15.68 15.27 15.41 1.6M
2021-09-16 15.76 16.18 15.60 15.61 2.2M
2021-09-15 15.93 16.09 15.60 15.70 2.4M
2021-09-14 16.51 16.59 15.76 15.93 2.6M
2021-09-13 16.31 16.66 16.29 16.51 1.5M
2021-09-10 16.73 16.86 16.30 16.32 1.9M
2021-09-09 16.86 17.01 16.77 16.83 1.1M
2021-09-08 16.85 16.98 16.69 16.84 1.3M
2021-09-07 16.94 17.11 16.72 16.85 1.7M
2021-09-06 16.65 16.97 16.55 16.94 2.0M
2021-09-03 16.27 16.87 16.25 16.61 2.1M
2021-09-02 16.02 16.52 15.92 16.30 2.2M
2021-09-01 15.73 16.07 15.53 15.97 2.0M
2021-08-31 15.42 15.75 15.35 15.53 1.0M
2021-08-30 15.71 15.96 15.35 15.42 1.4M
2021-08-27 15.81 15.92 15.61 15.71 1.2M
2021-08-26 15.91 16.06 15.80 15.92 0.8M
2021-08-25 15.99 16.06 15.70 15.92 0.9M
2021-08-24 16.19 16.30 15.89 15.91 1.2M
2021-08-23 15.33 16.30 15.33 16.20 2.4M
2021-08-20 15.87 15.98 15.20 15.38 2.6M
2021-08-19 16.62 16.62 15.65 15.71 2.9M
2021-08-18 16.50 16.67 16.05 16.34 2.4M
2021-08-17 16.64 16.92 16.18 16.25 2.0M
2021-08-16 16.78 16.98 16.60 16.66 1.3M
2021-08-13 16.90 16.99 16.73 16.78 1.2M
2021-08-12 16.52 17.05 16.52 16.84 1.9M
2021-08-11 16.64 17.11 16.50 16.61 1.9M
2021-08-10 16.24 16.73 16.24 16.64 1.4M
2021-08-09 15.92 16.42 15.84 16.24 1.2M
2021-08-06 16.35 16.35 15.93 15.94 1.0M
2021-08-05 16.06 16.30 15.82 16.15 1.1M
2021-08-04 16.34 16.51 16.03 16.10 1.0M
2021-08-03 16.04 16.78 15.91 16.22 1.8M
2021-08-02 15.84 16.15 14.80 16.04 1.5M
2021-07-30 16.11 16.15 15.70 15.77 1.3M
2021-07-29 16.06 16.36 15.99 16.10 1.1M
2021-07-28 16.55 16.55 15.98 16.03 1.0M
2021-07-27 16.60 16.92 16.59 16.59 0.8M
2021-07-26 16.72 17.00 16.35 16.76 1.0M
2021-07-23 17.70 17.70 16.82 17.00 2.2M
2021-07-22 17.91 17.93 17.41 17.59 1.4M
2021-07-21 17.95 18.05 17.70 17.90 1.5M
2021-07-20 17.40 18.34 17.40 17.91 3.3M
2021-07-19 16.89 18.40 16.83 17.63 3.3M
2021-07-16 17.10 17.22 16.83 16.89 1.1M
2021-07-15 16.92 17.23 16.53 17.19 1.7M
2021-07-14 16.82 17.09 16.53 16.92 1.2M
2021-07-13 16.48 16.77 16.27 16.74 1.1M
2021-07-12 16.31 16.55 16.31 16.36 0.7M
2021-07-09 16.45 16.45 16.03 16.27 1.4M
2021-07-08 16.74 16.86 16.48 16.48 1.2M
2021-07-07 16.78 17.08 16.77 16.79 0.9M
2021-07-06 16.85 16.98 16.68 16.97 0.7M
2021-07-05 16.68 16.92 16.63 16.85 0.4M
2021-07-02 16.98 17.06 16.65 16.68 0.8M
2021-07-01 16.90 17.12 16.79 16.95 0.6M
2021-06-30 16.96 16.97 16.80 16.90 0.6M
2021-06-29 17.14 17.14 16.93 16.96 0.7M
2021-06-28 17.06 17.20 16.85 17.08 0.9M
2021-06-25 17.30 17.33 17.03 17.06 1.1M
2021-06-24 17.19 17.68 17.18 17.34 1.5M
2021-06-23 16.86 17.07 16.79 17.00 1.0M
2021-06-22 16.79 16.94 16.71 16.87 0.4M
2021-06-21 16.79 16.93 16.60 16.80 0.9M
2021-06-18 16.78 16.85 16.50 16.60 0.9M
2021-06-17 17.13 17.21 16.61 16.78 1.3M
2021-06-16 17.08 17.46 17.05 17.13 1.0M
2021-06-15 17.13 17.23 17.01 17.03 0.7M
2021-06-11 17.21 17.36 17.10 17.13 0.9M
2021-06-10 17.48 17.54 17.17 17.23 1.1M
2021-06-09 17.54 17.60 17.32 17.48 0.7M
2021-06-08 17.69 17.70 17.30 17.45 1.0M
2021-06-07 17.77 17.95 17.60 17.69 0.7M
2021-06-04 17.88 17.91 17.73 17.77 0.7M
2021-06-03 18.07 18.29 17.91 17.93 0.9M
2021-06-02 18.20 18.35 18.08 18.12 1.2M
2021-06-01 17.86 18.45 17.00 18.32 1.7M
2021-05-31 18.15 18.17 17.77 17.87 1.1M
2021-05-28 18.30 18.33 18.08 18.16 0.5M
2021-05-27 18.00 18.33 17.91 18.31 0.8M
2021-05-26 18.01 18.15 17.67 18.00 0.9M
2021-05-25 18.48 18.49 17.92 17.98 1.7M
2021-05-24 18.90 18.91 18.41 18.77 0.8M
2021-05-21 18.72 18.86 18.64 18.76 0.4M
2021-05-20 18.50 18.74 18.31 18.72 0.7M
2021-05-19 18.51 18.84 18.48 18.50 0.7M
2021-05-18 18.20 18.85 18.05 18.61 1.0M
2021-05-17 18.33 18.48 18.07 18.14 0.6M
2021-05-14 18.21 18.48 18.05 18.30 0.6M
2021-05-13 18.38 18.54 18.06 18.13 0.6M
2021-05-12 18.49 18.51 18.21 18.45 0.4M
2021-05-11 18.52 18.69 18.36 18.49 0.6M
2021-05-10 18.07 18.75 17.84 18.66 1.1M
2021-05-07 18.51 18.56 17.98 18.05 1.1M
2021-05-06 18.77 18.90 18.37 18.44 0.9M
2021-04-30 18.95 19.04 18.61 18.78 0.8M
2021-04-29 19.26 19.48 18.90 18.91 0.8M
2021-04-28 19.55 19.55 18.91 19.15 1.2M
2021-04-27 19.40 19.61 19.17 19.39 0.7M
2021-04-26 19.32 20.10 19.28 19.64 1.6M
2021-04-23 20.15 20.18 19.61 19.70 1.4M
2021-04-22 20.45 20.88 20.11 20.15 1.5M
2021-04-21 19.95 20.23 19.57 20.16 1.3M
2021-04-20 19.65 19.99 19.65 19.77 0.8M
2021-04-19 19.55 20.07 19.47 19.75 1.5M
2021-04-16 19.06 19.73 18.90 19.56 1.2M
2021-04-15 19.46 19.48 18.70 19.08 1.8M
2021-04-14 19.59 19.69 19.32 19.67 1.1M
2021-04-13 19.70 20.12 19.53 19.72 1.2M
2021-04-12 20.15 20.22 19.68 19.75 1.3M
2021-04-09 20.04 20.23 19.95 20.15 1.0M
2021-04-08 20.35 20.48 20.04 20.20 1.2M
2021-04-07 20.37 20.51 20.11 20.35 1.2M
2021-04-06 20.47 20.57 20.19 20.40 1.3M
2021-04-02 20.41 20.68 19.86 20.48 1.9M
2021-04-01 20.70 20.70 20.15 20.41 1.5M
2021-03-31 21.09 21.09 19.95 20.70 2.8M
2021-03-30 20.40 21.72 20.40 21.12 3.7M
2021-03-29 20.15 20.34 19.80 20.05 1.3M
2021-03-26 20.03 20.34 20.00 20.15 1.4M
2021-03-25 20.01 20.41 19.85 20.03 1.8M
2021-03-24 20.66 20.76 19.60 20.06 3.0M
2021-03-23 20.70 21.20 20.61 20.66 2.9M
2021-03-22 21.28 21.80 20.90 21.00 5.1M
2021-03-19 21.52 22.40 21.08 21.87 2.9M
2021-03-18 22.68 22.70 21.80 21.88 3.0M
2021-03-17 23.01 23.39 22.48 22.73 3.3M
2021-03-16 22.45 23.58 22.27 23.40 3.4M
2021-03-15 22.35 23.20 22.04 22.45 2.8M
2021-03-12 23.40 23.68 21.75 22.26 3.9M
2021-03-11 22.41 23.60 21.90 23.40 3.8M
2021-03-10 24.18 24.42 22.11 22.80 5.1M
2021-03-09 25.00 25.25 24.25 24.57 4.0M
2021-03-08 23.77 25.30 23.57 24.90 6.8M
2021-03-05 23.48 25.04 23.07 23.20 4.3M
2021-03-04 23.86 24.61 23.25 23.70 4.3M
2021-03-03 22.09 24.59 22.09 24.24 6.5M
2021-03-02 21.56 22.52 21.22 22.35 4.4M
2021-03-01 20.97 21.80 20.60 21.52 2.4M
2021-02-26 21.04 21.35 20.81 20.91 1.9M
2021-02-25 22.00 22.10 20.97 21.57 3.7M
2021-02-24 20.58 21.98 20.52 21.95 4.8M
2021-02-23 20.67 21.38 20.16 20.91 3.3M
2021-02-22 21.38 21.40 20.54 20.74 3.0M
2021-02-19 19.34 21.40 19.11 21.40 3.7M
2021-02-18 18.45 19.80 18.35 19.50 2.5M
2021-02-10 18.34 18.81 18.21 18.30 1.2M
2021-02-09 19.17 19.32 18.20 18.40 2.7M
2021-02-08 18.45 19.20 18.13 19.13 2.3M
2021-02-05 17.51 18.82 17.51 18.20 2.2M
2021-02-04 18.80 18.80 17.10 17.84 3.7M
2021-02-03 19.78 19.78 18.37 18.82 3.6M
2021-02-02 19.58 20.04 19.10 19.80 3.0M
2021-02-01 19.65 20.37 19.25 19.80 2.8M
2021-01-29 20.47 20.75 19.61 20.28 3.1M
2021-01-28 19.40 20.88 17.64 20.68 4.2M
2021-01-27 20.29 20.57 19.50 19.60 3.1M
2021-01-26 21.26 21.44 20.07 20.34 3.3M
2021-01-25 22.18 22.44 21.06 21.66 4.5M
2021-01-22 22.78 23.18 21.74 22.29 5.1M
2021-01-21 20.36 22.53 20.36 22.53 6.5M
2021-01-20 20.00 20.72 19.95 20.48 2.7M
2021-01-19 21.14 21.38 20.26 20.34 2.9M
2021-01-18 20.67 22.00 20.64 21.14 3.5M
2021-01-15 20.70 21.05 20.02 20.80 3.8M
2021-01-14 21.55 22.61 20.70 20.88 5.8M
2021-01-13 19.66 21.30 19.24 21.22 6.6M
2021-01-12 18.90 19.76 18.41 19.41 5.1M
2021-01-11 17.88 19.80 17.28 18.86 7.5M
2021-01-08 17.28 18.38 16.58 18.00 4.4M
2021-01-07 18.00 18.00 17.26 17.28 3.4M
2021-01-06 18.42 18.54 18.03 18.10 1.9M
2021-01-05 18.95 19.15 18.40 18.58 2.4M
2021-01-04 18.90 19.28 18.55 19.05 2.3M