Shenzhen Chengtian Weiye Technology Co Ltd (300689)

300689
🏛️ China →
51.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.55 53.97 53.05 53.40 169.8K
09:35 53.40 53.69 53.24 53.40 64.5K
09:40 53.40 53.41 52.66 52.68 181.0K
09:45 52.65 52.82 52.50 52.63 151.6K
09:50 52.63 52.70 52.40 52.45 150.5K
09:55 52.45 52.62 52.18 52.56 185.8K
10:00 52.61 52.61 52.24 52.34 137.7K
10:05 52.33 52.62 52.27 52.61 76.7K
10:10 52.60 52.61 52.32 52.37 45.1K
10:15 52.36 52.54 52.34 52.44 34.3K
10:20 52.49 52.74 52.46 52.73 54.5K
10:25 52.73 52.90 52.64 52.85 31.1K
10:30 52.72 52.96 52.72 52.87 17.3K
10:35 52.84 52.91 52.67 52.72 16.9K
10:40 52.70 52.70 52.58 52.65 17.7K
10:45 52.65 52.70 52.63 52.66 11.5K
10:50 52.60 52.70 52.60 52.62 12.6K
10:55 52.64 52.71 52.60 52.71 17.2K
11:00 52.71 52.85 52.71 52.83 13.3K
11:05 52.84 52.84 52.56 52.56 79.4K
11:10 52.55 52.58 52.51 52.52 12.6K
11:15 52.52 52.53 52.45 52.48 23.0K
11:20 52.50 52.50 52.37 52.37 26.3K
11:25 52.35 52.35 52.26 52.31 36.0K
13:00 52.27 52.37 52.26 52.35 25.7K
13:05 52.35 52.35 52.26 52.29 16.9K
13:10 52.29 52.30 52.20 52.28 30.6K
13:15 52.29 52.34 52.22 52.22 21.6K
13:20 52.23 52.31 52.20 52.27 30.4K
13:25 52.26 52.26 52.18 52.18 54.5K
13:30 52.17 52.17 51.80 52.00 170.3K
13:35 52.00 52.02 51.93 51.97 35.1K
13:40 51.96 52.02 51.94 52.00 38.7K
13:45 51.99 52.04 51.90 52.04 29.7K
13:50 52.08 52.08 51.90 51.90 30.1K
13:55 51.91 51.99 51.90 51.92 11.8K
14:00 51.90 51.92 51.85 51.90 47.8K
14:05 51.92 51.96 51.87 51.91 27.9K
14:10 51.94 51.94 51.70 51.70 106.8K
14:15 51.66 51.80 51.65 51.75 29.8K
14:20 51.75 51.90 51.72 51.72 39.4K
14:25 51.70 51.73 51.59 51.73 77.9K
14:30 51.73 51.80 51.58 51.61 48.2K
14:35 51.63 51.65 51.55 51.60 34.2K
14:40 51.60 51.74 51.55 51.74 51.0K
14:45 51.79 51.94 51.64 51.73 45.1K
14:50 51.67 51.67 51.61 51.65 29.3K
14:55 51.64 51.67 51.63 51.64 27.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 53.61 53.97 51.51 51.64 2.6M
2025-09-25 54.77 55.88 53.98 53.98 2.1M
2025-09-24 53.62 55.20 53.19 54.77 1.8M
2025-09-23 56.00 57.30 52.45 54.74 3.1M
2025-09-22 54.65 56.00 54.00 56.00 2.3M
2025-09-19 57.00 57.78 54.37 54.59 2.8M
2025-09-18 58.89 60.00 56.01 56.90 4.7M
2025-09-17 57.97 59.49 57.07 58.64 4.3M
2025-09-16 54.69 58.00 54.69 57.60 4.8M
2025-09-15 54.03 55.68 53.01 55.06 4.0M
2025-09-12 55.30 55.50 53.50 54.10 5.1M
2025-09-11 54.39 56.55 52.52 56.00 6.5M
2025-09-10 54.92 61.00 54.92 58.84 7.1M
2025-09-09 56.99 56.99 53.88 54.38 3.1M
2025-09-08 55.20 57.45 54.90 57.20 3.9M
2025-09-05 54.62 56.62 52.15 55.24 4.1M
2025-09-04 55.36 56.97 53.46 55.60 4.4M
2025-09-03 53.00 55.51 52.07 53.46 3.1M
2025-09-02 56.58 56.96 52.91 53.11 3.8M
2025-09-01 56.21 57.57 56.14 56.58 2.5M
2025-08-29 59.76 59.96 57.00 57.12 3.9M
2025-08-28 60.03 61.37 58.03 59.68 5.4M
2025-08-27 60.00 62.88 57.00 60.03 8.3M
2025-08-26 58.88 62.00 57.80 60.44 6.0M
2025-08-25 59.32 59.80 58.06 59.30 4.2M
2025-08-22 58.30 59.30 57.69 58.73 3.1M
2025-08-21 59.08 60.21 57.80 58.30 3.7M
2025-08-20 58.99 61.48 58.46 60.10 4.4M
2025-08-19 59.97 60.98 58.08 59.60 5.1M
2025-08-18 58.35 61.45 58.00 60.40 6.9M
2025-08-15 56.50 58.97 56.30 58.33 5.9M
2025-08-14 60.00 60.66 57.00 57.00 7.4M
2025-08-13 62.00 62.30 58.50 60.97 9.8M
2025-08-12 64.82 67.60 63.20 64.00 8.8M
2025-08-11 60.95 67.50 59.31 66.37 12.0M
2025-08-08 59.94 64.70 57.57 60.96 10.2M
2025-08-07 59.50 63.55 56.75 62.16 13.5M
2025-08-06 57.00 65.38 55.02 60.71 14.0M
2025-08-05 47.80 56.72 46.20 56.72 8.2M
2025-08-04 46.26 48.27 45.56 47.27 3.3M
2025-08-01 44.95 47.53 44.45 46.53 3.2M
2025-07-31 46.01 47.19 44.50 44.95 3.3M
2025-07-30 47.15 48.00 46.02 46.47 3.2M
2025-07-29 48.71 49.35 47.55 47.70 3.3M
2025-07-28 47.69 49.53 46.69 48.97 5.2M
2025-07-25 47.30 48.50 46.50 47.15 4.4M
2025-07-24 47.58 48.20 46.63 47.66 3.9M
2025-07-23 46.80 49.30 45.50 47.70 6.3M
2025-07-22 42.95 47.96 42.70 47.56 8.8M
2025-07-21 41.26 45.80 41.20 43.00 8.9M
2025-07-18 39.80 40.66 39.54 40.25 2.5M
2025-07-17 40.74 41.62 39.76 39.84 3.9M
2025-07-16 40.67 40.91 40.30 40.36 1.4M
2025-07-15 41.12 41.21 39.93 40.32 2.0M
2025-07-14 41.34 41.46 40.68 41.14 1.8M
2025-07-11 41.48 41.68 40.95 41.35 1.5M
2025-07-10 41.56 42.20 40.70 41.50 2.5M
2025-07-09 42.78 42.96 41.38 41.59 2.6M
2025-07-08 43.08 43.63 42.60 42.77 1.4M
2025-07-07 43.48 43.57 42.89 43.18 0.8M
2025-07-04 43.80 44.50 42.98 43.51 1.4M
2025-07-03 43.84 44.47 43.38 43.69 1.2M
2025-07-02 45.11 45.11 43.50 43.59 1.5M
2025-07-01 44.46 45.26 43.95 45.12 1.8M
2025-06-30 44.73 45.49 44.04 44.57 2.6M
2025-06-27 41.40 44.86 41.00 44.66 3.5M
2025-06-26 45.09 45.09 43.68 43.87 2.7M
2025-06-25 44.60 45.60 43.89 45.03 3.0M
2025-06-24 46.14 46.14 44.31 44.63 2.3M
2025-06-23 43.90 45.08 43.05 45.01 2.3M
2025-06-20 43.29 45.58 42.71 44.38 3.1M
2025-06-19 47.17 47.17 43.63 43.73 4.8M
2025-06-18 46.56 47.78 44.49 47.50 5.8M
2025-06-17 50.50 50.60 46.20 46.56 7.3M
2025-06-16 57.28 57.28 50.28 51.62 9.5M
2025-06-13 47.80 57.29 46.66 57.29 9.1M
2025-06-12 46.89 51.58 45.93 47.74 6.0M
2025-06-11 40.50 47.27 39.64 46.89 5.6M
2025-06-10 39.60 40.68 39.02 40.07 1.9M
2025-06-09 38.77 39.47 38.03 39.46 2.1M
2025-06-06 38.35 39.50 38.02 38.38 2.0M
2025-06-05 37.82 38.35 36.86 38.26 1.2M
2025-06-04 37.10 38.38 36.98 37.57 0.9M
2025-06-03 37.19 37.69 36.74 37.10 0.8M
2025-05-30 36.46 37.47 36.23 37.11 0.9M
2025-05-29 36.35 36.68 36.16 36.60 0.8M
2025-05-28 37.27 37.27 36.23 36.35 0.8M
2025-05-27 36.98 37.30 35.98 36.95 1.1M
2025-05-26 35.92 38.07 35.20 36.51 1.6M
2025-05-23 35.98 36.66 35.31 35.48 0.8M
2025-05-22 35.75 36.29 35.43 35.45 0.8M
2025-05-21 36.83 36.83 35.97 35.99 0.9M
2025-05-20 35.83 37.49 35.47 36.89 1.5M
2025-05-19 35.81 36.27 35.21 35.83 1.2M
2025-05-16 34.76 36.90 34.02 36.05 2.3M
2025-05-15 34.88 35.30 34.30 34.51 0.7M
2025-05-14 34.68 35.66 34.45 34.80 0.9M
2025-05-13 35.22 35.49 34.46 34.58 0.8M
2025-05-12 35.30 35.55 34.86 35.14 0.6M
2025-05-09 36.11 36.11 34.92 35.10 0.8M
2025-05-08 34.94 35.78 34.68 35.73 0.8M
2025-05-07 35.04 35.70 34.81 35.30 1.2M
2025-05-06 34.73 35.05 33.91 35.03 1.4M
2025-04-30 31.99 34.40 31.38 34.15 1.8M
2025-04-29 31.97 32.19 30.21 31.80 1.4M
2025-04-28 30.18 30.69 29.87 30.42 0.5M
2025-04-25 30.09 30.80 29.61 30.25 0.8M
2025-04-24 31.89 32.30 29.68 30.39 1.7M
2025-04-23 30.68 30.68 29.20 30.38 1.4M
2025-04-22 31.40 31.55 30.18 30.38 0.8M
2025-04-21 31.78 31.78 31.07 31.41 0.5M
2025-04-18 31.76 31.88 30.52 31.50 0.9M
2025-04-17 30.97 31.90 30.68 31.50 0.9M
2025-04-16 30.68 31.10 30.17 30.83 0.7M
2025-04-15 30.05 30.73 29.61 30.50 0.9M
2025-04-14 29.49 30.17 29.33 30.10 1.1M
2025-04-11 28.29 28.99 27.20 28.88 0.9M
2025-04-10 28.50 28.86 26.25 27.86 1.0M
2025-04-09 26.49 27.68 23.01 27.13 1.6M
2025-04-08 26.16 27.24 25.50 26.59 1.3M
2025-04-07 30.50 31.20 26.16 26.16 1.2M
2025-04-03 32.91 33.21 32.07 32.70 0.6M
2025-04-02 33.16 33.40 32.50 33.24 0.6M
2025-04-01 32.90 33.30 32.37 32.99 0.6M
2025-03-31 32.50 32.69 31.60 32.41 0.5M
2025-03-28 33.09 33.09 32.24 32.30 0.6M
2025-03-27 33.50 33.50 32.30 33.09 0.5M
2025-03-26 32.73 33.49 32.10 33.35 0.9M
2025-03-25 33.98 33.98 32.16 32.30 0.7M
2025-03-24 33.96 34.35 32.62 33.39 0.7M
2025-03-21 35.00 35.00 33.32 34.07 1.4M
2025-03-20 35.61 36.90 34.68 34.83 1.7M
2025-03-19 34.66 35.86 34.30 35.44 1.4M
2025-03-18 35.78 35.78 34.08 34.70 1.3M
2025-03-17 34.76 35.35 34.01 35.21 0.9M
2025-03-14 33.68 34.65 33.36 34.32 1.2M
2025-03-13 34.57 34.57 32.58 33.68 1.5M
2025-03-12 34.75 34.75 33.90 34.37 1.1M
2025-03-11 34.27 34.74 33.88 34.50 1.0M
2025-03-10 35.60 36.10 34.00 34.62 2.5M
2025-03-07 34.87 36.20 34.41 35.51 1.9M
2025-03-06 34.95 35.88 34.35 34.78 1.5M
2025-03-05 34.47 34.87 34.14 34.61 1.1M
2025-03-04 34.29 35.10 33.25 34.27 1.3M
2025-03-03 33.45 34.48 32.70 34.18 1.6M
2025-02-28 35.83 35.85 33.34 33.45 1.6M
2025-02-27 35.19 36.30 34.77 35.89 1.5M
2025-02-26 35.00 35.19 34.11 35.18 1.4M
2025-02-25 35.00 35.20 34.20 34.70 1.5M
2025-02-24 34.62 36.30 34.62 35.30 2.5M
2025-02-21 34.00 36.84 33.10 34.81 3.4M
2025-02-20 33.00 34.85 32.51 34.10 3.0M
2025-02-19 32.46 33.47 31.29 33.47 3.3M
2025-02-18 29.49 34.00 29.13 32.88 4.1M
2025-02-17 29.37 29.40 28.67 29.32 1.1M
2025-02-14 28.85 29.20 28.39 29.11 0.8M
2025-02-13 29.45 29.45 28.39 28.51 1.2M
2025-02-12 29.33 29.76 28.81 29.17 1.1M
2025-02-11 28.40 29.68 28.01 29.23 1.8M
2025-02-10 28.95 28.95 27.66 28.47 1.6M
2025-02-07 27.72 29.10 27.48 28.67 2.7M
2025-02-06 27.09 28.28 26.53 27.72 1.7M
2025-02-05 26.56 27.38 26.56 26.98 1.3M
2025-01-27 26.00 26.66 25.39 26.50 1.4M
2025-01-24 25.47 25.73 25.07 25.70 0.8M
2025-01-23 26.05 26.39 25.15 25.49 1.1M
2025-01-22 25.70 25.70 25.11 25.51 0.7M
2025-01-21 27.00 27.00 25.20 25.68 1.6M
2025-01-20 25.98 27.40 25.53 26.65 2.2M
2025-01-17 25.52 25.69 24.95 25.53 0.8M
2025-01-16 25.79 25.88 24.99 25.52 1.1M
2025-01-15 25.76 26.29 25.26 25.61 1.0M
2025-01-14 25.70 26.17 25.10 25.93 1.2M
2025-01-13 25.49 25.73 24.60 25.35 0.7M
2025-01-10 25.89 26.42 25.13 26.00 1.2M
2025-01-09 26.11 26.56 25.83 26.20 1.0M
2025-01-08 24.51 27.35 24.50 26.30 2.1M
2025-01-07 24.41 24.78 23.70 24.78 1.0M
2025-01-06 24.01 24.35 22.55 24.35 1.0M
2025-01-03 25.39 25.57 23.59 24.30 1.3M
2025-01-02 25.70 25.95 24.88 25.31 1.5M