Shenzhen Expressway Co Ltd (0548)

0548
🏛️ Hongkong →
7.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:40 7.16 7.16 7.10 7.10 33.9K
10:00 7.11 7.11 7.11 7.11 8.0K
10:05 7.13 7.13 7.11 7.11 16.0K
10:10 7.12 7.12 7.12 7.12 2.0K
10:15 7.09 7.09 7.09 7.09 62.0K
10:25 7.08 7.09 7.07 7.07 40.0K
10:30 7.08 7.10 7.08 7.10 132.0K
10:35 7.08 7.08 7.08 7.08 10.0K
10:40 7.10 7.10 7.08 7.08 6.0K
10:45 7.10 7.12 7.10 7.12 100.0K
11:05 7.13 7.13 7.12 7.12 6.0K
11:10 7.13 7.13 7.13 7.13 2.0K
11:15 7.10 7.10 7.10 7.10 30.0K
11:20 7.07 7.07 7.07 7.07 84.0K
11:25 7.08 7.09 7.08 7.09 2.0K
11:30 7.10 7.10 7.10 7.10 8.0K
11:50 7.09 7.09 7.09 7.09 26.0K
13:00 7.08 7.10 7.08 7.10 16.0K
13:10 7.09 7.10 7.09 7.10 226.0K
13:15 7.11 7.11 7.11 7.11 2.0K
13:20 7.12 7.12 7.12 7.12 4.0K
13:25 7.13 7.13 7.13 7.13 60.0K
13:30 7.15 7.15 7.15 7.15 4.0K
13:35 7.13 7.13 7.13 7.13 44.0K
13:40 7.15 7.15 7.15 7.15 2.0K
13:45 7.14 7.14 7.13 7.13 10.0K
13:50 7.12 7.12 7.12 7.12 4.0K
13:55 7.13 7.13 7.13 7.13 38.0K
14:00 7.12 7.12 7.12 7.12 72.1K
14:15 7.13 7.13 7.13 7.13 26.0K
14:50 7.12 7.12 7.12 7.12 192.0K
14:55 7.13 7.15 7.13 7.15 30.0K
15:05 7.13 7.13 7.13 7.13 68.0K
15:15 7.12 7.13 7.12 7.12 32.0K
15:20 7.13 7.13 7.13 7.13 2.0K
15:25 7.12 7.13 7.12 7.13 44.0K
15:45 7.12 7.13 7.12 7.13 42.0K
15:55 7.12 7.13 7.12 7.13 86.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.26 7.32 7.23 7.30 3.7M
2025-09-25 7.21 7.29 7.21 7.26 5.4M
2025-09-24 7.14 7.24 7.14 7.21 1.6M
2025-09-23 7.10 7.16 7.07 7.13 1.6M
2025-09-22 7.27 7.27 7.05 7.10 2.8M
2025-09-19 7.29 7.29 7.17 7.17 5.6M
2025-09-18 7.30 7.30 7.19 7.23 3.1M
2025-09-17 7.31 7.35 7.31 7.33 1.7M
2025-09-16 7.28 7.38 7.28 7.35 3.7M
2025-09-15 7.25 7.30 7.21 7.26 4.1M
2025-09-12 7.28 7.31 7.17 7.24 2.6M
2025-09-11 7.40 7.40 7.22 7.28 3.5M
2025-09-10 7.39 7.40 7.34 7.36 2.6M
2025-09-09 7.34 7.38 7.30 7.37 2.2M
2025-09-08 7.30 7.33 7.26 7.32 1.0M
2025-09-05 7.29 7.33 7.26 7.30 2.2M
2025-09-04 7.29 7.31 7.19 7.31 3.3M
2025-09-03 7.24 7.31 7.24 7.30 3.6M
2025-09-02 7.16 7.24 7.13 7.24 2.7M
2025-09-01 7.12 7.20 7.11 7.20 2.8M
2025-08-29 7.00 7.18 7.00 7.15 2.5M
2025-08-28 7.08 7.16 7.07 7.16 2.4M
2025-08-27 7.09 7.17 7.08 7.12 3.6M
2025-08-26 7.01 7.10 7.01 7.09 2.2M
2025-08-25 7.00 7.10 6.99 7.01 2.3M
2025-08-22 6.96 6.99 6.90 6.95 1.4M
2025-08-21 6.99 7.01 6.92 6.98 1.9M
2025-08-20 7.05 7.05 6.92 6.94 3.0M
2025-08-19 7.01 7.10 7.01 7.09 2.5M
2025-08-18 6.95 7.04 6.95 7.02 1.7M
2025-08-15 6.94 7.00 6.91 6.99 1.5M
2025-08-14 7.00 7.03 6.96 7.02 2.5M
2025-08-13 7.00 7.03 6.97 7.02 2.3M
2025-08-12 6.99 7.04 6.99 7.01 0.9M
2025-08-11 6.97 7.01 6.90 6.99 1.9M
2025-08-08 6.96 6.97 6.94 6.94 1.2M
2025-08-07 6.83 6.97 6.83 6.93 3.0M
2025-08-06 6.78 6.86 6.78 6.83 1.9M
2025-08-05 6.80 6.83 6.78 6.81 0.9M
2025-08-04 6.77 6.78 6.75 6.77 0.6M
2025-08-01 6.72 6.80 6.72 6.77 4.8M
2025-07-31 6.80 6.83 6.73 6.75 3.7M
2025-07-30 6.92 6.92 6.84 6.87 1.6M
2025-07-29 6.88 6.93 6.81 6.86 1.6M
2025-07-28 6.90 6.95 6.89 6.90 1.3M
2025-07-25 6.92 6.96 6.86 6.90 2.5M
2025-07-24 6.91 6.95 6.88 6.93 1.7M
2025-07-23 6.95 6.97 6.91 6.91 3.2M
2025-07-22 6.81 6.90 6.78 6.90 2.8M
2025-07-21 6.68 6.82 6.63 6.81 5.2M
2025-07-18 6.72 6.73 6.68 6.68 3.4M
2025-07-17 6.72 6.73 6.70 6.71 3.6M
2025-07-16 6.78 6.78 6.71 6.72 2.9M
2025-07-15 6.84 6.86 6.77 6.78 1.8M
2025-07-14 6.84 6.92 6.80 6.84 3.5M
2025-07-11 6.80 6.85 6.79 6.84 1.3M
2025-07-10 6.70 6.78 6.70 6.78 2.1M
2025-07-09 6.72 6.73 6.68 6.72 1.6M
2025-07-08 6.72 6.73 6.66 6.68 4.1M
2025-07-07 6.75 6.77 6.70 6.74 2.0M
2025-07-04 6.74 6.81 6.66 6.74 4.5M
2025-07-03 6.93 6.98 6.88 6.96 4.1M
2025-07-02 6.85 6.94 6.83 6.94 3.9M
2025-06-30 6.88 6.89 6.83 6.85 2.1M
2025-06-27 6.89 6.94 6.87 6.89 2.3M
2025-06-26 6.87 6.93 6.84 6.91 3.0M
2025-06-25 6.80 6.91 6.80 6.89 2.5M
2025-06-24 6.84 6.87 6.80 6.81 2.3M
2025-06-23 6.78 6.84 6.71 6.84 1.8M
2025-06-20 6.80 6.80 6.70 6.79 4.3M
2025-06-19 6.81 6.81 6.67 6.71 2.7M
2025-06-18 6.84 6.84 6.78 6.83 2.6M
2025-06-17 6.81 6.84 6.79 6.83 2.2M
2025-06-16 6.77 6.84 6.77 6.81 1.8M
2025-06-13 6.79 6.84 6.79 6.83 1.9M
2025-06-12 6.84 6.86 6.78 6.79 2.7M
2025-06-11 6.84 6.86 6.82 6.84 1.9M
2025-06-10 6.75 6.85 6.75 6.84 2.9M
2025-06-09 6.77 6.80 6.75 6.78 1.2M
2025-06-06 6.70 6.77 6.69 6.77 1.8M
2025-06-05 6.73 6.73 6.66 6.68 1.6M
2025-06-04 6.71 6.71 6.66 6.71 1.4M
2025-06-03 6.61 6.70 6.61 6.70 2.5M
2025-06-02 6.66 6.66 6.51 6.59 1.1M
2025-05-30 6.67 6.70 6.66 6.66 2.2M
2025-05-29 6.71 6.74 6.67 6.70 2.4M
2025-05-28 6.65 6.70 6.64 6.70 2.1M
2025-05-27 6.65 6.67 6.62 6.64 1.5M
2025-05-26 6.64 6.71 6.64 6.66 1.5M
2025-05-23 6.63 6.66 6.63 6.65 1.9M
2025-05-22 6.63 6.63 6.60 6.63 1.8M
2025-05-21 6.58 6.63 6.56 6.63 1.4M
2025-05-20 6.55 6.59 6.55 6.58 2.2M
2025-05-19 6.59 6.59 6.53 6.55 2.2M
2025-05-16 6.60 6.62 6.52 6.58 3.8M
2025-05-15 6.71 6.71 6.61 6.62 1.2M
2025-05-14 6.63 6.66 6.60 6.66 1.3M
2025-05-13 6.67 6.67 6.61 6.61 1.5M
2025-05-12 6.63 6.69 6.63 6.69 1.6M
2025-05-09 6.63 6.65 6.60 6.64 1.7M
2025-05-08 6.64 6.65 6.59 6.62 2.0M
2025-05-07 6.68 6.71 6.64 6.68 2.8M
2025-05-06 6.61 6.74 6.59 6.74 3.5M
2025-05-02 6.60 6.67 6.57 6.57 0.7M
2025-04-30 6.51 6.61 6.51 6.60 3.4M
2025-04-29 6.54 6.55 6.49 6.51 1.1M
2025-04-28 6.48 6.56 6.46 6.54 1.9M
2025-04-25 6.42 6.49 6.42 6.49 1.3M
2025-04-24 6.46 6.48 6.42 6.48 1.6M
2025-04-23 6.51 6.52 6.44 6.46 2.8M
2025-04-22 6.46 6.51 6.46 6.47 2.1M
2025-04-17 6.46 6.48 6.44 6.46 0.9M
2025-04-16 6.48 6.48 6.41 6.46 1.6M
2025-04-15 6.45 6.49 6.45 6.48 1.4M
2025-04-14 6.39 6.45 6.37 6.45 2.3M
2025-04-11 6.30 6.36 6.29 6.35 2.1M
2025-04-10 6.22 6.34 6.20 6.30 3.2M
2025-04-09 6.15 6.20 6.07 6.19 4.6M
2025-04-08 6.03 6.17 5.96 6.16 6.1M
2025-04-07 6.20 6.21 5.96 6.03 10.8M
2025-04-03 6.36 6.40 6.33 6.36 5.2M
2025-04-02 6.38 6.42 6.36 6.37 3.7M
2025-04-01 6.38 6.44 6.38 6.38 4.2M
2025-03-31 6.38 6.42 6.35 6.36 6.9M
2025-03-28 6.39 6.42 6.37 6.38 3.9M
2025-03-27 6.42 6.44 6.38 6.40 5.5M
2025-03-26 6.46 6.47 6.41 6.42 3.7M
2025-03-25 6.38 6.54 6.38 6.49 4.1M
2025-03-24 6.74 6.77 6.38 6.43 18.0M
2025-03-21 6.88 6.91 6.79 6.79 5.1M
2025-03-20 6.93 6.93 6.83 6.89 2.8M
2025-03-19 6.92 6.97 6.87 6.93 3.3M
2025-03-18 6.82 6.88 6.80 6.85 2.4M
2025-03-17 6.85 6.85 6.76 6.82 3.8M
2025-03-14 6.85 6.86 6.77 6.85 1.9M
2025-03-13 6.80 6.82 6.77 6.80 2.0M
2025-03-12 6.84 6.84 6.75 6.77 3.6M
2025-03-11 6.70 6.81 6.66 6.80 2.5M
2025-03-10 6.66 6.75 6.62 6.74 2.6M
2025-03-07 6.68 6.69 6.65 6.66 1.3M
2025-03-06 6.76 6.76 6.65 6.68 1.8M
2025-03-05 6.70 6.73 6.67 6.73 2.1M
2025-03-04 6.61 6.70 6.61 6.66 2.1M
2025-03-03 6.58 6.67 6.58 6.65 1.4M
2025-02-28 6.62 6.73 6.58 6.58 1.5M
2025-02-27 6.68 6.68 6.60 6.62 1.3M
2025-02-26 6.50 6.70 6.50 6.70 3.8M
2025-02-25 6.55 6.55 6.48 6.51 2.1M
2025-02-24 6.55 6.59 6.53 6.55 1.1M
2025-02-21 6.56 6.58 6.52 6.55 2.2M
2025-02-20 6.61 6.61 6.53 6.57 1.8M
2025-02-19 6.66 6.66 6.55 6.59 3.0M
2025-02-18 6.60 6.71 6.58 6.66 4.7M
2025-02-17 6.52 6.63 6.49 6.62 3.2M
2025-02-14 6.53 6.58 6.47 6.52 5.0M
2025-02-13 6.58 6.58 6.50 6.53 3.7M
2025-02-12 6.55 6.58 6.54 6.56 3.8M
2025-02-11 6.42 6.53 6.41 6.53 2.3M
2025-02-10 6.55 6.55 6.43 6.44 5.9M
2025-02-07 6.60 6.60 6.51 6.53 2.7M
2025-02-06 6.55 6.60 6.55 6.60 1.4M
2025-02-05 6.50 6.60 6.50 6.56 3.0M
2025-02-04 6.59 6.59 6.51 6.52 1.3M
2025-02-03 6.55 6.60 6.42 6.56 2.8M
2025-01-28 6.51 6.56 6.45 6.56 1.7M
2025-01-27 6.62 6.62 6.34 6.52 16.8M
2025-01-24 7.01 7.07 7.00 7.04 1.0M
2025-01-23 7.04 7.09 7.00 7.00 1.2M
2025-01-22 7.03 7.05 6.98 6.99 1.5M
2025-01-21 7.03 7.06 7.01 7.03 1.4M
2025-01-20 7.06 7.12 7.04 7.05 1.9M
2025-01-17 7.08 7.08 7.04 7.06 1.2M
2025-01-16 7.10 7.15 7.08 7.08 0.8M
2025-01-15 7.11 7.18 7.09 7.10 1.8M
2025-01-14 6.99 7.14 6.99 7.11 2.7M
2025-01-13 7.02 7.10 6.92 6.99 1.9M
2025-01-10 7.22 7.22 7.02 7.02 2.7M
2025-01-09 7.26 7.27 7.15 7.15 1.3M
2025-01-08 7.28 7.28 7.13 7.24 5.5M
2025-01-07 7.24 7.29 7.21 7.27 2.4M
2025-01-06 7.27 7.29 7.24 7.27 1.3M
2025-01-03 7.42 7.42 7.16 7.27 1.8M
2025-01-02 7.40 7.41 7.28 7.35 6.4M