Shenzhen Intellifusion (688343)

688343
🏛️ China →
81.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 85.34 87.19 85.34 86.98 1,840.1K
09:35 86.90 88.70 86.89 88.68 1,314.6K
09:40 88.63 88.72 88.03 88.58 1,283.4K
09:45 88.60 89.30 88.46 88.62 1,467.2K
09:50 88.71 89.45 88.23 88.60 792.1K
09:55 88.57 89.00 88.32 88.57 536.6K
10:00 88.49 89.73 88.49 89.25 884.4K
10:05 89.25 89.46 88.90 89.05 384.0K
10:10 88.94 89.13 88.62 88.98 257.9K
10:15 88.98 89.16 88.60 88.63 393.4K
10:20 88.63 89.00 88.50 88.88 233.5K
10:25 89.00 89.12 88.80 88.86 202.6K
10:30 88.83 89.43 88.68 88.69 361.5K
10:35 88.69 89.18 88.60 89.11 174.0K
10:40 89.17 89.30 88.51 88.84 252.4K
10:45 88.81 88.88 88.49 88.69 163.5K
10:50 88.67 89.21 88.67 89.21 212.9K
10:55 89.21 89.50 89.00 89.30 393.4K
11:00 89.32 89.43 89.00 89.28 185.5K
11:05 89.28 89.80 89.28 89.50 884.2K
11:10 89.51 90.48 89.40 89.42 1,070.3K
11:15 89.42 89.81 89.30 89.35 205.1K
11:20 89.30 89.81 89.30 89.69 172.3K
11:25 89.68 89.68 89.35 89.60 169.0K
13:00 89.60 90.32 89.50 90.08 375.0K
13:05 90.18 90.80 90.00 90.60 692.7K
13:10 90.49 90.88 90.34 90.88 540.1K
13:15 90.92 91.06 90.35 90.36 461.3K
13:20 90.35 91.10 90.07 91.10 381.2K
13:25 91.11 91.36 90.79 91.08 689.1K
13:30 91.08 91.49 90.90 90.97 543.6K
13:35 90.99 91.39 90.70 90.70 260.5K
13:40 90.70 91.02 90.30 90.30 356.1K
13:45 90.30 90.60 90.08 90.15 293.6K
13:50 90.15 90.30 89.93 89.93 290.7K
13:55 89.93 90.00 89.80 89.99 194.1K
14:00 90.00 90.11 89.57 89.57 356.1K
14:05 89.53 90.04 89.31 89.89 396.1K
14:10 89.90 89.93 89.47 89.60 196.5K
14:15 89.60 89.87 89.51 89.86 179.7K
14:20 89.89 90.16 89.80 89.96 177.5K
14:25 89.96 90.00 89.69 89.86 207.5K
14:30 89.85 90.18 89.79 90.11 200.6K
14:35 90.10 90.13 90.00 90.05 191.3K
14:40 90.02 90.08 89.87 89.90 227.0K
14:45 89.97 90.10 89.81 90.02 255.0K
14:50 90.02 90.23 90.00 90.22 407.9K
14:55 90.22 90.50 90.22 90.49 327.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 86.14 86.75 81.65 81.65 19.3M
2025-09-25 86.90 89.37 86.31 86.97 15.3M
2025-09-24 86.00 89.50 84.80 87.40 17.3M
2025-09-23 90.52 92.79 84.88 87.52 21.6M
2025-09-22 85.30 91.49 85.30 90.52 22.2M
2025-09-19 88.01 90.52 84.98 85.32 22.1M
2025-09-18 89.99 94.66 87.50 89.18 28.7M
2025-09-17 89.00 91.50 87.20 88.44 16.9M
2025-09-16 88.00 92.00 86.95 90.22 20.6M
2025-09-15 90.73 90.73 86.20 87.71 18.9M
2025-09-12 86.97 92.78 85.80 90.33 27.7M
2025-09-11 81.60 88.98 80.30 87.42 29.9M
2025-09-10 81.00 83.88 81.00 81.95 19.1M
2025-09-09 81.97 83.81 80.23 80.78 16.0M
2025-09-08 82.18 85.10 81.50 82.41 19.3M
2025-09-05 82.00 83.41 80.06 82.89 24.1M
2025-09-04 89.35 89.88 80.02 81.65 30.8M
2025-09-03 92.00 93.00 88.65 88.88 24.3M
2025-09-02 96.00 99.39 91.50 92.50 31.9M
2025-09-01 106.00 111.00 96.69 97.79 38.7M
2025-08-29 94.00 103.31 90.26 99.92 39.4M
2025-08-28 90.88 95.85 89.96 93.93 41.5M
2025-08-27 84.50 97.96 83.90 92.50 56.5M
2025-08-26 83.59 87.39 81.51 81.63 37.3M
2025-08-25 92.00 94.91 84.79 87.50 60.8M
2025-08-22 71.00 79.09 68.68 79.09 23.9M
2025-08-21 68.36 71.61 64.93 65.91 23.6M
2025-08-20 64.51 68.88 62.88 68.22 23.3M
2025-08-19 63.00 66.50 62.65 65.50 18.7M
2025-08-18 64.15 66.94 63.03 63.36 20.3M
2025-08-15 62.66 64.85 62.20 64.10 13.7M
2025-08-14 63.41 66.31 62.33 63.55 19.9M
2025-08-13 64.01 64.88 62.87 63.88 17.3M
2025-08-12 64.35 66.50 62.71 65.01 20.0M
2025-08-11 57.41 66.33 57.41 63.87 23.2M
2025-08-08 59.72 59.99 57.01 57.41 17.0M
2025-08-07 61.90 63.63 60.20 60.20 13.3M
2025-08-06 60.09 62.68 59.68 61.99 13.1M
2025-08-05 60.06 61.70 58.88 61.00 12.3M
2025-08-04 59.00 60.96 58.30 59.95 11.4M
2025-08-01 58.99 62.30 57.45 60.25 17.1M
2025-07-31 56.30 61.52 55.97 58.55 19.1M
2025-07-30 54.72 58.29 54.56 56.33 16.7M
2025-07-29 54.50 55.37 54.00 54.97 9.4M
2025-07-28 55.49 55.79 53.80 55.03 12.2M
2025-07-25 52.28 55.75 52.00 54.93 16.7M
2025-07-24 51.25 52.12 51.23 52.00 6.7M
2025-07-23 50.26 52.67 50.03 51.62 8.8M
2025-07-22 51.21 51.21 50.15 50.62 6.4M
2025-07-21 51.30 51.87 50.96 51.30 5.0M
2025-07-18 51.90 52.23 51.10 51.55 6.2M
2025-07-17 50.61 52.15 50.01 51.66 8.7M
2025-07-16 49.55 53.30 49.32 50.69 13.2M
2025-07-15 48.79 49.59 48.01 49.39 6.8M
2025-07-14 48.65 49.18 48.01 48.71 5.4M
2025-07-11 46.98 48.88 46.71 48.51 7.4M
2025-07-10 47.20 47.58 46.94 47.15 3.1M
2025-07-09 48.28 48.36 47.41 47.60 3.5M
2025-07-08 47.50 48.35 47.04 48.05 5.3M
2025-07-07 46.67 47.89 46.30 47.51 4.6M
2025-07-04 47.18 47.53 46.33 46.67 4.6M
2025-07-03 47.46 48.19 47.11 47.38 3.9M
2025-07-02 48.50 48.93 47.10 47.47 5.9M
2025-07-01 49.50 49.70 48.48 48.99 5.2M
2025-06-30 48.46 49.80 48.46 49.42 5.9M
2025-06-27 49.50 49.70 48.41 48.48 5.4M
2025-06-26 49.87 49.94 48.66 48.70 7.2M
2025-06-25 48.75 49.98 48.21 49.87 10.0M
2025-06-24 46.50 49.50 45.62 48.64 13.6M
2025-06-23 45.98 48.76 45.68 47.80 6.6M
2025-06-20 47.75 48.06 46.28 46.38 4.9M
2025-06-19 48.01 49.17 47.61 47.75 7.6M
2025-06-18 47.87 48.20 47.05 47.87 5.4M
2025-06-17 47.30 49.23 47.10 48.13 8.8M
2025-06-16 46.22 47.31 46.22 46.97 4.5M
2025-06-13 47.50 47.94 46.19 46.69 7.4M
2025-06-12 48.50 49.25 48.00 48.24 5.7M
2025-06-11 49.25 49.40 48.40 48.56 5.4M
2025-06-10 51.04 51.04 48.48 49.20 8.4M
2025-06-09 50.50 51.37 50.42 51.04 6.3M
2025-06-06 50.00 52.13 49.65 51.01 10.0M
2025-06-05 47.92 50.50 47.51 50.09 10.4M
2025-06-04 47.52 48.28 47.10 47.91 4.7M
2025-06-03 46.85 48.13 46.75 47.16 4.8M
2025-05-30 48.80 48.97 47.10 47.51 5.8M
2025-05-29 47.86 49.18 47.60 49.15 6.3M
2025-05-28 48.12 48.59 47.61 47.86 3.7M
2025-05-27 49.58 49.58 48.21 48.39 4.3M
2025-05-26 48.61 49.58 48.56 49.48 4.9M
2025-05-23 50.51 50.74 48.70 48.72 7.3M
2025-05-22 50.65 51.28 50.00 50.49 5.4M
2025-05-21 51.67 51.83 50.20 50.88 5.5M
2025-05-20 51.94 52.53 51.10 51.70 5.1M
2025-05-19 51.91 52.72 50.91 51.95 5.3M
2025-05-16 51.52 52.41 51.15 51.75 5.1M
2025-05-15 54.26 54.26 51.50 52.04 8.4M
2025-05-14 54.15 55.19 53.73 54.34 6.6M
2025-05-13 55.30 56.00 53.86 54.00 7.2M
2025-05-12 53.85 54.65 53.45 54.65 7.0M
2025-05-09 55.08 55.38 52.92 53.22 8.0M
2025-05-08 55.68 56.31 55.00 55.38 7.6M
2025-05-07 57.80 58.28 54.88 55.67 10.5M
2025-05-06 56.40 57.47 55.73 56.81 11.1M
2025-04-30 53.99 55.88 53.61 55.56 10.6M
2025-04-29 52.46 54.30 51.82 53.67 7.7M
2025-04-28 55.96 56.00 52.45 52.45 11.8M
2025-04-25 52.60 55.19 52.25 54.41 10.3M
2025-04-24 53.90 53.90 52.33 52.50 7.2M
2025-04-23 54.21 55.20 53.30 54.14 9.5M
2025-04-22 53.71 54.33 53.08 53.57 7.2M
2025-04-21 51.27 53.93 50.75 53.92 10.2M
2025-04-18 51.51 51.75 50.48 50.77 5.6M
2025-04-17 51.77 53.35 51.60 51.71 6.7M
2025-04-16 54.01 54.57 51.00 52.00 9.4M
2025-04-15 54.43 54.60 52.95 53.67 7.5M
2025-04-14 55.07 55.84 54.30 54.59 10.6M
2025-04-11 50.80 55.45 50.61 54.16 16.6M
2025-04-10 51.00 53.23 51.00 51.12 13.6M
2025-04-09 47.02 50.76 44.62 50.05 17.7M
2025-04-08 46.94 49.33 46.23 48.48 15.9M
2025-04-07 52.00 53.90 46.07 46.07 17.5M
2025-04-03 57.18 59.66 57.18 57.59 11.7M
2025-04-02 57.08 58.09 56.87 57.22 5.7M
2025-04-01 57.75 58.77 56.86 57.01 8.7M
2025-03-31 55.96 57.60 54.61 57.34 11.3M
2025-03-28 57.00 57.60 56.06 56.38 7.3M
2025-03-27 58.47 58.67 56.90 56.92 9.2M
2025-03-26 57.66 59.43 57.66 57.80 8.7M
2025-03-25 60.67 61.00 57.34 57.60 13.6M
2025-03-24 61.74 62.60 58.70 60.66 11.6M
2025-03-21 64.10 64.70 60.70 60.87 13.7M
2025-03-20 64.69 66.51 63.77 64.23 11.4M
2025-03-19 65.16 66.00 63.88 64.26 10.6M
2025-03-18 67.00 67.52 65.01 65.41 10.2M
2025-03-17 65.80 67.48 64.80 66.39 10.5M
2025-03-14 63.94 66.38 63.78 65.79 11.0M
2025-03-13 68.27 69.30 64.22 64.80 17.3M
2025-03-12 70.23 72.30 69.15 69.19 16.8M
2025-03-11 67.08 69.41 67.00 69.08 11.8M
2025-03-10 71.15 71.40 67.68 69.40 20.3M
2025-03-07 73.86 75.80 71.09 72.34 20.0M
2025-03-06 73.88 78.49 73.60 75.50 27.0M
2025-03-05 73.39 74.50 70.00 72.72 22.5M
2025-03-04 69.06 75.37 68.56 73.12 28.8M
2025-03-03 72.99 74.33 67.95 68.97 26.8M
2025-02-28 84.00 85.20 72.16 72.91 35.1M
2025-02-27 78.65 82.88 77.40 82.25 38.9M
2025-02-26 79.00 82.26 75.50 79.19 48.6M
2025-02-25 64.40 82.26 64.11 82.26 52.6M
2025-02-24 70.49 74.55 67.00 68.55 33.9M
2025-02-21 66.00 71.49 62.89 69.80 41.2M
2025-02-20 64.62 65.46 62.80 63.19 21.5M
2025-02-19 60.80 63.80 60.80 63.19 23.7M
2025-02-18 64.80 67.90 60.00 60.80 34.2M
2025-02-17 65.00 69.30 63.80 66.70 32.3M
2025-02-14 63.95 66.77 62.36 64.81 28.7M
2025-02-13 67.81 68.00 62.50 63.00 36.6M
2025-02-12 68.14 70.88 67.25 68.44 30.0M
2025-02-11 69.72 71.20 66.80 66.85 40.5M
2025-02-10 67.00 74.55 64.90 73.10 48.3M
2025-02-07 68.88 69.45 63.18 64.67 55.1M
2025-02-06 57.24 64.69 56.00 64.69 32.8M
2025-02-05 51.00 54.88 50.50 53.91 25.0M
2025-01-27 52.42 52.42 48.20 48.30 17.3M
2025-01-24 47.18 52.21 47.18 50.78 21.2M
2025-01-23 49.00 50.50 47.40 47.44 16.8M
2025-01-22 47.60 49.09 47.60 48.14 12.7M
2025-01-21 45.14 48.88 44.90 48.59 21.1M
2025-01-20 45.58 46.23 44.21 44.50 13.5M
2025-01-17 45.55 46.97 44.45 45.76 13.0M
2025-01-16 47.76 48.84 45.58 45.81 15.1M
2025-01-15 47.00 48.46 46.66 47.08 15.4M
2025-01-14 44.32 47.08 43.89 46.88 17.1M
2025-01-13 42.50 44.13 41.52 43.34 12.7M
2025-01-10 45.00 47.40 43.20 43.26 18.4M
2025-01-09 45.05 46.88 45.00 45.37 15.2M
2025-01-08 44.60 46.20 43.00 45.20 17.1M
2025-01-07 42.98 45.27 42.00 45.11 16.9M
2025-01-06 45.44 47.10 41.99 42.58 22.3M
2025-01-03 50.05 51.18 46.12 46.18 19.7M
2025-01-02 49.60 51.34 48.60 49.80 16.2M