Shenzhen Ridge Engineering Consulting Co Ltd (300977)

300977
🏛️ China →
18.51
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.42 18.61 18.40 18.54 119.7K
09:35 18.51 18.68 18.49 18.65 50.3K
09:40 18.71 18.74 18.68 18.71 56.3K
09:45 18.70 18.72 18.56 18.57 27.4K
09:50 18.56 18.58 18.49 18.49 23.5K
09:55 18.48 18.49 18.42 18.46 48.5K
10:00 18.46 18.46 18.38 18.44 27.3K
10:05 18.43 18.66 18.42 18.59 64.2K
10:10 18.58 18.68 18.58 18.68 36.3K
10:15 18.69 18.78 18.68 18.78 178.8K
10:20 18.78 18.78 18.74 18.78 82.2K
10:25 18.78 18.85 18.78 18.79 59.7K
10:30 18.79 18.83 18.74 18.74 23.9K
10:35 18.74 18.74 18.70 18.73 37.6K
10:40 18.73 18.74 18.72 18.74 5.8K
10:45 18.74 18.77 18.74 18.77 6.5K
10:50 18.77 18.77 18.73 18.73 11.3K
10:55 18.75 18.75 18.72 18.72 4.1K
11:00 18.72 18.74 18.72 18.73 7.1K
11:05 18.73 18.76 18.71 18.76 9.9K
11:10 18.76 18.80 18.74 18.78 21.5K
11:15 18.78 18.80 18.74 18.76 11.9K
11:20 18.76 18.77 18.73 18.74 5.8K
11:25 18.73 18.74 18.72 18.74 17.9K
13:00 18.72 18.72 18.65 18.67 13.0K
13:05 18.63 18.68 18.63 18.68 7.3K
13:10 18.69 18.72 18.69 18.72 13.8K
13:15 18.72 18.74 18.70 18.73 26.7K
13:20 18.71 18.74 18.68 18.71 18.8K
13:25 18.68 18.70 18.67 18.69 3.0K
13:30 18.66 18.71 18.66 18.71 15.7K
13:35 18.68 18.70 18.63 18.65 32.5K
13:40 18.64 18.65 18.63 18.64 10.3K
13:45 18.63 18.65 18.59 18.65 16.1K
13:50 18.66 18.66 18.58 18.59 8.8K
13:55 18.59 18.60 18.56 18.57 8.8K
14:00 18.56 18.60 18.56 18.60 18.9K
14:05 18.61 18.62 18.60 18.62 8.2K
14:10 18.61 18.61 18.59 18.59 10.4K
14:15 18.59 18.63 18.56 18.58 13.2K
14:20 18.57 18.61 18.56 18.56 18.5K
14:25 18.56 18.57 18.52 18.57 13.5K
14:30 18.56 18.60 18.50 18.55 37.7K
14:35 18.53 18.55 18.49 18.52 9.4K
14:40 18.55 18.55 18.50 18.51 31.3K
14:45 18.54 18.56 18.48 18.56 72.1K
14:50 18.54 18.57 18.50 18.50 47.7K
14:55 18.50 18.56 18.49 18.56 22.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 18.88 18.91 18.51 18.51 1.3M
2025-09-29 18.50 18.92 18.12 18.88 2.0M
2025-09-26 18.34 18.86 18.34 18.50 1.4M
2025-09-25 18.79 19.13 18.50 18.51 1.3M
2025-09-24 18.58 18.94 18.33 18.91 1.7M
2025-09-23 18.78 19.00 17.86 18.68 1.9M
2025-09-22 18.69 18.80 18.46 18.64 1.0M
2025-09-19 18.70 18.98 18.48 18.68 1.5M
2025-09-18 19.75 19.75 18.52 18.70 2.4M
2025-09-17 19.25 19.54 19.19 19.35 1.3M
2025-09-16 19.00 19.38 18.92 19.35 2.3M
2025-09-15 19.35 19.54 18.89 19.02 2.1M
2025-09-12 19.50 19.85 19.37 19.42 2.1M
2025-09-11 19.41 19.55 19.07 19.43 1.6M
2025-09-10 19.59 19.60 19.13 19.41 1.0M
2025-09-09 19.79 19.89 19.33 19.40 1.7M
2025-09-08 19.78 19.78 19.33 19.74 2.6M
2025-09-05 18.73 19.80 18.48 19.80 2.6M
2025-09-04 18.59 19.11 18.44 18.74 2.0M
2025-09-03 19.23 19.58 18.47 18.47 1.9M
2025-09-02 19.40 19.69 18.82 19.23 2.2M
2025-09-01 19.40 19.80 19.30 19.48 2.7M
2025-08-29 19.80 19.85 19.18 19.30 3.9M
2025-08-28 19.00 19.38 18.06 18.94 2.5M
2025-08-27 19.71 20.02 18.93 18.93 3.0M
2025-08-26 19.66 19.98 19.39 19.69 2.2M
2025-08-25 19.55 19.70 19.33 19.58 2.3M
2025-08-22 19.64 19.70 19.46 19.55 2.0M
2025-08-21 19.62 19.79 19.52 19.62 2.0M
2025-08-20 19.84 19.84 19.51 19.62 2.1M
2025-08-19 19.86 19.99 19.72 19.85 1.9M
2025-08-18 20.02 20.31 19.75 19.86 3.5M
2025-08-15 20.10 20.30 19.80 20.02 3.1M
2025-08-14 21.06 21.26 20.00 20.01 4.3M
2025-08-13 20.61 21.38 20.21 21.07 7.0M
2025-08-12 20.34 21.18 20.03 20.41 4.2M
2025-08-11 20.03 20.42 19.76 20.24 2.3M
2025-08-08 19.75 20.06 19.56 19.92 1.7M
2025-08-07 19.96 20.00 19.72 19.75 1.1M
2025-08-06 19.91 19.95 19.71 19.87 1.2M
2025-08-05 19.72 19.95 19.67 19.88 1.5M
2025-08-04 19.62 19.75 19.28 19.67 1.6M
2025-08-01 19.13 19.74 19.13 19.61 2.3M
2025-07-31 19.51 19.77 19.13 19.19 2.0M
2025-07-30 19.35 19.68 19.01 19.50 2.2M
2025-07-29 19.49 19.59 19.10 19.28 1.2M
2025-07-28 19.47 19.47 19.22 19.30 1.2M
2025-07-25 19.45 19.45 19.11 19.29 1.9M
2025-07-24 19.28 19.66 19.18 19.53 2.1M
2025-07-23 19.64 19.67 19.20 19.29 2.4M
2025-07-22 19.26 19.90 19.26 19.67 3.4M
2025-07-21 18.89 19.71 18.89 19.37 2.6M
2025-07-18 18.82 18.92 18.58 18.90 1.2M
2025-07-17 18.94 19.03 18.75 18.82 1.6M
2025-07-16 18.95 19.28 18.82 18.96 1.9M
2025-07-15 19.28 19.39 18.80 18.97 3.4M
2025-07-14 18.88 19.48 18.75 19.39 3.2M
2025-07-11 19.70 19.79 18.78 18.91 5.3M
2025-07-10 19.00 20.27 19.00 19.87 7.0M
2025-07-09 18.68 19.79 18.64 19.21 4.7M
2025-07-08 18.65 18.84 18.55 18.70 1.7M
2025-07-07 18.18 18.69 18.17 18.64 1.7M
2025-07-04 18.52 18.80 18.21 18.28 2.4M
2025-07-03 18.60 18.86 18.39 18.48 2.5M
2025-07-02 18.25 18.65 17.97 18.30 2.3M
2025-07-01 17.95 18.67 17.94 18.23 4.4M
2025-06-30 17.74 18.13 17.64 18.08 1.7M
2025-06-27 17.41 17.90 17.40 17.74 1.4M
2025-06-26 17.70 17.91 17.65 17.68 1.2M
2025-06-25 17.55 17.87 17.53 17.74 1.5M
2025-06-24 17.06 17.65 17.06 17.62 1.7M
2025-06-23 16.78 17.14 16.59 17.07 0.8M
2025-06-20 16.58 17.21 16.58 16.76 1.3M
2025-06-19 17.13 17.30 16.60 16.65 1.0M
2025-06-18 17.33 17.35 17.05 17.15 0.9M
2025-06-17 17.50 17.77 17.13 17.29 1.1M
2025-06-16 17.07 17.47 17.00 17.47 1.2M
2025-06-13 17.41 17.54 17.03 17.07 1.4M
2025-06-12 17.40 17.80 17.35 17.54 1.8M
2025-06-11 17.54 18.38 17.45 17.51 2.2M
2025-06-10 17.80 18.07 17.10 17.28 2.3M
2025-06-09 17.23 17.99 17.10 17.81 3.3M
2025-06-06 17.19 17.41 17.06 17.21 1.5M
2025-06-05 17.23 17.40 16.96 17.14 1.4M
2025-06-04 17.09 17.60 16.92 17.27 1.6M
2025-06-03 16.59 17.21 16.59 17.02 1.2M
2025-05-30 17.13 17.15 16.78 16.93 1.1M
2025-05-29 16.40 17.08 16.40 17.06 1.5M
2025-05-28 16.90 17.00 16.45 16.58 1.0M
2025-05-27 16.82 16.94 16.60 16.82 1.1M
2025-05-26 16.65 16.90 16.56 16.82 1.0M
2025-05-23 16.87 17.03 16.63 16.65 1.1M
2025-05-22 17.27 17.42 16.84 16.95 1.5M
2025-05-21 17.65 17.65 17.25 17.36 1.5M
2025-05-20 17.22 17.60 17.10 17.55 1.9M
2025-05-19 16.42 17.32 16.42 17.24 3.1M
2025-05-16 17.40 17.79 16.38 16.65 2.8M
2025-05-15 16.80 16.95 16.64 16.79 0.8M
2025-05-14 16.99 16.99 16.61 16.82 1.2M
2025-05-13 17.14 17.28 16.85 16.89 0.9M
2025-05-12 17.00 17.10 16.72 17.00 1.4M
2025-05-09 16.98 17.06 16.76 16.86 1.5M
2025-05-08 16.57 16.91 16.39 16.91 1.8M
2025-05-07 16.51 16.68 16.37 16.49 1.7M
2025-05-06 16.09 16.33 16.09 16.30 1.5M
2025-04-30 15.80 16.11 15.80 16.05 1.5M
2025-04-29 15.56 15.88 15.51 15.76 1.6M
2025-04-28 15.68 15.96 15.32 15.55 1.9M
2025-04-25 16.00 16.13 15.62 15.70 2.1M
2025-04-24 15.65 16.46 15.50 15.79 3.1M
2025-04-23 15.59 16.18 15.59 15.70 2.1M
2025-04-22 15.50 15.72 15.40 15.58 2.1M
2025-04-21 15.72 15.80 15.20 15.55 3.9M
2025-04-18 15.56 16.68 15.10 16.21 4.5M
2025-04-17 15.17 16.23 15.05 15.46 2.8M
2025-04-16 15.45 15.73 14.79 15.18 1.5M
2025-04-15 15.51 15.82 15.40 15.53 1.1M
2025-04-14 15.73 15.96 15.60 15.64 1.3M
2025-04-11 15.59 15.69 15.40 15.48 1.8M
2025-04-10 15.44 15.88 15.43 15.59 2.4M
2025-04-09 14.78 15.49 13.48 15.30 3.1M
2025-04-08 14.30 15.04 14.15 14.70 2.9M
2025-04-07 16.31 16.65 13.90 13.90 3.0M
2025-04-03 17.34 17.55 17.11 17.37 1.2M
2025-04-02 17.35 17.73 17.20 17.47 1.3M
2025-04-01 17.12 17.65 17.12 17.36 1.3M
2025-03-31 17.15 17.28 16.80 17.11 1.3M
2025-03-28 17.88 17.88 17.28 17.28 1.2M
2025-03-27 17.86 18.08 17.38 17.68 1.4M
2025-03-26 17.24 18.17 17.24 17.90 2.1M
2025-03-25 17.72 17.77 17.00 17.42 1.3M
2025-03-24 18.21 18.47 17.21 17.57 2.2M
2025-03-21 18.51 18.75 18.12 18.21 2.1M
2025-03-20 18.76 18.96 18.60 18.60 1.3M
2025-03-19 19.11 19.29 18.71 18.83 2.5M
2025-03-18 18.93 19.14 18.85 19.11 1.7M
2025-03-17 19.18 19.35 18.84 19.03 2.3M
2025-03-14 18.75 19.17 18.43 19.06 2.0M
2025-03-13 19.00 19.01 18.37 18.75 2.0M
2025-03-12 19.24 19.25 18.85 19.02 2.1M
2025-03-11 19.35 19.46 18.79 19.06 3.0M
2025-03-10 19.24 19.92 19.24 19.54 3.5M
2025-03-07 19.98 20.10 19.21 19.24 3.1M
2025-03-06 19.40 20.17 19.25 19.96 3.6M
2025-03-05 19.56 19.64 19.18 19.43 2.7M
2025-03-04 19.50 20.20 19.30 19.65 3.9M
2025-03-03 19.45 20.42 19.45 19.79 5.8M
2025-02-28 19.78 19.83 19.34 19.45 3.9M
2025-02-27 19.10 19.99 19.10 19.85 6.3M
2025-02-26 19.03 19.22 18.81 19.08 3.2M
2025-02-25 18.72 19.69 18.72 19.03 5.7M
2025-02-24 18.06 18.98 17.92 18.66 5.0M
2025-02-21 17.70 18.26 17.43 18.01 2.5M
2025-02-20 17.88 17.92 17.62 17.82 1.5M
2025-02-19 17.37 17.70 17.24 17.61 1.5M
2025-02-18 17.96 17.96 17.22 17.37 1.8M
2025-02-17 17.89 18.22 17.82 18.04 2.0M
2025-02-14 17.88 17.92 17.67 17.85 1.6M
2025-02-13 18.05 18.12 17.66 17.78 1.5M
2025-02-12 18.08 18.14 17.68 17.95 2.2M
2025-02-11 18.45 18.45 17.92 18.01 2.1M
2025-02-10 17.58 18.44 17.58 18.35 2.9M
2025-02-07 17.34 17.75 17.32 17.59 2.1M
2025-02-06 17.21 17.33 16.97 17.31 1.7M
2025-02-05 16.81 17.30 16.78 17.20 1.6M
2025-01-27 16.99 17.34 16.76 16.76 1.3M
2025-01-24 16.63 17.00 16.54 16.92 1.4M
2025-01-23 16.85 17.14 16.66 16.66 1.7M
2025-01-22 16.50 16.69 16.20 16.62 1.9M
2025-01-21 17.46 17.58 16.30 16.48 3.5M
2025-01-20 17.39 17.63 17.22 17.50 1.4M
2025-01-17 17.23 17.48 17.09 17.25 1.0M
2025-01-16 17.57 17.60 17.14 17.31 1.4M
2025-01-15 17.48 17.66 17.18 17.23 1.2M
2025-01-14 16.67 17.49 16.67 17.48 1.9M
2025-01-13 16.31 16.68 15.91 16.66 1.0M
2025-01-10 17.19 17.40 16.51 16.51 1.5M
2025-01-09 17.27 17.68 17.20 17.22 1.6M
2025-01-08 17.10 17.96 17.00 17.43 2.7M
2025-01-07 16.51 17.16 16.40 17.16 1.8M
2025-01-06 16.43 16.82 15.80 16.38 1.6M
2025-01-03 17.69 17.98 16.41 16.47 2.6M
2025-01-02 18.35 18.70 17.51 17.67 2.7M