Shenzhen Zqgame (300052)

300052
🏛️ China →
11.92
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.72 11.85 11.66 11.81 627.6K
09:35 11.80 11.83 11.77 11.80 280.2K
09:40 11.82 11.87 11.80 11.85 345.1K
09:45 11.86 11.99 11.86 11.93 472.2K
09:50 11.92 11.96 11.90 11.90 236.5K
09:55 11.90 11.92 11.90 11.92 116.9K
10:00 11.92 11.96 11.92 11.92 147.2K
10:05 11.94 12.06 11.92 12.05 626.5K
10:10 12.04 12.04 11.97 12.03 227.1K
10:15 12.04 12.04 11.99 12.00 140.1K
10:20 12.00 12.00 11.98 11.99 48.7K
10:25 11.99 12.05 11.97 12.04 250.3K
10:30 12.05 12.10 12.05 12.09 377.0K
10:35 12.06 12.13 12.06 12.13 131.6K
10:40 12.13 12.13 12.05 12.07 124.7K
10:45 12.08 12.09 12.05 12.08 54.5K
10:50 12.08 12.09 12.07 12.08 38.6K
10:55 12.07 12.08 12.05 12.07 80.9K
11:00 12.07 12.14 12.07 12.11 208.3K
11:05 12.11 12.11 12.07 12.08 78.2K
11:10 12.08 12.10 12.08 12.10 39.0K
11:15 12.10 12.11 12.09 12.11 23.8K
11:20 12.11 12.11 12.08 12.08 41.9K
11:25 12.08 12.11 12.07 12.10 112.9K
13:00 12.10 12.10 12.01 12.02 130.1K
13:05 12.01 12.04 12.00 12.01 92.3K
13:10 12.02 12.04 11.99 11.99 114.2K
13:15 11.99 12.04 11.99 12.00 150.0K
13:20 12.00 12.00 11.96 11.99 156.0K
13:25 11.98 12.01 11.98 12.01 46.1K
13:30 12.01 12.04 12.00 12.04 67.2K
13:35 12.00 12.04 11.98 12.03 69.1K
13:40 12.03 12.06 12.00 12.05 134.9K
13:45 12.05 12.06 12.04 12.06 54.1K
13:50 12.06 12.08 12.04 12.07 50.7K
13:55 12.06 12.06 12.03 12.06 83.9K
14:00 12.06 12.06 12.03 12.06 42.1K
14:05 12.06 12.07 12.05 12.05 48.1K
14:10 12.05 12.06 12.04 12.06 41.1K
14:15 12.05 12.07 12.05 12.07 44.9K
14:20 12.07 12.09 12.06 12.08 82.2K
14:25 12.08 12.08 12.04 12.05 34.3K
14:30 12.06 12.06 12.03 12.05 57.0K
14:35 12.04 12.06 12.04 12.06 43.1K
14:40 12.06 12.06 12.04 12.06 132.0K
14:45 12.06 12.06 12.04 12.06 96.9K
14:50 12.06 12.10 12.05 12.10 211.0K
14:55 12.09 12.10 12.08 12.09 109.5K
15:40 12.09 12.09 12.09 12.09 107.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.92 12.02 11.71 11.92 4.4M
2025-09-26 12.07 12.12 11.89 11.92 5.0M
2025-09-25 12.02 12.40 12.02 12.12 7.0M
2025-09-24 11.76 12.14 11.65 12.09 7.0M
2025-09-23 12.14 12.17 11.50 11.73 10.6M
2025-09-22 12.03 12.30 11.95 12.20 5.5M
2025-09-19 12.14 12.34 11.91 12.03 9.2M
2025-09-18 12.51 12.66 12.04 12.11 13.1M
2025-09-17 12.92 13.00 12.50 12.51 12.9M
2025-09-16 13.00 13.41 12.86 13.01 10.0M
2025-09-15 12.60 13.15 12.57 13.14 12.8M
2025-09-12 12.25 13.56 12.25 12.87 17.5M
2025-09-11 12.52 12.58 12.26 12.33 10.3M
2025-09-10 11.94 12.57 11.94 12.52 13.9M
2025-09-09 12.01 12.35 11.88 12.02 11.1M
2025-09-08 11.65 12.06 11.65 12.00 10.8M
2025-09-05 11.31 11.57 11.27 11.57 6.0M
2025-09-04 11.48 11.51 11.15 11.28 8.3M
2025-09-03 11.62 11.85 11.34 11.38 10.2M
2025-09-02 11.61 11.69 11.36 11.62 8.2M
2025-09-01 11.48 11.71 11.43 11.61 7.8M
2025-08-29 11.64 11.89 11.38 11.40 10.0M
2025-08-28 11.69 11.88 11.11 11.64 15.5M
2025-08-27 12.36 12.39 11.77 11.84 15.5M
2025-08-26 12.19 12.68 12.05 12.31 15.8M
2025-08-25 11.70 12.12 11.70 11.88 12.5M
2025-08-22 11.80 11.98 11.58 11.66 11.8M
2025-08-21 11.42 12.18 11.40 11.77 22.6M
2025-08-20 11.03 11.64 10.97 11.30 12.8M
2025-08-19 11.15 11.19 10.88 11.09 9.8M
2025-08-18 10.75 11.36 10.74 11.04 16.1M
2025-08-15 10.43 10.67 10.42 10.64 8.1M
2025-08-14 10.60 10.86 10.45 10.47 11.4M
2025-08-13 10.45 10.74 10.42 10.59 10.3M
2025-08-12 10.48 10.64 10.43 10.48 6.2M
2025-08-11 10.52 10.55 10.40 10.50 6.1M
2025-08-08 10.65 10.72 10.48 10.50 6.2M
2025-08-07 10.52 10.78 10.47 10.68 7.6M
2025-08-06 10.50 10.55 10.45 10.52 5.7M
2025-08-05 10.50 10.55 10.45 10.51 3.9M
2025-08-04 10.29 10.55 10.21 10.50 4.8M
2025-08-01 10.29 10.38 10.23 10.35 5.0M
2025-07-31 10.51 10.56 10.25 10.28 7.7M
2025-07-30 10.71 10.73 10.46 10.54 6.9M
2025-07-29 10.70 10.74 10.60 10.72 5.6M
2025-07-28 10.76 10.84 10.60 10.71 6.3M
2025-07-25 10.92 10.95 10.71 10.75 7.8M
2025-07-24 10.67 11.06 10.62 10.88 15.5M
2025-07-23 10.45 10.57 10.38 10.46 5.6M
2025-07-22 10.44 10.64 10.28 10.49 8.3M
2025-07-21 10.48 10.48 10.39 10.44 5.6M
2025-07-18 10.57 10.61 10.37 10.41 7.3M
2025-07-17 10.70 10.76 10.50 10.54 7.8M
2025-07-16 10.52 10.76 10.52 10.69 9.1M
2025-07-15 10.58 10.73 10.45 10.50 8.8M
2025-07-14 10.66 10.76 10.34 10.55 13.3M
2025-07-11 11.00 11.18 10.78 10.83 13.3M
2025-07-10 10.91 11.27 10.71 10.90 15.4M
2025-07-09 10.30 11.17 10.19 11.00 24.4M
2025-07-08 10.20 10.44 10.10 10.29 12.5M
2025-07-07 9.87 10.48 9.77 10.30 18.0M
2025-07-04 9.80 9.95 9.75 9.76 6.7M
2025-07-03 9.90 10.04 9.85 9.88 6.5M
2025-07-02 9.81 9.89 9.69 9.89 6.3M
2025-07-01 9.84 9.88 9.70 9.81 6.0M
2025-06-30 9.73 9.96 9.70 9.84 7.9M
2025-06-27 9.74 9.82 9.65 9.68 5.6M
2025-06-26 9.67 9.85 9.56 9.72 7.0M
2025-06-25 9.66 9.75 9.58 9.66 6.8M
2025-06-24 9.36 9.71 9.36 9.64 6.0M
2025-06-23 9.10 9.37 9.06 9.34 4.5M
2025-06-20 9.51 9.62 9.18 9.19 7.1M
2025-06-19 9.74 9.83 9.45 9.49 8.0M
2025-06-18 9.78 9.90 9.69 9.76 5.7M
2025-06-17 10.10 10.15 9.82 9.97 7.3M
2025-06-16 9.50 10.08 9.48 10.05 11.1M
2025-06-13 9.91 9.91 9.56 9.58 10.4M
2025-06-12 10.07 10.15 9.86 9.94 8.2M
2025-06-11 9.92 10.10 9.85 10.05 8.9M
2025-06-10 9.73 10.07 9.65 9.93 12.4M
2025-06-09 9.55 9.76 9.54 9.70 6.4M
2025-06-06 9.51 9.64 9.43 9.52 5.9M
2025-06-05 9.69 9.73 9.50 9.54 7.1M
2025-06-04 9.53 9.73 9.46 9.62 6.2M
2025-06-03 9.42 9.75 9.41 9.56 7.5M
2025-05-30 9.76 9.95 9.53 9.55 8.8M
2025-05-29 9.76 9.95 9.73 9.83 7.0M
2025-05-28 9.86 10.04 9.66 9.74 7.9M
2025-05-27 9.90 10.08 9.82 9.96 7.0M
2025-05-26 9.65 10.07 9.58 9.89 8.4M
2025-05-23 10.09 10.16 9.66 9.67 12.5M
2025-05-22 10.20 10.44 10.02 10.10 13.0M
2025-05-21 10.15 10.61 10.09 10.30 16.6M
2025-05-20 9.91 10.29 9.75 10.09 17.4M
2025-05-19 9.70 10.38 9.62 10.13 20.5M
2025-05-16 9.43 9.61 9.36 9.45 6.4M
2025-05-15 9.50 9.65 9.32 9.47 9.5M
2025-05-14 9.35 9.50 9.30 9.45 9.1M
2025-05-13 9.63 9.96 9.33 9.34 17.9M
2025-05-12 9.42 9.60 9.36 9.56 12.4M
2025-05-09 9.26 9.94 9.05 9.35 22.2M
2025-05-08 9.00 9.30 8.97 9.24 12.4M
2025-05-07 8.85 9.24 8.85 9.01 16.8M
2025-05-06 8.39 9.04 8.39 8.82 15.2M
2025-04-30 8.20 8.60 8.20 8.47 13.4M
2025-04-29 8.21 8.33 8.10 8.18 11.1M
2025-04-28 8.54 8.56 8.20 8.33 14.7M
2025-04-25 8.61 8.78 8.61 8.64 13.8M
2025-04-24 8.76 8.79 8.36 8.42 16.7M
2025-04-23 8.53 8.87 8.51 8.76 17.0M
2025-04-22 8.52 8.73 8.47 8.49 12.6M
2025-04-21 8.53 8.57 8.37 8.52 14.7M
2025-04-18 8.80 8.80 8.47 8.60 12.7M
2025-04-17 8.83 9.04 8.78 8.78 10.2M
2025-04-16 9.18 9.19 8.84 8.97 12.6M
2025-04-15 9.16 9.51 9.15 9.25 14.2M
2025-04-14 9.18 9.30 9.08 9.16 14.7M
2025-04-11 8.78 9.41 8.78 9.05 16.0M
2025-04-10 8.88 9.15 8.87 8.91 16.1M
2025-04-09 8.45 8.85 7.80 8.71 19.3M
2025-04-08 8.74 9.05 8.48 8.77 16.8M
2025-04-07 10.04 10.15 8.57 8.57 23.4M
2025-04-03 10.80 11.04 10.65 10.71 10.6M
2025-04-02 11.05 11.16 10.93 10.94 11.1M
2025-04-01 10.93 11.27 10.82 11.15 16.8M
2025-03-31 10.74 10.95 10.41 10.88 15.4M
2025-03-28 10.97 11.06 10.60 10.60 14.9M
2025-03-27 10.58 11.11 10.53 10.97 20.5M
2025-03-26 10.46 10.85 10.43 10.64 17.8M
2025-03-25 10.42 10.77 10.36 10.46 19.9M
2025-03-24 11.58 11.63 10.43 10.56 37.2M
2025-03-21 11.56 11.97 11.43 11.61 33.3M
2025-03-20 11.40 11.84 11.26 11.65 48.3M
2025-03-19 11.63 12.75 11.63 11.97 85.5M
2025-03-18 14.54 14.54 14.54 14.54 0.9M
2025-03-14 17.30 18.23 17.20 18.17 18.3M
2025-03-13 17.93 17.94 17.21 17.41 10.9M
2025-03-12 17.65 18.17 17.55 18.01 13.2M
2025-03-11 17.30 17.68 17.30 17.52 6.8M
2025-03-10 17.61 17.77 17.40 17.64 8.0M
2025-03-07 18.32 18.33 17.64 17.78 13.1M
2025-03-06 17.78 18.44 17.73 18.33 17.2M
2025-03-05 17.65 17.82 17.30 17.61 9.3M
2025-03-04 17.60 17.97 17.48 17.75 8.3M
2025-03-03 17.69 18.10 17.23 17.76 11.6M
2025-02-28 18.95 18.95 17.39 17.53 21.0M
2025-02-27 18.88 19.60 18.80 19.19 23.7M
2025-02-26 19.60 20.19 18.88 19.08 21.7M
2025-02-25 18.80 19.90 18.55 19.33 26.8M
2025-02-24 19.19 19.49 18.72 19.30 22.2M
2025-02-21 18.59 19.20 18.11 19.07 27.3M
2025-02-20 18.73 19.06 18.20 18.39 19.2M
2025-02-19 18.20 18.97 18.02 18.92 20.9M
2025-02-18 19.86 20.18 18.85 18.93 28.9M
2025-02-17 20.00 20.38 19.30 19.44 36.9M
2025-02-14 18.68 19.88 18.23 19.57 40.5M
2025-02-13 18.53 19.90 18.03 19.20 37.1M
2025-02-12 18.35 18.90 18.34 18.69 19.8M
2025-02-11 18.88 18.88 18.22 18.33 20.9M
2025-02-10 19.10 19.30 18.42 18.97 32.5M
2025-02-07 17.10 18.40 17.03 18.16 27.0M
2025-02-06 16.93 17.33 16.57 17.25 14.4M
2025-02-05 16.37 16.88 16.24 16.77 13.1M
2025-01-27 16.43 16.63 16.04 16.07 6.8M
2025-01-24 16.09 16.37 15.80 16.33 8.3M
2025-01-23 16.20 16.61 16.00 16.00 10.5M
2025-01-22 16.34 16.50 15.80 15.91 10.5M
2025-01-21 16.54 16.82 16.32 16.60 9.8M
2025-01-20 16.50 16.71 16.25 16.40 7.1M
2025-01-17 16.50 16.73 16.33 16.44 7.9M
2025-01-16 16.90 17.15 16.47 16.64 12.3M
2025-01-15 16.50 17.00 16.49 16.69 17.0M
2025-01-14 15.62 16.49 15.58 16.49 13.0M
2025-01-13 15.09 15.48 14.77 15.45 7.3M
2025-01-10 16.09 16.45 15.33 15.35 10.5M
2025-01-09 15.58 16.24 15.51 16.07 10.6M
2025-01-08 15.72 15.85 15.17 15.76 9.5M
2025-01-07 15.28 15.69 15.22 15.69 7.3M
2025-01-06 15.15 15.58 14.61 15.28 9.6M
2025-01-03 16.50 16.58 15.16 15.20 12.7M
2025-01-02 16.67 16.97 16.10 16.39 10.3M