Sicc Co Ltd (688234)

688234
🏛️ China →
86.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 79.60 80.63 77.80 78.00 0.8M
2022-12-29 80.18 81.87 78.90 79.55 1.6M
2022-12-28 80.94 82.56 79.51 79.80 0.9M
2022-12-27 78.96 82.58 78.81 81.88 1.6M
2022-12-26 75.01 80.45 75.01 79.98 1.8M
2022-12-23 77.13 78.50 74.81 75.60 1.2M
2022-12-22 78.66 79.28 77.47 77.87 1.1M
2022-12-21 81.77 82.34 77.40 78.37 1.7M
2022-12-20 81.72 83.50 81.58 81.78 1.1M
2022-12-19 83.18 86.79 81.49 81.66 1.7M
2022-12-16 88.00 88.10 83.45 84.40 1.7M
2022-12-15 88.10 90.85 86.61 87.87 1.3M
2022-12-14 92.57 93.19 87.76 88.10 1.7M
2022-12-13 90.90 91.32 88.81 89.68 1.3M
2022-12-12 88.60 93.99 88.04 90.95 2.8M
2022-12-09 91.88 92.99 88.68 89.13 2.9M
2022-12-08 96.00 96.02 91.56 91.87 2.1M
2022-12-07 96.30 98.88 93.86 96.11 1.4M
2022-12-06 93.50 97.50 93.50 96.30 1.5M
2022-12-05 96.11 96.66 92.52 94.33 1.7M
2022-12-02 94.83 98.16 94.20 96.49 1.2M
2022-12-01 96.00 98.60 94.70 95.60 1.3M
2022-11-30 98.00 99.58 93.63 95.47 2.3M
2022-11-29 101.88 102.99 98.09 99.21 1.7M
2022-11-28 102.67 107.80 101.98 103.63 2.0M
2022-11-25 101.10 104.46 100.03 102.67 1.2M
2022-11-24 100.30 104.49 100.30 101.64 1.1M
2022-11-23 100.34 102.80 97.28 101.50 1.1M
2022-11-22 103.90 104.79 99.68 100.72 1.2M
2022-11-21 104.99 106.01 102.50 103.90 0.7M
2022-11-18 105.38 106.91 103.60 104.65 1.0M
2022-11-17 104.78 106.20 98.00 105.90 1.7M
2022-11-16 104.38 106.66 102.68 103.60 1.3M
2022-11-15 100.72 106.58 100.11 104.45 2.1M
2022-11-14 104.06 104.65 99.06 100.65 2.0M
2022-11-11 113.00 114.49 103.77 105.20 2.5M
2022-11-10 112.02 114.42 107.10 110.01 1.7M
2022-11-09 113.68 114.42 110.05 113.02 1.1M
2022-11-08 110.14 113.90 110.14 113.40 1.7M
2022-11-07 121.98 124.50 109.33 110.52 3.8M
2022-11-04 118.75 124.00 116.66 122.28 2.0M
2022-11-03 116.34 123.17 116.30 119.75 2.1M
2022-11-02 123.00 124.92 117.28 118.54 1.9M
2022-11-01 123.28 124.49 119.29 121.79 1.3M
2022-10-31 122.35 127.08 119.80 123.28 1.4M
2022-10-28 117.62 127.20 116.39 122.00 2.2M
2022-10-27 131.99 131.99 123.00 123.51 2.9M
2022-10-26 127.50 135.54 125.10 133.65 1.9M
2022-10-25 125.90 137.50 125.71 129.25 2.2M
2022-10-24 119.00 133.19 117.53 129.60 2.9M
2022-10-21 116.00 121.00 113.00 119.99 2.2M
2022-10-20 104.61 119.99 104.61 117.50 3.1M
2022-10-19 107.60 110.65 105.46 105.46 1.3M
2022-10-18 112.01 112.97 105.10 107.88 1.5M
2022-10-17 109.50 113.30 107.36 110.99 1.5M
2022-10-14 115.20 115.50 104.06 110.49 2.5M
2022-10-13 113.00 115.88 111.11 112.67 1.8M
2022-10-12 107.00 115.00 106.00 114.99 2.1M
2022-10-11 101.80 108.88 98.50 107.00 2.0M
2022-10-10 104.88 106.98 96.01 101.80 2.8M
2022-09-30 110.80 113.72 105.71 107.71 1.7M
2022-09-29 114.00 115.47 111.05 112.08 1.4M
2022-09-28 110.60 114.41 109.55 113.30 1.8M
2022-09-27 106.12 114.00 105.86 112.06 2.5M
2022-09-26 105.79 108.86 104.00 106.50 1.5M
2022-09-23 107.65 110.30 103.58 104.85 2.2M
2022-09-22 105.05 114.62 105.00 109.88 3.3M
2022-09-21 105.77 108.50 104.44 106.60 1.8M
2022-09-20 99.98 107.58 99.11 107.58 2.9M
2022-09-19 96.89 101.88 96.89 99.90 1.8M
2022-09-16 98.75 102.39 96.94 97.71 1.8M
2022-09-15 103.75 104.50 94.89 100.31 2.9M
2022-09-14 97.07 104.35 96.11 103.78 2.0M
2022-09-13 99.11 102.89 98.57 99.80 1.3M
2022-09-09 101.69 101.88 96.30 98.63 1.5M
2022-09-08 100.95 102.95 99.50 99.54 1.8M
2022-09-07 97.50 106.18 97.31 101.91 3.2M
2022-09-06 93.00 97.47 90.28 95.30 2.3M
2022-09-05 90.59 93.78 88.00 92.50 2.0M
2022-09-02 90.33 95.99 88.39 91.66 2.5M
2022-09-01 95.20 97.86 89.56 89.81 2.9M
2022-08-31 101.11 104.50 94.54 95.04 3.6M
2022-08-30 98.26 106.50 98.24 102.01 2.5M
2022-08-29 95.80 106.00 95.31 101.65 2.6M
2022-08-26 95.50 100.74 95.50 97.29 3.3M
2022-08-25 102.35 103.00 94.00 94.50 4.7M
2022-08-24 109.32 109.32 100.23 102.49 5.4M
2022-08-23 106.57 112.48 104.50 109.68 4.9M
2022-08-22 114.13 115.95 105.80 105.80 5.7M
2022-08-19 120.00 126.65 111.31 114.00 7.1M
2022-08-18 97.41 118.02 97.41 118.02 5.8M
2022-08-17 96.09 103.49 94.21 98.35 3.1M
2022-08-16 95.06 97.78 93.05 96.39 1.8M
2022-08-15 97.42 99.56 94.20 95.02 3.0M
2022-08-12 100.67 103.00 95.41 96.01 3.1M
2022-08-11 101.20 104.90 98.67 101.51 2.8M
2022-08-10 100.40 105.00 99.66 100.28 2.6M
2022-08-09 98.68 106.88 95.89 105.00 3.4M
2022-08-08 104.00 105.62 95.06 101.58 4.9M
2022-08-05 97.74 107.03 95.95 106.90 5.1M
2022-08-04 98.96 107.10 92.72 97.14 5.1M
2022-08-03 92.50 106.43 91.00 98.30 4.9M
2022-08-02 87.89 97.29 87.00 93.40 4.3M
2022-08-01 84.00 90.75 81.00 90.06 4.9M
2022-07-29 85.35 88.77 84.37 84.90 3.7M
2022-07-28 87.40 94.00 84.01 84.90 6.5M
2022-07-27 82.58 87.80 81.18 86.99 4.7M
2022-07-26 85.00 86.70 80.00 84.30 5.9M
2022-07-25 83.01 94.80 81.05 87.70 9.6M
2022-07-22 80.00 81.00 75.07 81.00 7.9M
2022-07-21 67.86 71.16 65.82 67.50 2.6M
2022-07-20 66.99 70.76 66.50 68.37 2.0M
2022-07-19 66.73 69.50 64.92 65.70 1.6M
2022-07-18 65.96 67.51 62.14 66.77 1.9M
2022-07-15 62.00 67.50 61.81 64.87 2.3M
2022-07-14 61.12 64.33 61.06 62.76 1.7M
2022-07-13 64.09 64.50 61.01 61.57 2.2M
2022-07-12 69.73 69.95 62.65 64.50 3.0M
2022-07-11 69.89 70.77 67.52 69.36 1.5M
2022-07-08 66.35 72.26 66.35 70.60 3.0M
2022-07-07 66.26 66.55 64.49 65.52 1.3M
2022-07-06 64.80 68.32 64.60 66.26 1.5M
2022-07-05 67.00 68.49 64.40 65.51 1.5M
2022-07-04 67.20 68.27 65.51 67.38 1.8M
2022-07-01 67.93 71.75 67.20 68.50 3.3M
2022-06-30 60.91 68.85 60.67 67.00 3.1M
2022-06-29 64.00 64.99 60.66 60.67 1.7M
2022-06-28 63.66 64.75 61.65 64.39 1.5M
2022-06-27 64.36 65.50 62.60 62.99 1.6M
2022-06-24 61.75 65.29 61.46 64.36 2.4M
2022-06-23 57.16 60.76 57.16 60.47 1.6M
2022-06-22 58.88 59.20 56.95 57.03 1.0M
2022-06-21 59.85 60.38 57.96 58.40 0.9M
2022-06-20 61.54 62.15 59.33 59.80 1.5M
2022-06-17 57.79 62.00 57.79 61.10 2.0M
2022-06-16 58.00 59.88 57.03 58.79 1.2M
2022-06-15 57.04 59.33 56.91 57.78 1.1M
2022-06-14 57.00 57.49 55.51 57.07 1.0M
2022-06-13 57.56 59.44 57.40 58.13 1.1M
2022-06-10 57.37 60.06 57.37 58.58 1.3M
2022-06-09 60.00 60.10 57.65 57.98 1.2M
2022-06-08 62.60 62.60 59.22 60.64 1.9M
2022-06-07 62.89 63.85 61.31 61.90 1.7M
2022-06-06 60.95 65.28 58.20 63.96 3.2M
2022-06-02 55.44 60.44 55.44 60.05 2.4M
2022-06-01 53.67 57.53 53.01 55.84 1.8M
2022-05-31 51.95 53.95 50.68 53.70 1.4M
2022-05-30 50.00 51.35 49.53 51.29 0.7M
2022-05-27 51.30 52.03 49.40 49.93 0.7M
2022-05-26 50.86 51.30 49.00 51.25 0.9M
2022-05-25 50.82 51.62 50.10 50.55 0.7M
2022-05-24 53.40 54.18 50.67 50.70 1.2M
2022-05-23 53.42 53.90 52.60 53.22 0.9M
2022-05-20 54.50 54.50 52.75 53.40 0.9M
2022-05-19 51.96 54.30 51.62 54.18 1.1M
2022-05-18 53.00 53.29 52.17 53.00 1.0M
2022-05-17 50.50 53.30 50.08 52.73 1.4M
2022-05-16 50.80 53.00 50.31 50.75 1.2M
2022-05-13 50.15 50.87 49.03 50.03 1.0M
2022-05-12 47.50 51.28 47.00 50.15 1.8M
2022-05-11 47.50 49.66 47.01 48.00 1.6M
2022-05-10 43.79 48.90 43.11 47.08 1.9M
2022-05-09 45.10 45.49 43.67 44.30 0.8M
2022-05-06 44.08 45.76 44.05 44.87 0.9M
2022-05-05 43.00 45.99 42.60 45.60 1.6M
2022-04-29 41.00 44.44 41.00 43.80 2.4M
2022-04-28 46.60 46.60 44.86 45.70 1.0M
2022-04-27 42.80 46.88 42.00 46.76 1.5M
2022-04-26 48.00 48.45 43.36 43.45 1.6M
2022-04-25 48.10 50.76 47.47 47.70 1.3M
2022-04-22 50.30 51.33 48.85 49.35 1.0M
2022-04-21 51.00 52.95 50.95 51.31 0.9M
2022-04-20 51.36 53.88 51.33 51.71 1.1M
2022-04-19 51.45 51.95 50.88 51.75 0.7M
2022-04-18 49.20 51.67 49.20 51.51 1.0M
2022-04-15 49.98 51.34 49.11 49.79 1.1M
2022-04-14 47.64 53.00 47.30 51.10 2.1M
2022-04-13 47.98 47.98 46.64 47.30 0.8M
2022-04-12 47.69 48.35 46.36 48.35 1.0M
2022-04-11 50.81 50.85 47.37 47.74 1.6M
2022-04-08 50.50 52.68 50.50 51.25 1.1M
2022-04-07 53.40 53.45 50.00 50.62 1.4M
2022-04-06 53.88 54.40 53.01 53.50 1.0M
2022-04-01 54.48 56.00 53.66 53.88 1.3M
2022-03-31 57.42 57.44 53.83 54.50 1.9M
2022-03-30 56.35 57.68 56.01 57.11 1.2M
2022-03-29 59.84 59.95 56.05 56.34 1.4M
2022-03-28 60.61 61.16 58.35 58.90 1.3M
2022-03-25 62.59 63.30 60.60 61.07 0.9M
2022-03-24 64.00 64.00 61.50 62.01 1.3M
2022-03-23 64.20 65.29 63.57 64.39 1.0M
2022-03-22 65.80 66.15 63.63 63.96 1.4M
2022-03-21 65.01 67.02 64.71 66.36 1.1M
2022-03-18 66.21 67.89 64.99 65.30 1.6M
2022-03-17 69.88 70.80 66.91 67.11 2.5M
2022-03-16 66.93 69.87 63.50 68.80 3.0M
2022-03-15 64.09 68.20 63.00 65.00 2.6M
2022-03-14 63.00 67.18 62.11 64.88 2.0M
2022-03-11 66.88 67.90 63.27 64.93 2.8M
2022-03-10 70.99 71.28 66.23 68.38 3.1M
2022-03-09 67.02 69.28 65.00 68.65 2.8M
2022-03-08 65.58 69.28 65.01 66.90 2.4M
2022-03-07 64.31 66.81 63.55 65.48 1.9M
2022-03-04 65.50 69.13 65.03 65.15 1.9M
2022-03-03 69.05 70.00 66.01 66.38 1.7M
2022-03-02 68.00 69.54 66.66 69.20 1.4M
2022-03-01 68.88 70.86 66.53 68.41 2.3M
2022-02-28 67.31 70.60 67.20 68.41 1.4M
2022-02-25 69.00 71.30 68.32 68.65 2.2M
2022-02-24 70.17 71.00 66.18 68.50 3.9M
2022-02-23 61.84 73.50 61.84 71.70 5.2M
2022-02-22 60.99 65.50 59.11 62.83 2.4M
2022-02-21 61.23 61.73 60.61 61.00 1.0M
2022-02-18 62.10 62.80 61.18 61.75 1.2M
2022-02-17 60.77 63.88 60.70 63.00 1.8M
2022-02-16 62.60 62.68 60.96 61.30 1.2M
2022-02-15 60.39 62.99 60.10 62.19 1.8M
2022-02-14 58.50 61.43 58.03 60.45 1.0M
2022-02-11 62.02 62.48 59.82 59.82 2.1M
2022-02-10 66.15 66.76 62.69 62.69 2.4M
2022-02-09 66.00 66.58 64.18 66.27 1.6M
2022-02-08 66.79 66.88 64.04 65.72 2.5M
2022-02-07 69.09 69.98 65.48 66.82 2.2M
2022-01-28 65.00 69.96 63.56 68.02 3.1M
2022-01-27 68.00 68.47 64.00 64.20 2.7M
2022-01-26 71.01 71.78 66.96 67.70 3.2M
2022-01-25 76.37 77.86 69.80 69.90 4.1M
2022-01-24 76.00 78.30 74.51 77.45 2.5M
2022-01-21 79.50 79.50 75.88 76.60 3.4M
2022-01-20 78.00 83.97 77.12 80.51 5.7M
2022-01-19 75.90 81.28 74.55 77.42 4.7M
2022-01-18 80.01 80.89 75.00 76.82 5.1M
2022-01-17 78.00 84.30 74.51 80.40 8.1M
2022-01-14 79.05 81.69 77.40 78.02 6.8M
2022-01-13 82.66 86.88 76.12 81.99 11.1M
2022-01-12 77.98 93.58 74.51 85.50 23.4M