Sichuan Crun Co Ltd (002272)

002272
🏛️ China →
16.47
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 6.03 6.09 5.99 6.05 5.3M
2022-12-29 6.08 6.10 5.95 5.98 7.3M
2022-12-28 6.14 6.14 6.02 6.08 6.7M
2022-12-27 6.21 6.22 6.07 6.14 8.1M
2022-12-26 6.00 6.22 5.98 6.18 9.8M
2022-12-23 5.96 6.05 5.89 6.00 9.5M
2022-12-22 6.26 6.35 6.02 6.03 11.4M
2022-12-21 6.44 6.44 6.20 6.26 10.2M
2022-12-20 6.35 6.46 6.30 6.45 9.5M
2022-12-19 6.43 6.50 6.28 6.31 10.6M
2022-12-16 6.67 6.71 6.44 6.46 15.1M
2022-12-15 6.79 6.79 6.68 6.73 9.0M
2022-12-14 6.65 6.75 6.63 6.72 10.5M
2022-12-13 6.81 6.84 6.65 6.68 14.6M
2022-12-12 6.75 6.85 6.55 6.85 21.9M
2022-12-09 6.87 6.97 6.75 6.75 16.9M
2022-12-08 7.05 7.05 6.90 6.91 18.1M
2022-12-07 6.99 7.12 6.93 7.07 18.6M
2022-12-06 7.12 7.12 7.00 7.02 23.0M
2022-12-05 7.23 7.24 7.09 7.17 27.0M
2022-12-02 7.05 7.26 7.02 7.25 34.5M
2022-12-01 7.26 7.35 7.07 7.12 47.4M
2022-11-30 7.45 7.90 7.22 7.23 80.8M
2022-11-29 7.13 7.28 7.01 7.25 56.0M
2022-11-28 6.73 7.45 6.66 7.11 70.3M
2022-11-25 7.04 7.05 6.79 6.81 28.2M
2022-11-24 6.82 7.06 6.76 7.00 40.9M
2022-11-23 6.83 6.88 6.47 6.78 34.6M
2022-11-22 7.00 7.15 6.80 6.89 43.2M
2022-11-21 6.75 7.00 6.65 6.99 37.6M
2022-11-18 6.76 6.93 6.69 6.79 22.2M
2022-11-17 6.90 6.92 6.68 6.78 20.3M
2022-11-16 6.83 7.05 6.76 6.89 28.9M
2022-11-15 6.58 6.85 6.51 6.85 29.1M
2022-11-14 6.64 6.83 6.50 6.55 19.9M
2022-11-11 6.92 6.95 6.69 6.70 25.4M
2022-11-10 6.88 6.97 6.75 6.76 23.3M
2022-11-09 6.82 7.03 6.71 6.89 31.0M
2022-11-08 6.79 6.85 6.68 6.81 15.4M
2022-11-07 6.81 6.92 6.78 6.85 22.7M
2022-11-04 6.52 6.87 6.52 6.83 34.7M
2022-11-03 6.63 6.72 6.55 6.57 20.8M
2022-11-02 6.49 6.64 6.45 6.58 25.7M
2022-11-01 6.24 6.51 6.24 6.51 23.1M
2022-10-31 6.09 6.30 6.08 6.27 18.0M
2022-10-28 6.31 6.45 6.13 6.18 28.0M
2022-10-27 6.83 6.91 6.43 6.45 38.7M
2022-10-26 6.69 6.87 6.44 6.77 44.5M
2022-10-25 6.95 6.97 6.65 6.89 34.4M
2022-10-24 6.90 7.25 6.80 6.98 58.5M
2022-10-21 6.73 6.93 6.66 6.91 37.8M
2022-10-20 6.78 6.83 6.56 6.63 24.9M
2022-10-19 6.80 6.97 6.77 6.77 22.8M
2022-10-18 6.79 6.97 6.74 6.90 30.3M
2022-10-17 6.65 6.82 6.62 6.79 26.6M
2022-10-14 6.60 6.80 6.51 6.75 35.8M
2022-10-13 6.57 6.67 6.50 6.52 25.4M
2022-10-12 6.45 6.65 6.27 6.62 31.9M
2022-10-11 6.05 6.56 6.01 6.46 40.3M
2022-10-10 6.12 6.34 6.00 6.04 28.9M
2022-09-30 7.02 7.05 6.32 6.32 54.9M
2022-09-29 7.29 7.33 6.93 7.02 50.2M
2022-09-28 7.56 7.70 7.26 7.36 88.4M
2022-09-27 6.95 7.61 6.95 7.61 97.4M
2022-09-26 6.88 7.04 6.84 6.92 19.1M
2022-09-23 7.13 7.21 6.86 6.90 27.3M
2022-09-22 7.01 7.27 6.98 7.15 30.2M
2022-09-21 7.05 7.12 6.90 7.09 27.1M
2022-09-20 6.78 7.15 6.77 7.08 39.0M
2022-09-19 6.62 6.80 6.61 6.77 27.1M
2022-09-16 6.90 6.98 6.64 6.65 29.5M
2022-09-15 7.40 7.47 6.81 6.91 42.1M
2022-09-14 7.30 7.45 7.18 7.33 30.9M
2022-09-13 7.59 7.72 7.36 7.45 43.6M
2022-09-09 7.99 8.14 7.63 7.64 68.1M
2022-09-08 8.00 8.83 7.82 8.26 106.1M
2022-09-07 7.68 8.18 7.64 8.05 80.0M
2022-09-06 7.48 7.87 7.33 7.80 69.0M
2022-09-05 7.38 7.54 7.29 7.49 43.9M
2022-09-02 7.23 7.49 7.09 7.38 53.5M
2022-09-01 7.19 7.42 7.05 7.28 54.7M
2022-08-31 7.55 7.59 7.08 7.15 55.3M
2022-08-30 7.89 7.95 7.48 7.54 66.1M
2022-08-29 7.70 8.08 7.61 8.00 71.9M
2022-08-26 8.14 8.20 7.67 7.68 77.9M
2022-08-25 8.32 8.48 8.06 8.13 88.7M
2022-08-24 8.99 9.10 8.51 8.51 132.2M
2022-08-23 9.26 10.48 9.26 9.45 175.8M
2022-08-22 10.40 10.59 10.29 10.29 41.1M
2022-08-19 12.10 12.34 11.02 11.43 213.2M
2022-08-18 11.22 11.22 10.59 11.22 69.5M
2022-08-17 10.20 10.20 10.10 10.20 35.6M
2022-08-16 9.27 9.27 9.27 9.27 10.6M
2022-08-15 7.80 8.43 7.56 8.43 51.6M
2022-08-12 7.05 7.66 6.81 7.66 80.1M
2022-08-11 7.22 7.64 6.95 6.96 109.8M
2022-08-10 6.40 7.14 6.36 7.14 76.8M
2022-08-09 6.57 6.78 6.45 6.49 41.5M
2022-08-08 6.35 6.64 6.15 6.64 49.4M
2022-08-05 7.48 7.48 6.50 6.50 93.0M
2022-08-04 6.40 7.03 6.30 7.03 25.9M
2022-08-03 6.18 6.55 6.18 6.39 44.4M
2022-08-02 6.38 6.39 5.98 6.18 40.9M
2022-08-01 6.49 6.69 6.38 6.56 54.9M
2022-07-29 6.21 6.92 6.19 6.56 86.6M
2022-07-28 6.18 6.37 6.13 6.29 36.3M
2022-07-27 6.19 6.20 6.07 6.18 22.0M
2022-07-26 6.12 6.30 5.88 6.24 29.7M
2022-07-25 6.27 6.43 6.12 6.17 34.6M
2022-07-22 6.08 6.43 6.07 6.29 47.9M
2022-07-21 6.11 6.23 6.05 6.09 36.2M
2022-07-20 5.89 6.30 5.73 6.20 57.2M
2022-07-19 5.89 5.95 5.67 5.82 29.9M
2022-07-18 5.60 5.91 5.60 5.82 36.6M
2022-07-15 6.00 6.10 5.55 5.55 52.9M
2022-07-14 5.90 6.15 5.72 6.01 57.1M
2022-07-13 5.91 6.25 5.81 6.15 72.5M
2022-07-12 6.16 6.43 6.04 6.06 103.5M
2022-07-11 6.94 7.33 6.57 6.60 136.1M
2022-07-08 6.32 6.66 6.24 6.66 69.5M
2022-07-07 5.46 6.05 5.46 6.05 12.6M
2022-07-06 5.69 5.74 5.45 5.50 16.3M
2022-07-05 5.81 5.91 5.61 5.62 25.4M
2022-07-04 5.65 5.89 5.65 5.84 31.0M
2022-07-01 6.22 6.42 5.87 6.00 63.2M
2022-06-30 5.40 5.96 5.40 5.96 15.7M
2022-06-29 5.70 5.72 5.42 5.42 12.3M
2022-06-28 5.65 5.71 5.57 5.68 12.3M
2022-06-27 5.75 5.75 5.56 5.65 12.6M
2022-06-24 5.56 5.71 5.49 5.65 19.3M
2022-06-23 5.40 5.62 5.32 5.57 18.4M
2022-06-22 5.37 5.48 5.32 5.41 12.4M
2022-06-21 5.50 5.52 5.28 5.33 13.7M
2022-06-20 5.45 5.51 5.40 5.47 13.7M
2022-06-17 5.45 5.59 5.40 5.46 16.1M
2022-06-16 5.52 5.59 5.36 5.57 19.7M
2022-06-15 5.63 5.69 5.45 5.51 30.7M
2022-06-14 5.82 5.88 5.50 5.75 36.9M
2022-06-13 5.78 6.36 5.58 5.94 64.1M
2022-06-10 5.32 5.83 5.32 5.83 18.3M
2022-06-09 5.62 5.76 5.27 5.30 47.5M
2022-06-08 5.45 5.80 5.40 5.80 49.6M
2022-06-07 5.24 5.37 5.16 5.27 16.3M
2022-06-06 5.08 5.23 5.05 5.22 7.6M
2022-06-02 5.04 5.13 4.94 5.10 7.2M
2022-06-01 4.93 5.06 4.91 5.06 6.7M
2022-05-31 4.88 4.99 4.83 4.99 6.7M
2022-05-30 4.83 4.89 4.75 4.88 5.4M
2022-05-27 4.81 4.87 4.73 4.81 4.3M
2022-05-26 4.78 4.85 4.70 4.81 4.7M
2022-05-25 4.60 4.78 4.59 4.77 5.0M
2022-05-24 4.82 4.86 4.61 4.63 5.0M
2022-05-23 4.73 4.86 4.73 4.86 5.0M
2022-05-20 4.68 4.73 4.66 4.72 5.2M
2022-05-19 4.55 4.68 4.53 4.68 5.6M
2022-05-18 4.57 4.67 4.53 4.63 5.1M
2022-05-17 4.60 4.63 4.49 4.57 3.5M
2022-05-16 4.60 4.63 4.57 4.59 4.3M
2022-05-13 4.53 4.58 4.48 4.56 4.2M
2022-05-12 4.42 4.56 4.42 4.54 3.6M
2022-05-11 4.55 4.61 4.48 4.48 4.5M
2022-05-10 4.43 4.53 4.41 4.51 4.0M
2022-05-09 4.37 4.49 4.30 4.48 3.1M
2022-05-06 4.32 4.41 4.28 4.37 4.5M
2022-05-05 4.38 4.46 4.31 4.42 4.0M
2022-04-29 4.19 4.44 4.19 4.38 5.8M
2022-04-28 4.30 4.32 4.11 4.16 4.8M
2022-04-27 4.16 4.35 3.91 4.33 6.4M
2022-04-26 4.49 4.57 4.18 4.22 4.8M
2022-04-25 4.80 4.80 4.40 4.44 6.9M
2022-04-22 4.80 4.93 4.72 4.85 4.6M
2022-04-21 4.95 5.01 4.79 4.81 4.6M
2022-04-20 5.03 5.08 4.94 4.99 3.2M
2022-04-19 4.95 5.06 4.94 5.03 2.6M
2022-04-18 4.88 4.98 4.78 4.97 3.4M
2022-04-15 5.06 5.07 4.89 4.91 5.1M
2022-04-14 5.05 5.10 5.05 5.07 2.6M
2022-04-13 5.13 5.13 5.00 5.03 3.6M
2022-04-12 5.04 5.13 4.97 5.11 4.7M
2022-04-11 5.22 5.22 5.01 5.04 5.5M
2022-04-08 5.31 5.34 5.15 5.26 5.0M
2022-04-07 5.42 5.43 5.30 5.31 4.8M
2022-04-06 5.29 5.45 5.28 5.43 5.4M
2022-04-01 5.37 5.37 5.28 5.30 5.0M
2022-03-31 5.36 5.46 5.34 5.39 3.9M
2022-03-30 5.39 5.39 5.30 5.37 3.9M
2022-03-29 5.46 5.47 5.28 5.30 5.2M
2022-03-28 5.45 5.50 5.32 5.44 4.4M
2022-03-25 5.48 5.55 5.44 5.48 4.7M
2022-03-24 5.59 5.59 5.43 5.45 5.1M
2022-03-23 5.61 5.67 5.52 5.54 7.4M
2022-03-22 5.48 5.54 5.42 5.52 5.5M
2022-03-21 5.46 5.54 5.41 5.49 4.6M
2022-03-18 5.34 5.48 5.34 5.46 4.4M
2022-03-17 5.43 5.51 5.36 5.38 7.3M
2022-03-16 5.31 5.41 5.17 5.38 7.8M
2022-03-15 5.50 5.55 5.20 5.22 6.7M
2022-03-14 5.59 5.72 5.55 5.55 5.6M
2022-03-11 5.62 5.69 5.47 5.68 5.6M
2022-03-10 5.70 5.77 5.65 5.67 6.6M
2022-03-09 5.68 5.75 5.27 5.57 9.6M
2022-03-08 5.82 5.84 5.62 5.67 7.2M
2022-03-07 5.93 5.95 5.80 5.84 6.0M
2022-03-04 6.10 6.10 5.88 5.92 8.2M
2022-03-03 6.13 6.18 6.04 6.06 7.8M
2022-03-02 6.20 6.20 6.03 6.12 5.6M
2022-03-01 5.89 6.20 5.89 6.13 13.6M
2022-02-28 6.07 6.07 5.77 5.88 12.1M
2022-02-25 6.13 6.21 6.01 6.08 11.6M
2022-02-24 6.23 6.42 6.03 6.14 17.6M
2022-02-23 6.04 6.25 6.04 6.23 10.9M
2022-02-22 6.12 6.12 6.01 6.04 5.4M
2022-02-21 6.09 6.13 6.04 6.13 5.4M
2022-02-18 6.10 6.11 6.02 6.07 4.9M
2022-02-17 6.12 6.17 6.07 6.08 5.8M
2022-02-16 6.01 6.12 5.97 6.10 7.1M
2022-02-15 6.05 6.10 5.91 5.97 6.3M
2022-02-14 6.04 6.10 6.00 6.04 4.0M
2022-02-11 6.10 6.20 6.03 6.04 7.1M
2022-02-10 6.30 6.35 6.15 6.19 7.7M
2022-02-09 6.00 6.34 5.99 6.31 12.6M
2022-02-08 5.96 6.06 5.87 6.04 6.0M
2022-02-07 5.93 6.01 5.79 5.93 5.9M
2022-01-28 5.58 5.88 5.58 5.78 7.8M
2022-01-27 5.88 5.88 5.56 5.58 8.9M
2022-01-26 5.92 5.96 5.77 5.91 6.9M
2022-01-25 5.98 6.25 5.85 5.85 12.2M
2022-01-24 5.89 5.97 5.84 5.92 3.8M
2022-01-21 5.93 6.01 5.87 5.96 4.3M
2022-01-20 6.27 6.27 5.94 5.95 8.8M
2022-01-19 6.23 6.29 6.18 6.25 4.3M
2022-01-18 6.44 6.46 6.22 6.24 6.8M
2022-01-17 6.37 6.42 6.32 6.41 5.0M
2022-01-14 6.40 6.44 6.30 6.37 6.1M
2022-01-13 6.44 6.44 6.36 6.37 6.0M
2022-01-12 6.29 6.49 6.29 6.47 8.5M
2022-01-11 6.29 6.39 6.27 6.29 6.2M
2022-01-10 6.25 6.37 6.17 6.27 7.8M
2022-01-07 6.65 6.70 6.22 6.22 20.6M
2022-01-06 6.61 6.74 6.60 6.69 7.7M
2022-01-05 6.82 6.83 6.58 6.64 11.1M
2022-01-04 6.71 6.85 6.60 6.82 10.0M