Sichuan Em Technology Co Ltd (601208)

601208
🏛️ China →
20.32
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
2023-12-29 11.79 12.50 11.73 12.38 15.9M
2023-12-28 11.70 11.81 11.52 11.70 5.9M
2023-12-27 11.40 11.74 11.34 11.70 6.4M
2023-12-26 11.50 11.55 11.36 11.45 4.5M
2023-12-25 11.31 11.50 11.31 11.46 6.4M
2023-12-22 11.64 11.70 11.13 11.31 16.0M
2023-12-21 11.64 11.85 11.47 11.72 5.7M
2023-12-20 11.92 12.00 11.63 11.67 5.1M
2023-12-19 11.77 11.97 11.62 11.93 5.1M
2023-12-18 12.38 12.38 11.70 11.75 12.2M
2023-12-15 12.31 12.63 12.23 12.43 7.6M
2023-12-14 11.94 12.55 11.94 12.32 14.9M
2023-12-13 11.97 12.08 11.90 11.96 5.3M
2023-12-12 11.92 12.03 11.74 12.02 6.3M
2023-12-11 11.70 11.90 11.53 11.80 5.7M
2023-12-08 11.90 12.05 11.69 11.70 7.3M
2023-12-07 11.74 12.07 11.64 11.95 8.3M
2023-12-06 11.57 11.87 11.53 11.77 7.6M
2023-12-05 11.75 11.80 11.56 11.57 6.3M
2023-12-04 11.90 12.00 11.75 11.80 5.1M
2023-12-01 11.94 12.00 11.83 11.90 5.4M
2023-11-30 12.15 12.28 11.83 11.92 6.4M
2023-11-29 12.26 12.34 12.11 12.19 4.8M
2023-11-28 12.19 12.53 12.16 12.26 8.0M
2023-11-27 12.00 12.24 11.93 12.18 8.2M
2023-11-24 12.45 12.48 12.17 12.21 7.3M
2023-11-23 12.43 12.66 12.35 12.53 6.8M
2023-11-22 12.78 13.00 12.44 12.46 11.5M
2023-11-21 12.95 13.05 12.64 12.69 10.6M
2023-11-20 12.60 13.09 12.55 13.00 20.5M
2023-11-17 12.05 12.50 12.03 12.47 11.3M
2023-11-16 12.29 12.34 12.05 12.06 5.8M
2023-11-15 12.50 12.56 12.22 12.27 6.8M
2023-11-14 12.35 12.42 12.13 12.32 7.3M
2023-11-13 12.55 12.90 12.27 12.34 13.4M
2023-11-10 12.20 12.48 12.10 12.20 5.8M
2023-11-09 12.34 12.51 12.20 12.28 8.6M
2023-11-08 12.63 12.63 12.12 12.27 9.1M
2023-11-07 12.64 12.68 12.46 12.49 8.3M
2023-11-06 12.23 12.71 12.18 12.65 12.3M
2023-11-03 12.00 12.24 12.00 12.13 5.4M
2023-11-02 12.20 12.24 12.00 12.05 6.2M
2023-11-01 12.01 12.22 11.95 12.17 7.5M
2023-10-31 12.01 12.25 11.98 12.09 10.0M
2023-10-30 11.85 12.10 11.72 12.03 12.0M
2023-10-27 11.21 12.12 11.21 11.96 14.8M
2023-10-26 11.29 11.44 10.93 11.37 8.4M
2023-10-25 11.30 11.55 11.26 11.30 7.1M
2023-10-24 10.99 11.38 10.83 11.25 8.9M
2023-10-23 11.47 11.47 10.90 10.99 10.5M
2023-10-20 11.68 11.77 11.36 11.46 10.8M
2023-10-19 11.61 12.08 11.60 11.68 16.4M
2023-10-18 11.94 12.52 11.64 11.69 19.2M
2023-10-17 12.18 12.24 11.70 11.95 15.2M
2023-10-16 12.47 12.78 12.04 12.17 21.3M
2023-10-13 11.75 12.41 11.70 12.30 22.9M
2023-10-12 12.01 12.02 11.66 11.73 10.8M
2023-10-11 11.89 12.02 11.73 11.92 12.7M
2023-10-10 12.03 12.09 11.81 11.90 9.6M
2023-10-09 11.61 11.98 11.50 11.93 15.8M
2023-09-28 11.46 11.73 11.46 11.62 8.6M
2023-09-27 11.34 11.54 11.16 11.52 9.4M
2023-09-26 11.20 11.34 11.10 11.23 8.6M
2023-09-25 11.38 11.38 10.84 11.25 21.5M
2023-09-22 10.80 11.43 10.77 11.40 18.1M
2023-09-21 10.86 10.99 10.78 10.81 6.7M
2023-09-20 10.97 11.04 10.80 10.81 11.1M
2023-09-19 11.21 11.25 10.92 10.95 9.1M
2023-09-18 11.29 11.36 11.12 11.23 6.3M
2023-09-15 11.36 11.41 11.17 11.27 10.4M
2023-09-14 11.78 11.81 11.25 11.39 9.9M
2023-09-13 11.80 11.84 11.48 11.56 10.5M
2023-09-12 11.95 11.95 11.76 11.79 9.1M
2023-09-11 11.98 12.08 11.80 11.89 9.6M
2023-09-08 11.97 12.14 11.85 11.98 9.1M
2023-09-07 12.58 12.58 11.90 12.00 13.4M
2023-09-06 12.06 12.50 12.03 12.43 15.2M
2023-09-05 12.01 12.34 12.01 12.11 7.3M
2023-09-04 12.04 12.20 11.78 12.10 9.3M
2023-09-01 12.15 12.24 11.93 11.94 4.8M
2023-08-31 12.12 12.15 12.01 12.08 3.7M
2023-08-30 12.13 12.40 12.06 12.08 6.0M
2023-08-29 11.54 12.20 11.51 12.08 11.0M
2023-08-28 12.49 12.49 11.50 11.55 12.2M
2023-08-25 11.85 11.98 11.60 11.68 7.1M
2023-08-24 11.65 12.16 11.62 11.88 11.8M
2023-08-23 11.76 12.00 11.60 11.73 8.3M
2023-08-22 11.81 11.93 11.67 11.89 7.9M
2023-08-21 12.12 12.26 11.77 11.82 11.3M
2023-08-18 12.58 12.64 12.20 12.21 11.4M
2023-08-17 12.37 12.43 12.14 12.23 8.9M
2023-08-16 12.52 12.68 12.38 12.39 5.3M
2023-08-15 12.69 12.92 12.56 12.65 5.7M
2023-08-14 12.68 12.80 12.50 12.77 8.3M
2023-08-11 12.97 13.10 12.67 12.70 9.5M
2023-08-10 12.90 13.04 12.85 12.94 6.8M
2023-08-09 13.10 13.15 12.84 12.88 6.2M
2023-08-08 13.28 13.48 13.05 13.09 7.7M
2023-08-07 13.59 13.59 13.27 13.30 5.8M
2023-08-04 13.61 13.70 13.37 13.43 10.1M
2023-08-03 13.37 13.66 13.21 13.58 9.9M
2023-08-02 13.44 13.52 13.15 13.44 10.2M
2023-08-01 13.36 13.50 13.20 13.42 6.9M
2023-07-31 13.75 13.79 13.28 13.34 15.4M
2023-07-28 13.74 13.88 13.60 13.60 10.1M
2023-07-27 13.68 14.25 13.57 13.79 20.0M
2023-07-26 13.83 13.94 13.48 13.55 14.7M
2023-07-25 13.82 14.01 13.74 13.90 13.2M
2023-07-24 13.81 14.13 13.72 13.80 11.4M
2023-07-21 13.95 14.05 13.72 13.89 10.1M
2023-07-20 13.97 14.25 13.80 13.83 15.9M
2023-07-19 14.19 14.57 13.87 13.95 18.5M
2023-07-18 14.19 14.34 13.95 14.20 25.3M
2023-07-17 13.80 14.38 13.70 14.30 30.8M
2023-07-14 13.61 13.89 13.39 13.74 16.6M
2023-07-13 13.33 13.74 13.20 13.61 14.6M
2023-07-12 13.28 13.45 13.22 13.33 14.9M
2023-07-11 12.87 13.28 12.77 13.28 17.0M
2023-07-10 12.89 13.07 12.80 12.89 12.6M
2023-07-07 12.76 13.08 12.66 12.95 21.6M
2023-07-06 12.50 12.84 12.31 12.74 16.1M
2023-07-05 12.60 12.69 12.41 12.50 6.8M
2023-07-04 12.54 12.85 12.29 12.60 18.1M
2023-07-03 12.77 13.05 12.37 12.47 26.9M
2023-06-30 11.92 12.75 11.74 12.70 26.1M
2023-06-29 11.80 11.98 11.52 11.88 8.7M
2023-06-28 12.12 12.29 11.70 11.80 12.4M
2023-06-27 11.99 12.35 11.95 12.11 13.2M
2023-06-26 12.33 12.35 11.77 11.95 15.4M
2023-06-21 12.50 12.75 12.28 12.30 13.8M
2023-06-20 12.46 12.80 12.38 12.50 12.0M
2023-06-19 12.46 12.65 12.35 12.46 10.3M
2023-06-16 12.64 12.82 12.39 12.50 13.9M
2023-06-15 12.22 12.80 12.14 12.64 22.2M
2023-06-14 11.65 12.54 11.50 12.43 49.3M
2023-06-13 10.99 11.55 10.90 11.41 9.2M
2023-06-12 10.81 11.10 10.75 10.97 4.8M
2023-06-09 11.00 11.00 10.75 10.81 4.0M
2023-06-08 11.07 11.11 10.79 10.91 7.0M
2023-06-07 11.16 11.24 10.99 11.06 4.7M
2023-06-06 11.39 11.43 11.12 11.16 5.0M
2023-06-05 11.82 11.82 11.39 11.49 9.6M
2023-06-02 11.79 11.96 11.76 11.78 4.3M
2023-06-01 11.86 12.07 11.75 11.79 5.2M
2023-05-31 12.01 12.02 11.86 11.92 3.4M
2023-05-30 12.00 12.32 11.89 12.02 5.3M
2023-05-29 12.02 12.14 11.93 12.04 6.5M
2023-05-26 12.11 12.19 11.92 12.05 4.9M
2023-05-25 12.02 12.32 11.90 12.20 8.3M
2023-05-24 11.72 12.20 11.58 12.06 9.6M
2023-05-23 11.85 12.10 11.75 11.76 4.8M
2023-05-22 11.89 12.00 11.72 11.89 5.3M
2023-05-19 11.90 11.94 11.73 11.91 5.3M
2023-05-18 11.97 12.13 11.76 11.90 8.7M
2023-05-17 11.98 12.25 11.89 12.05 6.1M
2023-05-16 12.48 12.48 11.90 11.96 12.9M
2023-05-15 12.10 12.59 11.93 12.57 13.2M
2023-05-12 12.83 13.19 12.10 12.22 22.5M
2023-05-11 13.33 13.70 12.88 13.19 43.5M
2023-05-10 11.96 12.55 11.95 12.45 8.2M
2023-05-09 12.37 12.41 11.95 12.00 5.8M
2023-05-08 12.34 12.57 12.17 12.28 4.9M
2023-05-05 12.44 12.56 12.00 12.35 9.6M
2023-05-04 12.22 12.68 12.21 12.46 8.4M
2023-04-28 11.93 12.48 11.86 12.32 8.9M
2023-04-27 11.87 12.19 11.70 12.07 8.6M
2023-04-26 11.74 11.96 11.50 11.83 8.3M
2023-04-25 12.06 12.18 11.41 11.65 13.9M
2023-04-24 12.14 12.35 11.88 12.09 8.5M
2023-04-21 12.54 12.60 12.00 12.15 9.3M
2023-04-20 12.71 12.73 12.42 12.53 5.8M
2023-04-19 12.64 12.90 12.62 12.70 8.5M
2023-04-18 12.74 12.92 12.54 12.70 11.6M
2023-04-17 12.78 12.90 12.68 12.77 7.6M
2023-04-14 12.77 13.05 12.75 12.83 7.7M
2023-04-13 12.89 12.91 12.52 12.82 9.8M
2023-04-12 13.39 13.40 12.74 12.88 14.4M
2023-04-11 13.26 13.41 13.16 13.36 8.1M
2023-04-10 13.12 13.55 13.10 13.24 12.5M
2023-04-07 13.10 13.63 13.09 13.14 9.9M
2023-04-06 12.70 13.10 12.50 13.09 15.0M
2023-04-04 13.10 13.29 12.63 12.69 12.6M
2023-04-03 13.00 13.35 12.94 13.15 9.9M
2023-03-31 12.77 13.13 12.77 13.07 6.9M
2023-03-30 12.71 13.04 12.66 12.85 7.5M
2023-03-29 12.85 12.97 12.75 12.81 5.1M
2023-03-28 12.99 13.05 12.77 12.85 8.0M
2023-03-27 13.27 13.27 12.71 13.06 12.0M
2023-03-24 13.15 13.65 13.14 13.30 13.3M
2023-03-23 13.06 13.18 12.92 13.14 7.1M
2023-03-22 13.00 13.15 12.90 13.00 5.5M
2023-03-21 12.85 12.99 12.71 12.94 5.4M
2023-03-20 12.83 12.92 12.62 12.80 6.8M
2023-03-17 12.90 13.17 12.80 12.83 11.8M
2023-03-16 13.07 13.29 12.71 12.89 8.3M
2023-03-15 13.25 13.65 13.20 13.25 6.3M
2023-03-14 13.37 13.42 12.67 13.27 15.2M
2023-03-13 13.20 13.50 13.04 13.42 6.8M
2023-03-10 13.74 13.89 13.20 13.25 12.1M
2023-03-09 13.66 14.25 13.62 13.73 23.6M
2023-03-08 13.45 13.55 13.21 13.42 6.6M
2023-03-07 13.79 13.80 13.31 13.45 12.2M
2023-03-06 13.85 14.09 13.65 13.78 13.7M
2023-03-03 14.27 14.40 13.87 13.96 9.2M
2023-03-02 14.53 14.55 14.16 14.26 7.4M
2023-03-01 14.38 14.61 14.01 14.45 13.6M
2023-02-28 14.26 14.50 14.08 14.38 16.8M
2023-02-27 14.26 14.48 13.80 14.04 17.7M
2023-02-24 13.81 14.36 13.80 14.28 16.5M
2023-02-23 13.99 14.11 13.74 13.82 10.5M
2023-02-22 14.08 14.30 13.90 14.00 9.4M
2023-02-21 14.04 14.38 13.93 14.08 10.1M
2023-02-20 14.07 14.48 13.86 14.05 14.0M
2023-02-17 14.03 14.50 13.91 14.17 17.0M
2023-02-16 13.80 14.72 13.68 14.05 22.4M
2023-02-15 13.84 13.93 13.62 13.77 8.1M
2023-02-14 13.83 13.88 13.70 13.84 5.2M
2023-02-13 13.87 14.10 13.62 13.75 12.6M
2023-02-10 13.85 14.13 13.64 13.87 9.0M
2023-02-09 13.50 14.05 13.39 13.85 13.3M
2023-02-08 13.22 13.62 13.21 13.47 7.9M
2023-02-07 13.18 13.39 13.08 13.34 9.9M
2023-02-06 13.51 13.51 13.03 13.11 12.3M
2023-02-03 13.38 13.79 13.26 13.58 14.0M
2023-02-02 13.23 13.49 13.19 13.35 9.8M
2023-02-01 12.97 13.35 12.96 13.20 8.9M
2023-01-31 12.81 13.22 12.80 13.06 7.8M
2023-01-30 12.97 13.20 12.65 12.83 11.2M
2023-01-20 12.66 12.85 12.59 12.80 8.6M
2023-01-19 12.29 12.72 12.17 12.67 9.9M
2023-01-18 12.35 12.41 12.19 12.29 5.1M
2023-01-17 12.10 12.56 12.10 12.36 8.3M
2023-01-16 12.15 12.35 11.97 12.16 8.5M
2023-01-13 12.34 12.47 12.10 12.15 8.0M
2023-01-12 12.12 12.40 12.04 12.26 9.0M
2023-01-11 12.12 12.37 12.00 12.07 8.3M
2023-01-10 12.30 12.30 12.03 12.18 8.4M
2023-01-09 12.63 12.80 12.22 12.27 11.7M
2023-01-06 12.12 12.82 12.02 12.60 19.1M
2023-01-05 12.14 12.31 12.00 12.11 7.8M
2023-01-04 11.91 12.28 11.82 12.14 13.6M
2023-01-03 11.52 12.00 11.26 11.80 9.4M