Sichuan Xunyou Network Technology Co Ltd (300467)

300467
🏛️ China →
27.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.32 27.58 26.93 26.96 1,441.0K
09:35 26.97 27.12 26.81 26.93 1,099.6K
09:40 26.93 27.07 26.80 26.80 704.1K
09:45 26.81 27.21 26.70 27.16 715.8K
09:50 27.11 27.16 27.00 27.01 360.1K
09:55 27.00 27.15 26.95 27.13 263.1K
10:00 27.12 27.13 26.99 27.05 171.0K
10:05 27.05 27.08 27.01 27.08 118.1K
10:10 27.06 27.15 27.05 27.05 199.5K
10:15 27.05 27.14 27.05 27.14 85.8K
10:20 27.15 27.16 27.07 27.12 178.7K
10:25 27.13 27.19 27.10 27.12 172.0K
10:30 27.12 27.16 27.03 27.06 156.7K
10:35 27.09 27.10 27.03 27.10 133.9K
10:40 27.11 27.14 27.03 27.10 62.4K
10:45 27.10 27.18 27.05 27.07 241.7K
10:50 27.05 27.09 26.98 27.00 238.3K
10:55 27.01 27.01 26.91 26.98 214.7K
11:00 26.98 27.05 26.91 27.05 258.4K
11:05 27.04 27.05 26.90 26.90 122.7K
11:10 26.90 26.96 26.90 26.95 68.7K
11:15 26.96 26.96 26.91 26.91 80.6K
11:20 26.91 26.94 26.90 26.90 192.5K
11:25 26.90 26.99 26.88 26.98 128.6K
13:00 26.99 26.99 26.88 26.94 129.4K
13:05 26.95 27.06 26.91 26.96 130.2K
13:10 26.96 26.99 26.95 26.97 70.9K
13:15 26.98 27.05 26.98 27.05 71.8K
13:20 27.05 27.07 27.01 27.01 68.7K
13:25 27.01 27.04 26.97 26.97 74.3K
13:30 26.97 26.98 26.94 26.96 89.2K
13:35 26.97 27.06 26.93 27.01 119.5K
13:40 27.00 27.03 26.99 27.00 49.0K
13:45 27.00 27.02 26.99 27.02 55.0K
13:50 27.01 27.02 26.91 26.91 134.8K
13:55 26.92 26.97 26.91 26.95 75.7K
14:00 26.95 26.98 26.92 26.98 63.2K
14:05 26.98 27.05 26.98 27.05 83.5K
14:10 27.05 27.05 26.97 26.97 59.8K
14:15 27.00 27.00 26.95 26.96 74.1K
14:20 26.97 27.10 26.97 27.08 139.9K
14:25 27.07 27.09 26.96 27.02 140.4K
14:30 27.02 27.05 26.96 26.97 134.8K
14:35 26.97 27.03 26.95 27.00 177.6K
14:40 27.00 27.05 27.00 27.05 98.7K
14:45 27.05 27.10 27.04 27.10 209.2K
14:50 27.09 27.20 27.02 27.05 289.8K
14:55 27.05 27.06 27.02 27.02 123.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 26.90 27.90 26.75 27.06 11.1M
2025-09-29 26.99 27.32 26.45 26.64 9.5M
2025-09-26 27.41 27.58 26.68 27.00 10.2M
2025-09-25 27.01 28.29 26.89 27.91 16.6M
2025-09-24 25.70 27.50 25.50 27.21 14.0M
2025-09-23 25.96 27.50 25.13 26.15 13.6M
2025-09-22 26.48 26.56 25.54 25.96 11.5M
2025-09-19 26.92 28.19 26.62 26.62 15.9M
2025-09-18 25.76 29.55 25.68 27.10 33.2M
2025-09-17 24.44 25.79 24.17 25.66 18.0M
2025-09-16 24.20 24.66 23.98 24.57 9.5M
2025-09-15 23.36 24.58 23.09 24.46 14.3M
2025-09-12 23.98 24.05 23.36 23.48 6.4M
2025-09-11 23.58 23.85 22.60 23.82 10.2M
2025-09-10 22.93 23.65 22.93 23.43 7.6M
2025-09-09 23.61 23.90 22.77 23.04 6.4M
2025-09-08 23.02 23.75 23.01 23.68 7.5M
2025-09-05 22.62 23.31 21.88 23.02 8.8M
2025-09-04 23.22 23.66 22.47 22.74 9.5M
2025-09-03 22.79 24.44 22.41 23.46 13.1M
2025-09-02 23.68 24.00 22.40 22.62 8.2M
2025-09-01 22.92 24.01 22.76 23.72 9.0M
2025-08-29 22.98 23.10 22.56 22.92 6.3M
2025-08-28 22.90 23.24 22.10 22.89 11.0M
2025-08-27 23.90 24.11 22.90 22.93 12.5M
2025-08-26 24.44 25.09 24.06 24.09 13.8M
2025-08-25 24.24 24.49 23.90 24.35 10.6M
2025-08-22 24.30 24.58 23.91 24.16 10.6M
2025-08-21 24.97 25.25 24.11 24.30 16.0M
2025-08-20 23.43 26.50 23.43 25.01 26.3M
2025-08-19 23.61 23.92 23.32 23.42 9.2M
2025-08-18 22.87 23.77 22.87 23.61 12.3M
2025-08-15 22.76 23.00 22.30 22.84 8.3M
2025-08-14 23.30 23.79 22.61 22.86 11.9M
2025-08-13 23.08 23.49 22.74 23.13 10.7M
2025-08-12 23.00 23.28 22.76 22.89 6.5M
2025-08-11 22.79 23.16 22.70 23.01 6.2M
2025-08-08 22.99 23.15 22.30 22.82 8.4M
2025-08-07 23.26 23.37 22.86 22.96 9.1M
2025-08-06 22.76 23.74 22.76 23.40 12.1M
2025-08-05 23.60 23.68 22.53 22.75 15.2M
2025-08-04 23.58 24.00 23.25 23.52 10.4M
2025-08-01 23.95 24.10 23.27 23.77 12.2M
2025-07-31 24.46 24.55 23.64 24.03 15.1M
2025-07-30 23.19 25.37 23.13 24.21 28.0M
2025-07-29 21.72 23.50 21.65 23.50 15.4M
2025-07-28 22.97 23.08 21.53 21.77 20.5M
2025-07-25 23.17 23.81 22.80 23.30 15.9M
2025-07-24 21.88 23.15 21.82 22.75 16.8M
2025-07-23 22.13 22.38 21.71 21.94 8.4M
2025-07-22 21.96 22.42 21.74 22.20 11.6M
2025-07-21 21.00 22.40 20.90 22.13 16.4M
2025-07-18 21.19 21.30 20.86 21.02 6.7M
2025-07-17 20.94 21.27 20.65 21.25 8.6M
2025-07-16 20.77 21.18 20.61 20.94 7.8M
2025-07-15 21.00 21.44 20.60 20.81 9.7M
2025-07-14 20.60 21.01 20.25 20.91 10.4M
2025-07-11 20.50 20.96 20.31 20.78 8.3M
2025-07-10 20.52 20.80 20.30 20.60 7.6M
2025-07-09 20.73 21.00 20.53 20.66 10.0M
2025-07-08 20.43 21.22 20.20 20.70 15.1M
2025-07-07 20.42 20.90 20.18 20.34 9.7M
2025-07-04 20.81 21.14 20.21 20.55 13.5M
2025-07-03 20.78 21.18 20.38 20.63 12.3M
2025-07-02 21.40 21.95 21.00 21.21 19.3M
2025-07-01 21.16 21.69 20.60 21.43 24.8M
2025-06-30 18.97 22.50 18.97 21.47 36.2M
2025-06-27 18.99 19.25 18.80 18.96 5.8M
2025-06-26 19.50 19.60 18.87 18.96 8.2M
2025-06-25 19.07 20.25 19.07 19.51 11.9M
2025-06-24 18.35 19.27 18.25 19.05 9.0M
2025-06-23 18.05 18.37 17.95 18.35 5.0M
2025-06-20 18.54 18.77 18.15 18.24 4.1M
2025-06-19 18.94 19.17 18.52 18.63 6.4M
2025-06-18 19.54 19.54 18.81 18.95 7.8M
2025-06-17 20.00 20.27 19.32 19.56 6.1M
2025-06-16 19.41 20.29 19.36 20.05 7.2M
2025-06-13 20.00 20.20 19.35 19.45 8.0M
2025-06-12 19.95 21.12 19.80 20.29 11.2M
2025-06-11 19.57 20.39 19.54 20.14 6.9M
2025-06-10 20.27 20.39 19.31 19.60 10.8M
2025-06-09 20.40 20.56 20.25 20.27 5.8M
2025-06-06 20.91 21.08 20.17 20.41 8.2M
2025-06-05 20.59 20.92 20.46 20.91 6.3M
2025-06-04 20.66 21.15 20.36 20.57 8.1M
2025-06-03 20.44 21.47 20.36 20.70 9.3M
2025-05-30 20.92 21.22 20.52 20.52 8.5M
2025-05-29 20.61 20.96 20.46 20.95 6.7M
2025-05-28 20.73 20.90 20.52 20.74 6.9M
2025-05-27 20.37 21.40 20.12 20.89 11.1M
2025-05-26 20.06 20.86 19.73 20.41 9.5M
2025-05-23 20.67 20.67 19.70 19.72 11.5M
2025-05-22 20.80 21.32 20.60 20.70 8.6M
2025-05-21 20.38 21.20 20.07 20.91 13.0M
2025-05-20 20.76 20.96 20.39 20.51 8.9M
2025-05-19 20.56 21.03 20.27 20.76 10.5M
2025-05-16 19.60 20.82 19.60 20.59 14.4M
2025-05-15 19.84 20.09 19.41 19.74 10.1M
2025-05-14 19.66 20.12 19.61 20.04 12.5M
2025-05-13 18.93 20.00 18.93 19.80 14.9M
2025-05-12 18.13 18.79 18.13 18.79 8.4M
2025-05-09 18.33 18.37 17.93 18.02 4.8M
2025-05-08 17.92 18.45 17.92 18.40 5.5M
2025-05-07 18.80 18.95 17.82 18.02 9.5M
2025-05-06 17.96 18.86 17.85 18.61 7.9M
2025-04-30 17.41 18.04 17.21 17.94 7.5M
2025-04-29 16.80 17.30 16.68 17.21 4.5M
2025-04-28 17.15 17.40 16.79 16.88 6.0M
2025-04-25 17.17 17.33 16.85 16.89 5.5M
2025-04-24 17.36 17.55 16.80 17.16 6.5M
2025-04-23 17.30 17.62 17.30 17.38 4.6M
2025-04-22 17.80 17.85 17.19 17.28 4.7M
2025-04-21 17.19 17.52 16.94 17.48 4.4M
2025-04-18 16.86 17.41 16.86 17.24 4.0M
2025-04-17 16.77 17.21 16.76 17.11 4.4M
2025-04-16 17.59 17.64 16.76 16.91 7.3M
2025-04-15 17.28 17.85 17.01 17.59 11.8M
2025-04-14 16.93 17.50 16.70 17.15 9.9M
2025-04-11 16.56 16.92 16.48 16.68 5.9M
2025-04-10 16.73 17.23 16.70 16.70 9.7M
2025-04-09 15.40 16.57 14.37 16.37 10.6M
2025-04-08 16.07 16.41 15.37 15.92 11.0M
2025-04-07 18.20 18.80 15.79 15.79 10.9M
2025-04-03 19.47 20.16 19.40 19.74 7.4M
2025-04-02 19.58 20.49 19.38 19.68 7.6M
2025-04-01 19.22 19.71 19.07 19.63 7.2M
2025-03-31 19.36 19.38 18.65 19.22 8.0M
2025-03-28 19.93 20.23 19.44 19.44 7.2M
2025-03-27 20.04 20.37 19.62 19.98 8.6M
2025-03-26 20.18 20.62 19.87 20.02 9.2M
2025-03-25 19.93 20.50 19.36 20.22 13.3M
2025-03-24 20.58 21.15 19.24 19.93 15.1M
2025-03-21 20.97 21.39 20.35 20.39 14.9M
2025-03-20 21.40 21.45 20.86 20.90 11.0M
2025-03-19 22.01 22.20 21.35 21.51 12.4M
2025-03-18 22.78 23.24 21.80 22.01 20.7M
2025-03-17 23.54 24.50 21.86 22.61 32.0M
2025-03-14 19.99 23.70 19.60 22.41 40.1M
2025-03-13 20.04 20.15 19.31 19.83 11.8M
2025-03-12 19.19 20.70 19.01 20.04 20.6M
2025-03-11 18.71 19.24 18.50 18.98 5.5M
2025-03-10 19.42 19.43 18.70 19.02 8.3M
2025-03-07 20.06 20.12 19.26 19.43 11.0M
2025-03-06 19.20 20.42 19.09 20.15 16.7M
2025-03-05 18.85 19.26 18.60 19.10 7.7M
2025-03-04 18.56 19.24 18.56 18.90 7.1M
2025-03-03 18.93 19.50 18.45 18.91 11.3M
2025-02-28 20.02 20.53 18.69 18.75 19.8M
2025-02-27 19.40 21.99 19.37 20.54 29.3M
2025-02-26 19.95 20.26 19.40 19.58 11.0M
2025-02-25 19.30 19.91 19.01 19.62 12.4M
2025-02-24 19.55 20.00 19.18 19.52 15.0M
2025-02-21 18.97 19.80 18.70 19.73 15.1M
2025-02-20 18.96 19.35 18.60 19.04 12.3M
2025-02-19 18.75 19.25 18.73 19.16 11.5M
2025-02-18 19.83 20.77 18.81 18.89 21.0M
2025-02-17 20.68 21.15 19.81 20.03 28.4M
2025-02-14 19.91 20.20 18.92 20.10 27.0M
2025-02-13 19.88 20.01 19.05 19.35 20.8M
2025-02-12 19.67 20.50 19.60 19.87 23.4M
2025-02-11 19.33 21.01 18.89 19.87 32.1M
2025-02-10 18.48 19.98 18.37 19.64 29.4M
2025-02-07 18.50 19.55 17.96 18.85 30.8M
2025-02-06 16.40 19.15 16.33 18.10 19.3M
2025-02-05 16.22 16.55 16.22 16.40 4.6M
2025-01-27 16.53 16.59 16.03 16.03 4.7M
2025-01-24 15.95 16.87 15.73 16.41 7.4M
2025-01-23 16.26 16.55 16.00 16.00 5.0M
2025-01-22 16.16 16.33 15.87 16.05 3.0M
2025-01-21 16.15 16.40 15.80 16.22 4.4M
2025-01-20 15.88 16.22 15.53 16.08 6.0M
2025-01-17 15.68 15.82 15.53 15.64 2.8M
2025-01-16 15.85 16.17 15.64 15.73 4.2M
2025-01-15 15.81 16.00 15.67 15.78 4.1M
2025-01-14 15.08 15.82 15.08 15.82 5.9M
2025-01-13 14.54 15.07 14.26 14.97 3.9M
2025-01-10 15.17 15.45 14.70 14.72 4.1M
2025-01-09 15.07 15.45 15.06 15.26 4.0M
2025-01-08 15.11 15.38 14.65 15.19 5.2M
2025-01-07 14.76 15.23 14.70 15.21 4.2M
2025-01-06 15.01 15.08 14.41 14.76 4.4M
2025-01-03 16.18 16.22 14.90 14.95 7.0M
2025-01-02 15.75 16.32 15.56 15.93 7.5M