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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16.43 17.57 16.21 17.38 12.3M
2023-12-28 15.82 16.38 15.41 16.29 7.7M
2023-12-27 16.20 16.45 15.82 15.90 7.1M
2023-12-26 15.94 17.30 15.94 16.07 10.9M
2023-12-25 16.35 16.73 15.58 15.91 14.2M
2023-12-22 17.81 17.93 16.00 16.41 22.2M
2023-12-21 16.90 18.60 16.85 17.75 19.4M
2023-12-20 17.82 18.18 16.99 17.05 16.5M
2023-12-19 17.07 18.40 17.07 17.88 24.0M
2023-12-18 18.91 19.50 17.79 18.13 37.7M
2023-12-15 17.09 19.99 16.74 18.26 28.3M
2023-12-14 17.18 17.42 16.91 16.96 5.7M
2023-12-13 17.23 17.44 17.03 17.07 6.2M
2023-12-12 17.75 17.75 17.22 17.32 8.8M
2023-12-11 17.00 17.96 16.94 17.71 9.9M
2023-12-08 17.19 17.29 16.93 17.06 6.1M
2023-12-07 17.30 17.62 17.08 17.21 8.1M
2023-12-06 16.88 17.50 16.56 17.20 8.0M
2023-12-05 17.33 17.44 16.86 16.87 6.8M
2023-12-04 17.05 17.53 17.05 17.42 8.6M
2023-12-01 16.51 17.42 16.38 17.25 10.1M
2023-11-30 16.34 16.80 16.24 16.58 5.3M
2023-11-29 16.32 16.65 16.29 16.40 4.5M
2023-11-28 16.14 16.48 16.02 16.35 5.0M
2023-11-27 16.47 16.50 16.03 16.14 6.7M
2023-11-24 16.76 16.96 16.34 16.49 5.8M
2023-11-23 16.75 16.92 16.50 16.82 5.3M
2023-11-22 17.00 17.18 16.80 16.81 6.0M
2023-11-21 17.17 17.35 16.84 17.01 8.1M
2023-11-20 16.55 17.29 16.55 17.20 8.3M
2023-11-17 16.52 16.96 16.41 16.77 8.8M
2023-11-16 16.48 16.60 16.30 16.48 5.7M
2023-11-15 16.49 16.55 16.25 16.43 6.0M
2023-11-14 16.09 16.37 16.08 16.36 5.8M
2023-11-13 16.00 16.40 16.00 16.18 5.5M
2023-11-10 16.13 16.35 15.93 16.11 7.1M
2023-11-09 16.28 16.59 16.10 16.27 9.0M
2023-11-08 16.01 16.56 15.91 16.33 12.9M
2023-11-07 16.14 16.25 15.89 16.06 8.5M
2023-11-06 15.48 16.48 15.43 16.21 16.9M
2023-11-03 15.24 15.49 15.10 15.39 9.1M
2023-11-02 15.04 15.70 15.04 15.31 12.0M
2023-11-01 14.90 15.50 14.83 15.13 8.1M
2023-10-31 14.87 15.26 14.82 14.95 9.7M
2023-10-30 14.29 14.89 14.28 14.76 7.9M
2023-10-27 14.37 14.43 14.16 14.39 5.0M
2023-10-26 14.49 14.65 14.13 14.39 7.1M
2023-10-25 13.62 14.80 13.62 14.49 12.8M
2023-10-24 13.16 13.73 13.10 13.60 5.5M
2023-10-23 13.47 13.60 13.00 13.08 4.5M
2023-10-20 13.90 14.15 13.53 13.53 6.6M
2023-10-19 13.95 14.49 13.82 14.03 7.3M
2023-10-18 14.13 14.18 13.70 13.93 3.7M
2023-10-17 14.02 14.22 13.96 14.18 4.1M
2023-10-16 14.20 14.24 13.90 14.02 4.1M
2023-10-13 14.47 14.47 14.17 14.19 4.6M
2023-10-12 14.61 14.69 14.27 14.32 5.7M
2023-10-11 14.58 14.81 14.25 14.64 6.8M
2023-10-10 14.22 14.69 14.22 14.43 5.3M
2023-10-09 14.41 14.45 14.20 14.22 4.3M
2023-09-28 14.30 14.45 14.20 14.44 4.1M
2023-09-27 14.06 14.34 14.01 14.22 4.8M
2023-09-26 14.14 14.46 14.06 14.18 6.8M
2023-09-25 14.09 14.25 13.96 14.00 4.3M
2023-09-22 13.58 14.22 13.48 14.19 8.0M
2023-09-21 13.77 13.85 13.56 13.63 4.2M
2023-09-20 13.90 14.05 13.55 13.70 5.4M
2023-09-19 14.28 14.28 13.93 13.97 5.5M
2023-09-18 14.09 14.37 14.09 14.28 4.4M
2023-09-15 14.29 14.44 14.15 14.25 4.7M
2023-09-14 14.59 14.59 14.22 14.26 5.7M
2023-09-13 14.63 14.75 14.29 14.63 8.5M
2023-09-12 15.28 15.28 14.67 14.75 11.5M
2023-09-11 15.30 15.88 15.21 15.44 13.0M
2023-09-08 15.80 15.98 15.23 15.50 24.5M
2023-09-07 15.52 17.66 15.52 16.47 33.6M
2023-09-06 15.27 15.31 14.91 15.19 5.2M
2023-09-05 15.36 15.55 15.28 15.37 4.6M
2023-09-04 15.50 15.56 15.25 15.44 4.7M
2023-09-01 15.60 15.86 15.27 15.35 6.7M
2023-08-31 15.87 15.96 15.56 15.75 6.7M
2023-08-30 15.43 16.05 15.43 15.94 14.5M
2023-08-29 14.61 15.48 14.61 15.41 10.9M
2023-08-28 15.55 15.78 14.52 14.52 6.4M
2023-08-25 14.99 15.18 14.38 14.50 6.5M
2023-08-24 15.01 15.45 14.95 15.14 7.0M
2023-08-23 14.85 15.30 14.54 15.02 7.9M
2023-08-22 14.65 14.92 14.45 14.92 5.9M
2023-08-21 14.51 14.87 14.51 14.53 5.0M
2023-08-18 15.02 15.16 14.55 14.58 6.5M
2023-08-17 14.80 15.25 14.78 15.16 4.1M
2023-08-16 15.25 15.28 14.78 14.92 5.8M
2023-08-15 15.59 15.69 15.07 15.24 4.8M
2023-08-14 15.00 15.64 14.90 15.58 6.6M
2023-08-11 15.67 15.91 15.17 15.25 5.4M
2023-08-10 15.48 15.95 15.35 15.64 6.9M
2023-08-09 15.74 15.95 15.32 15.37 6.7M
2023-08-08 15.70 16.05 15.68 15.83 6.2M
2023-08-07 15.53 16.12 15.53 15.78 8.5M
2023-08-04 15.50 15.80 15.48 15.60 7.2M
2023-08-03 15.64 16.00 15.42 15.56 7.0M
2023-08-02 15.57 15.89 15.45 15.79 7.5M
2023-08-01 15.54 15.72 15.26 15.57 8.0M
2023-07-31 15.18 15.73 15.05 15.62 9.7M
2023-07-28 15.15 15.25 15.02 15.21 6.2M
2023-07-27 15.25 15.37 15.08 15.10 6.8M
2023-07-26 15.82 15.84 15.15 15.24 10.3M
2023-07-25 15.95 15.95 15.59 15.82 7.2M
2023-07-24 15.78 16.04 15.55 15.64 8.2M
2023-07-21 16.30 16.55 15.77 15.83 12.3M
2023-07-20 18.13 18.16 16.33 16.36 21.9M
2023-07-19 17.91 18.37 17.91 18.13 9.0M
2023-07-18 18.46 18.68 17.99 18.05 11.0M
2023-07-17 18.80 18.85 18.03 18.17 14.9M
2023-07-14 19.02 19.73 18.83 19.23 21.0M
2023-07-13 18.19 19.40 18.16 19.21 22.8M
2023-07-12 17.85 19.35 17.66 18.55 22.7M
2023-07-11 18.27 18.70 18.00 18.14 12.9M
2023-07-10 17.88 18.52 17.68 18.35 14.6M
2023-07-07 18.82 18.90 17.80 17.86 18.4M
2023-07-06 19.53 20.17 18.69 18.80 26.8M
2023-07-05 20.56 20.65 19.64 19.81 26.4M
2023-07-04 19.80 21.46 19.50 21.18 38.3M
2023-07-03 20.66 20.98 19.20 19.97 29.6M
2023-06-30 20.98 21.15 20.20 20.43 31.6M
2023-06-29 21.00 21.63 20.21 21.44 51.7M
2023-06-28 17.16 20.56 16.66 20.56 39.4M
2023-06-27 17.05 17.63 16.57 17.13 12.8M
2023-06-26 17.35 18.81 17.24 17.41 16.3M
2023-06-21 18.73 19.28 17.57 17.57 18.8M
2023-06-20 18.78 19.44 18.49 18.61 21.6M
2023-06-19 18.26 18.84 18.14 18.75 22.8M
2023-06-16 17.43 18.21 17.22 18.00 15.5M
2023-06-15 17.72 18.04 17.46 17.50 13.0M
2023-06-14 17.70 18.44 17.56 17.74 17.6M
2023-06-13 18.12 18.84 17.88 17.97 20.1M
2023-06-12 18.25 18.90 18.08 18.35 21.7M
2023-06-09 17.30 18.72 17.06 18.34 25.8M
2023-06-08 17.35 17.69 16.67 17.59 15.3M
2023-06-07 17.23 17.77 17.12 17.44 14.5M
2023-06-06 18.23 18.79 17.31 17.74 21.6M
2023-06-05 17.50 18.23 17.12 18.23 21.7M
2023-06-02 17.53 17.95 17.10 17.60 20.6M
2023-06-01 16.61 17.73 16.61 17.64 22.9M
2023-05-31 16.70 17.12 16.60 16.83 16.0M
2023-05-30 16.33 16.94 15.87 16.85 21.2M
2023-05-29 15.78 17.32 15.73 16.71 23.1M
2023-05-26 15.75 16.07 15.65 15.91 11.2M
2023-05-25 16.30 16.84 15.54 15.85 17.7M
2023-05-24 16.08 16.72 15.90 16.44 17.1M
2023-05-23 16.20 17.02 15.90 16.37 16.5M
2023-05-22 16.48 16.76 16.08 16.30 10.9M
2023-05-19 17.17 17.42 16.47 16.48 16.1M
2023-05-18 16.67 17.73 16.51 17.32 22.4M
2023-05-17 16.07 17.03 15.88 16.80 17.3M
2023-05-16 17.16 17.80 16.30 16.33 19.4M
2023-05-15 17.01 17.41 16.78 17.22 17.1M
2023-05-12 18.05 18.49 17.00 17.10 26.2M
2023-05-11 18.32 19.74 17.70 18.53 31.7M
2023-05-10 19.30 20.59 18.13 18.93 39.2M
2023-05-09 17.58 19.90 17.28 19.27 41.4M
2023-05-08 17.58 18.49 17.27 18.06 27.1M
2023-05-05 19.00 19.00 17.60 17.80 38.1M
2023-05-04 18.83 19.86 18.51 19.86 51.7M
2023-04-28 16.70 19.98 16.35 19.97 59.1M
2023-04-27 16.74 17.85 16.00 17.38 60.3M
2023-04-26 14.64 16.74 14.64 16.74 33.3M
2023-04-25 13.78 14.48 13.70 13.95 11.8M
2023-04-24 13.36 14.23 13.17 13.94 9.6M
2023-04-21 14.33 14.70 13.35 13.37 8.8M
2023-04-20 14.10 14.34 14.00 14.29 5.0M
2023-04-19 13.82 14.47 13.62 14.04 8.7M
2023-04-18 13.94 14.15 13.48 13.79 8.9M
2023-04-17 14.70 14.74 13.91 13.98 11.7M
2023-04-14 15.17 15.41 14.61 14.88 11.5M
2023-04-13 15.45 15.68 15.07 15.19 15.3M
2023-04-12 14.40 16.09 14.36 15.49 20.4M
2023-04-11 13.80 14.60 13.77 14.45 8.1M
2023-04-10 14.27 14.67 13.74 13.90 6.9M
2023-04-07 14.00 14.43 13.75 14.38 7.0M
2023-04-06 14.25 14.53 13.85 14.00 6.7M
2023-04-04 14.65 15.25 14.36 14.50 10.9M
2023-04-03 14.40 14.58 14.08 14.54 6.7M
2023-03-31 14.08 14.52 13.81 14.44 8.5M
2023-03-30 14.65 14.65 13.90 13.98 6.3M
2023-03-29 14.51 14.78 14.31 14.53 5.4M
2023-03-28 14.71 14.87 14.50 14.50 5.3M
2023-03-27 14.67 14.96 14.43 14.83 8.3M
2023-03-24 14.69 15.14 14.52 14.99 9.3M
2023-03-23 14.82 14.90 14.52 14.66 6.5M
2023-03-22 14.65 14.99 14.48 14.92 7.0M
2023-03-21 14.28 14.98 14.03 14.72 9.0M
2023-03-20 14.28 14.73 14.18 14.23 8.5M
2023-03-17 13.90 14.37 13.90 14.10 6.5M
2023-03-16 13.82 14.03 13.57 13.80 3.9M
2023-03-15 14.05 14.13 13.82 13.88 3.0M
2023-03-14 14.13 14.27 13.88 14.01 3.6M
2023-03-13 13.74 14.12 13.68 14.11 4.1M
2023-03-10 13.94 14.26 13.84 13.88 4.2M
2023-03-09 13.89 14.05 13.63 14.00 3.5M
2023-03-08 13.69 13.95 13.62 13.91 3.8M
2023-03-07 14.09 14.19 13.55 13.61 5.3M
2023-03-06 14.20 14.20 13.91 14.09 4.7M
2023-03-03 14.30 14.46 13.95 14.16 4.0M
2023-03-02 14.27 14.55 14.11 14.37 4.7M
2023-03-01 14.10 14.25 13.96 14.25 3.7M
2023-02-28 14.14 14.21 13.74 13.98 4.1M
2023-02-27 13.85 14.14 13.85 13.97 4.1M
2023-02-24 13.81 14.00 13.77 13.97 3.9M
2023-02-23 14.06 14.12 13.67 13.82 5.2M
2023-02-22 13.96 14.06 13.70 13.96 4.2M
2023-02-21 14.30 14.41 13.93 13.99 5.2M
2023-02-20 14.12 14.39 13.77 14.26 6.3M
2023-02-17 14.59 14.82 13.94 13.99 9.9M
2023-02-16 14.57 15.17 14.34 14.46 13.5M
2023-02-15 14.33 14.64 14.15 14.60 6.0M
2023-02-14 13.95 14.71 13.87 14.31 7.4M
2023-02-13 13.72 14.06 13.67 14.00 5.6M
2023-02-10 13.72 14.07 13.65 13.78 5.4M
2023-02-09 13.47 13.80 13.30 13.73 5.1M
2023-02-08 13.66 13.76 13.30 13.50 5.6M
2023-02-07 13.44 13.70 13.20 13.62 5.9M
2023-02-06 13.13 13.58 13.00 13.41 6.2M
2023-02-03 13.06 13.31 13.01 13.19 4.8M
2023-02-02 12.91 13.80 12.85 13.22 8.8M
2023-02-01 12.67 12.90 12.53 12.90 4.4M
2023-01-31 12.61 12.82 12.55 12.60 3.9M
2023-01-30 12.89 12.93 12.57 12.62 6.0M
2023-01-20 12.65 12.97 12.54 12.84 6.0M
2023-01-19 12.20 12.73 12.20 12.67 4.9M
2023-01-18 11.99 12.37 11.94 12.28 5.3M
2023-01-17 11.93 12.14 11.73 11.99 3.7M
2023-01-16 12.06 12.08 11.89 11.92 3.6M
2023-01-13 12.00 12.09 11.88 12.04 2.9M
2023-01-12 12.07 12.24 11.91 12.00 4.2M
2023-01-11 12.28 12.38 12.00 12.00 3.2M
2023-01-10 12.39 12.40 12.17 12.28 3.2M
2023-01-09 12.32 12.43 12.22 12.34 3.7M
2023-01-06 12.48 12.73 12.27 12.36 5.8M
2023-01-05 12.70 12.81 12.41 12.48 8.5M
2023-01-04 12.20 13.20 12.18 12.90 13.7M
2023-01-03 11.99 12.36 11.88 12.29 7.9M