Sinotech Co Ltd (688737)

688737
🏛️ China →
21.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.16 21.55 21.16 21.45 196.5K
09:35 21.44 21.55 21.41 21.52 73.6K
09:40 21.56 21.75 21.51 21.63 218.2K
09:45 21.66 21.66 21.50 21.52 41.1K
09:50 21.51 21.63 21.46 21.56 54.4K
09:55 21.59 21.68 21.50 21.62 44.2K
10:00 21.66 21.74 21.56 21.61 71.2K
10:05 21.63 21.66 21.54 21.66 53.9K
10:10 21.66 21.67 21.59 21.59 24.5K
10:15 21.62 21.65 21.58 21.59 34.0K
10:20 21.60 21.72 21.60 21.71 53.1K
10:25 21.71 21.80 21.70 21.77 53.4K
10:30 21.77 21.79 21.67 21.77 24.8K
10:35 21.77 21.95 21.75 21.86 53.6K
10:40 21.86 21.87 21.79 21.80 16.9K
10:45 21.79 21.83 21.72 21.72 20.7K
10:50 21.74 21.78 21.69 21.69 18.1K
10:55 21.74 21.74 21.65 21.65 15.1K
11:00 21.65 21.70 21.61 21.70 5.1K
11:05 21.68 21.68 21.61 21.61 19.7K
11:10 21.61 21.61 21.56 21.60 14.4K
11:15 21.60 21.67 21.58 21.62 22.6K
11:20 21.62 21.63 21.59 21.63 28.2K
11:25 21.62 21.63 21.58 21.62 11.9K
13:00 21.62 21.62 21.55 21.57 30.5K
13:05 21.58 21.69 21.52 21.52 34.6K
13:10 21.50 21.68 21.50 21.68 158.5K
13:15 21.67 21.72 21.60 21.68 139.3K
13:20 21.67 21.74 21.67 21.68 12.1K
13:25 21.67 21.69 21.66 21.66 7.1K
13:30 21.66 21.68 21.61 21.65 30.5K
13:35 21.70 21.70 21.60 21.60 9.3K
13:40 21.60 21.65 21.60 21.65 4.6K
13:45 21.62 21.62 21.58 21.58 7.1K
13:50 21.58 21.60 21.55 21.57 5.7K
13:55 21.53 21.55 21.53 21.55 0.9K
14:00 21.55 21.56 21.52 21.56 35.3K
14:05 21.54 21.56 21.54 21.55 4.5K
14:10 21.53 21.55 21.52 21.54 16.5K
14:15 21.54 21.80 21.52 21.74 138.0K
14:20 21.74 21.83 21.71 21.83 73.4K
14:25 21.81 22.00 21.81 22.00 144.0K
14:30 22.00 22.05 21.96 22.00 124.2K
14:35 22.01 22.05 21.95 21.95 96.4K
14:40 22.05 22.05 21.87 21.99 152.1K
14:45 21.96 21.96 21.86 21.86 27.5K
14:50 21.86 22.00 21.76 21.82 121.8K
14:55 21.81 21.91 21.81 21.86 39.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.54 22.50 21.35 21.87 2.2M
2025-09-25 21.39 22.05 21.16 21.77 2.6M
2025-09-24 20.81 22.15 20.53 21.39 2.9M
2025-09-23 21.29 21.45 19.95 20.76 2.7M
2025-09-22 21.38 21.58 20.93 21.29 1.8M
2025-09-19 21.48 21.87 21.30 21.38 1.7M
2025-09-18 22.46 22.55 21.21 21.48 2.8M
2025-09-17 22.84 22.85 22.30 22.35 1.6M
2025-09-16 22.40 22.69 22.12 22.63 1.8M
2025-09-15 22.61 22.68 22.33 22.40 1.7M
2025-09-12 23.06 23.30 22.37 22.56 2.5M
2025-09-11 22.38 23.29 22.20 23.06 2.7M
2025-09-10 22.47 22.89 22.20 22.36 1.9M
2025-09-09 22.95 23.28 22.51 22.66 2.4M
2025-09-08 22.69 23.14 22.22 23.10 2.5M
2025-09-05 21.83 22.60 21.69 22.59 2.6M
2025-09-04 21.69 22.60 21.32 21.69 2.9M
2025-09-03 22.41 22.82 21.63 21.74 2.3M
2025-09-02 22.98 23.04 21.90 22.32 3.3M
2025-09-01 23.11 23.46 22.90 23.03 3.0M
2025-08-29 23.69 24.00 23.36 23.48 2.5M
2025-08-28 24.27 24.66 23.00 23.89 4.7M
2025-08-27 25.81 25.94 24.27 24.28 4.7M
2025-08-26 25.98 26.45 25.39 25.85 3.5M
2025-08-25 26.00 26.53 25.75 25.90 3.5M
2025-08-22 25.70 26.55 25.48 25.88 4.8M
2025-08-21 25.68 26.14 25.26 25.48 3.1M
2025-08-20 25.98 26.57 25.48 26.06 3.8M
2025-08-19 26.60 26.60 25.41 26.10 4.6M
2025-08-18 25.00 27.38 24.66 26.39 9.3M
2025-08-15 23.46 24.72 23.44 24.49 5.6M
2025-08-14 25.29 26.43 23.80 23.88 6.0M
2025-08-13 24.86 25.90 24.66 24.73 5.9M
2025-08-12 24.45 25.10 24.00 24.78 4.7M
2025-08-11 23.52 24.72 23.42 24.16 4.1M
2025-08-08 23.65 24.00 23.07 23.63 4.4M
2025-08-07 23.46 24.98 23.46 24.16 7.0M
2025-08-06 22.19 24.23 21.97 23.74 7.6M
2025-08-05 22.02 22.44 21.88 22.04 2.4M
2025-08-04 21.37 22.03 21.37 21.96 1.7M
2025-08-01 21.50 21.79 21.38 21.52 1.9M
2025-07-31 21.71 21.99 21.34 21.39 2.0M
2025-07-30 22.19 22.32 21.41 21.72 2.8M
2025-07-29 22.51 22.51 21.98 22.14 1.9M
2025-07-28 22.19 22.57 21.92 22.45 2.1M
2025-07-25 21.62 22.39 21.58 21.98 2.2M
2025-07-24 21.32 21.88 21.20 21.62 2.1M
2025-07-23 21.39 21.55 21.01 21.32 2.1M
2025-07-22 21.52 21.77 21.20 21.29 1.8M
2025-07-21 21.56 21.66 21.42 21.52 1.7M
2025-07-18 21.73 21.73 21.22 21.49 1.7M
2025-07-17 21.39 21.92 21.12 21.55 2.8M
2025-07-16 21.13 21.39 20.81 21.16 1.7M
2025-07-15 21.50 21.62 20.74 20.98 3.1M
2025-07-14 21.00 21.60 20.82 21.55 2.6M
2025-07-11 20.90 21.09 20.72 20.94 1.9M
2025-07-10 20.89 21.16 20.60 20.91 2.1M
2025-07-09 21.07 21.46 20.84 20.89 2.9M
2025-07-08 21.03 21.11 20.87 21.01 2.0M
2025-07-07 21.10 21.17 20.83 21.02 2.0M
2025-07-04 21.78 21.82 20.98 21.03 2.0M
2025-07-03 21.30 21.93 21.16 21.78 2.2M
2025-07-02 21.20 21.50 21.13 21.28 1.8M
2025-07-01 21.50 21.58 21.11 21.49 1.9M
2025-06-30 21.10 21.58 21.02 21.50 1.9M
2025-06-27 21.30 21.61 21.00 21.25 2.3M
2025-06-26 20.80 22.00 20.68 21.20 4.1M
2025-06-25 20.77 21.00 20.57 20.85 2.4M
2025-06-24 19.64 20.90 19.61 20.79 3.6M
2025-06-23 19.20 19.58 19.12 19.56 1.6M
2025-06-20 19.30 19.78 19.22 19.29 2.0M
2025-06-19 19.40 19.84 19.21 19.33 1.9M
2025-06-18 19.42 19.57 19.21 19.46 1.6M
2025-06-17 19.73 19.85 19.18 19.40 2.6M
2025-06-16 19.82 20.10 19.64 19.73 1.3M
2025-06-13 20.31 20.57 19.50 19.83 2.6M
2025-06-12 20.56 20.87 20.24 20.33 1.5M
2025-06-11 20.48 21.35 20.48 20.66 3.2M
2025-06-10 21.25 21.25 20.11 20.48 2.2M
2025-06-09 20.81 21.31 20.68 21.04 1.9M
2025-06-06 20.40 21.15 20.22 20.72 2.4M
2025-06-05 20.41 20.58 20.06 20.38 2.0M
2025-06-04 20.08 20.42 20.08 20.33 1.3M
2025-06-03 20.01 20.31 19.92 20.20 1.5M
2025-05-30 20.50 20.63 20.00 20.16 1.8M
2025-05-29 20.48 21.03 20.06 20.46 2.5M
2025-05-28 20.80 20.86 20.25 20.31 1.3M
2025-05-27 20.60 20.83 20.19 20.67 2.1M
2025-05-26 20.68 20.71 20.30 20.59 1.9M
2025-05-23 21.10 21.79 20.58 20.80 3.2M
2025-05-22 21.84 22.00 21.22 21.38 2.2M
2025-05-21 22.20 22.25 21.51 21.84 2.3M
2025-05-20 21.96 22.65 21.65 22.26 3.4M
2025-05-19 22.10 22.67 21.60 21.82 3.4M
2025-05-16 21.89 23.20 21.80 22.32 4.1M
2025-05-15 22.50 22.59 21.84 22.02 3.7M
2025-05-14 23.11 23.45 22.40 22.53 4.5M
2025-05-13 23.50 23.96 22.91 23.11 4.4M
2025-05-12 23.50 23.99 22.59 23.52 9.4M
2025-05-09 21.68 24.23 21.25 23.85 10.6M
2025-05-08 22.55 23.44 21.75 21.86 5.7M
2025-05-07 22.20 22.59 21.15 22.42 10.0M
2025-05-06 20.50 22.50 20.17 22.03 9.9M
2025-04-30 19.19 20.47 18.82 20.04 6.2M
2025-04-29 17.61 19.40 17.33 18.81 4.8M
2025-04-28 16.99 17.58 16.65 17.50 2.8M
2025-04-25 16.70 17.40 16.70 16.96 1.7M
2025-04-24 16.90 17.04 16.28 16.81 2.0M
2025-04-23 17.05 17.28 16.70 16.82 2.1M
2025-04-22 17.00 17.06 16.71 17.01 0.8M
2025-04-21 16.88 17.08 16.62 16.91 1.5M
2025-04-18 16.83 17.05 16.64 16.81 1.1M
2025-04-17 16.55 17.35 16.40 16.83 1.5M
2025-04-16 17.32 17.32 16.20 16.64 1.9M
2025-04-15 16.80 17.32 16.63 16.99 2.2M
2025-04-14 16.99 17.08 16.60 16.80 1.2M
2025-04-11 16.42 16.79 16.39 16.72 1.0M
2025-04-10 16.60 16.79 16.20 16.56 1.9M
2025-04-09 14.75 16.09 13.89 15.87 2.9M
2025-04-08 15.18 15.91 14.70 14.89 2.8M
2025-04-07 17.21 17.38 14.74 14.74 3.2M
2025-04-03 18.60 18.88 18.21 18.42 1.6M
2025-04-02 18.72 19.30 18.60 18.89 1.5M
2025-04-01 18.49 19.13 18.38 18.72 1.5M
2025-03-31 18.59 18.92 18.13 18.30 1.7M
2025-03-28 19.34 19.34 18.70 18.71 1.2M
2025-03-27 18.89 19.22 18.61 19.02 1.6M
2025-03-26 19.00 19.84 19.00 19.16 1.7M
2025-03-25 19.70 19.96 19.00 19.20 2.8M
2025-03-24 20.26 20.49 19.18 19.82 5.5M
2025-03-21 21.24 21.60 19.91 20.05 4.3M
2025-03-20 22.28 22.28 21.11 21.65 4.8M
2025-03-19 20.95 23.23 20.46 21.92 9.0M
2025-03-18 19.88 20.98 19.83 20.40 4.6M
2025-03-17 19.30 20.16 19.01 20.11 3.5M
2025-03-14 18.88 19.32 18.46 19.15 3.3M
2025-03-13 18.88 19.66 18.30 18.55 3.9M
2025-03-12 19.02 19.43 18.77 18.91 2.9M
2025-03-11 18.99 19.28 18.53 18.71 2.5M
2025-03-10 18.72 19.22 18.47 18.99 3.8M
2025-03-07 18.70 18.80 18.29 18.42 2.0M
2025-03-06 18.75 19.32 18.59 18.84 3.2M
2025-03-05 18.61 18.82 18.32 18.75 2.1M
2025-03-04 18.58 18.80 18.36 18.77 1.7M
2025-03-03 18.47 19.15 18.13 18.66 2.8M
2025-02-28 19.47 19.47 18.27 18.35 2.9M
2025-02-27 19.17 19.76 18.90 19.44 3.1M
2025-02-26 19.54 20.03 18.77 19.17 4.3M
2025-02-25 19.45 19.83 19.38 19.60 1.6M
2025-02-24 20.75 20.77 19.40 19.78 3.7M
2025-02-21 20.82 21.20 20.43 20.75 3.0M
2025-02-20 19.80 21.26 19.57 20.87 4.7M
2025-02-19 18.26 19.70 18.26 19.62 3.7M
2025-02-18 18.83 18.90 18.18 18.25 2.3M
2025-02-17 19.33 19.72 18.69 19.09 2.1M
2025-02-14 19.55 19.90 19.20 19.40 1.4M
2025-02-13 20.28 20.34 19.56 19.62 1.8M
2025-02-12 19.95 20.23 19.40 20.18 1.8M
2025-02-11 19.68 20.08 19.32 19.89 2.8M
2025-02-10 18.32 19.70 18.00 19.64 3.8M
2025-02-07 18.18 18.64 17.95 18.26 2.4M
2025-02-06 16.75 18.42 16.70 18.13 3.2M
2025-02-05 16.30 16.95 16.20 16.82 1.5M
2025-01-27 16.80 17.08 16.11 16.27 1.7M
2025-01-24 16.14 16.88 16.14 16.80 1.2M
2025-01-23 16.77 16.95 16.23 16.33 1.4M
2025-01-22 16.73 17.30 16.28 16.39 1.7M
2025-01-21 16.77 17.21 16.39 16.90 1.4M
2025-01-20 16.73 16.89 16.21 16.68 1.1M
2025-01-17 17.01 17.03 16.53 16.69 1.2M
2025-01-16 17.00 17.51 16.92 17.00 1.0M
2025-01-15 17.18 17.18 16.72 16.97 1.2M
2025-01-14 16.22 17.00 16.11 17.00 1.3M
2025-01-13 15.80 16.28 15.52 16.07 0.9M
2025-01-10 16.71 16.89 16.00 16.00 1.3M
2025-01-09 16.33 16.98 16.29 16.53 1.4M
2025-01-08 16.54 16.63 15.81 16.33 1.1M
2025-01-07 16.41 16.70 16.07 16.54 1.3M
2025-01-06 16.16 16.61 15.62 16.41 1.6M
2025-01-03 16.85 17.16 16.11 16.14 2.1M
2025-01-02 17.65 17.98 16.51 16.86 2.6M