Spring Airlines Co Ltd (601021)

601021
🏛️ China →
53.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.52 52.52 52.15 52.30 215.9K
09:35 52.29 52.33 52.13 52.29 129.0K
09:40 52.32 52.71 52.25 52.58 319.3K
09:45 52.58 52.70 52.54 52.68 242.3K
09:50 52.64 52.76 52.48 52.50 182.8K
09:55 52.50 52.50 52.28 52.31 151.3K
10:00 52.30 52.31 52.20 52.24 143.7K
10:05 52.23 52.27 52.22 52.22 99.7K
10:10 52.22 52.29 52.21 52.24 64.0K
10:15 52.25 52.34 52.25 52.30 83.9K
10:20 52.28 52.34 52.27 52.29 206.3K
10:25 52.29 52.32 52.23 52.24 129.9K
10:30 52.27 52.32 52.24 52.30 69.8K
10:35 52.30 52.42 52.28 52.33 61.1K
10:40 52.32 52.42 52.32 52.33 53.9K
10:45 52.34 52.37 52.31 52.36 55.1K
10:50 52.36 52.62 52.36 52.57 140.1K
10:55 52.58 52.58 52.46 52.49 72.3K
11:00 52.49 52.51 52.46 52.47 58.7K
11:05 52.46 52.50 52.46 52.49 53.3K
11:10 52.50 52.55 52.48 52.52 46.1K
11:15 52.51 52.56 52.49 52.56 56.3K
11:20 52.56 52.57 52.52 52.54 29.8K
11:25 52.53 52.55 52.36 52.36 57.6K
13:00 52.37 52.39 52.30 52.30 134.8K
13:05 52.30 52.40 52.30 52.30 60.6K
13:10 52.32 52.37 52.24 52.24 56.6K
13:15 52.23 52.32 52.22 52.30 72.6K
13:20 52.28 52.36 52.25 52.33 47.6K
13:25 52.29 52.40 52.28 52.36 49.6K
13:30 52.37 52.46 52.36 52.45 61.9K
13:35 52.47 52.79 52.44 52.71 150.4K
13:40 52.71 53.08 52.66 52.82 437.1K
13:45 52.82 53.00 52.82 52.86 129.1K
13:50 52.85 52.90 52.78 52.78 62.2K
13:55 52.79 52.79 52.61 52.62 116.3K
14:00 52.62 52.78 52.62 52.77 63.2K
14:05 52.76 52.79 52.72 52.73 44.7K
14:10 52.76 52.78 52.72 52.76 36.7K
14:15 52.75 52.78 52.72 52.78 33.1K
14:20 52.79 52.89 52.74 52.83 70.9K
14:25 52.87 52.92 52.76 52.77 56.5K
14:30 52.77 52.83 52.76 52.80 50.6K
14:35 52.80 52.85 52.73 52.82 95.7K
14:40 52.83 52.87 52.76 52.84 50.5K
14:45 52.84 52.84 52.79 52.81 62.6K
14:50 52.80 52.80 52.75 52.78 62.8K
14:55 52.76 52.79 52.75 52.79 38.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.52 54.05 52.41 53.49 6.9M
2025-09-25 52.51 53.10 52.13 52.65 4.8M
2025-09-24 52.39 52.63 52.02 52.51 3.8M
2025-09-23 53.38 53.38 51.89 52.54 6.8M
2025-09-22 54.20 54.23 53.26 53.42 5.1M
2025-09-19 53.13 54.80 52.81 54.14 11.5M
2025-09-18 54.29 54.29 53.01 53.31 6.4M
2025-09-17 53.53 55.13 53.17 54.30 9.3M
2025-09-16 52.62 54.06 52.49 53.50 7.4M
2025-09-15 53.04 53.22 52.30 52.46 6.1M
2025-09-12 53.03 53.33 52.77 53.15 4.3M
2025-09-11 53.21 53.47 52.53 53.09 5.3M
2025-09-10 53.76 53.84 53.26 53.32 3.7M
2025-09-09 54.39 54.39 53.79 54.00 4.1M
2025-09-08 52.80 55.25 52.68 54.44 10.2M
2025-09-05 52.50 53.13 52.25 52.91 4.7M
2025-09-04 52.03 52.58 51.53 52.49 5.9M
2025-09-03 52.11 52.38 51.90 52.29 3.5M
2025-09-02 52.21 52.68 51.75 52.00 6.4M
2025-09-01 53.30 53.35 52.35 52.38 7.4M
2025-08-29 54.05 54.43 53.35 53.35 5.9M
2025-08-28 53.92 54.31 53.00 54.00 6.3M
2025-08-27 54.25 55.06 53.98 54.00 11.3M
2025-08-26 53.49 54.25 53.26 53.72 5.1M
2025-08-25 52.64 53.60 52.61 53.46 6.9M
2025-08-22 53.31 53.59 52.41 52.70 8.1M
2025-08-21 52.97 53.74 52.83 53.46 5.4M
2025-08-20 52.66 53.02 52.34 52.96 5.5M
2025-08-19 52.73 52.98 52.43 52.81 4.3M
2025-08-18 52.95 53.03 52.40 52.81 4.7M
2025-08-15 52.20 53.18 52.03 52.83 5.4M
2025-08-14 52.88 52.88 52.26 52.30 5.1M
2025-08-13 52.96 53.13 52.51 52.85 2.7M
2025-08-12 52.65 53.02 52.59 52.70 2.6M
2025-08-11 52.60 52.95 52.33 52.70 3.2M
2025-08-08 52.81 52.89 52.36 52.63 2.5M
2025-08-07 52.54 53.05 52.32 52.86 2.9M
2025-08-06 52.59 52.62 52.13 52.53 2.7M
2025-08-05 52.38 52.77 52.18 52.53 3.3M
2025-08-04 51.81 52.50 51.75 52.30 4.1M
2025-08-01 52.28 52.44 51.68 52.05 4.7M
2025-07-31 53.01 53.15 52.10 52.27 6.9M
2025-07-30 53.88 53.99 52.74 53.30 5.6M
2025-07-29 54.23 54.83 53.83 53.92 4.0M
2025-07-28 55.68 55.68 54.18 54.28 4.9M
2025-07-25 56.50 56.60 55.66 55.68 2.6M
2025-07-24 56.18 56.66 56.08 56.60 3.1M
2025-07-23 54.97 57.00 54.96 56.45 9.0M
2025-07-22 54.25 54.58 53.79 54.44 3.4M
2025-07-21 54.23 54.49 53.89 54.17 2.2M
2025-07-18 53.52 54.27 53.50 54.26 2.7M
2025-07-17 53.84 54.00 53.50 53.64 3.3M
2025-07-16 54.11 54.58 54.11 54.40 2.4M
2025-07-15 55.00 55.69 53.90 54.10 5.4M
2025-07-14 55.01 55.40 54.79 54.91 4.4M
2025-07-11 55.10 55.86 54.96 55.42 5.0M
2025-07-10 55.85 55.85 54.81 54.97 3.2M
2025-07-09 55.33 56.12 55.31 55.78 3.7M
2025-07-08 55.12 55.41 54.77 55.31 3.0M
2025-07-07 55.51 55.70 54.96 55.15 2.5M
2025-07-04 55.26 55.70 54.90 55.51 2.7M
2025-07-03 54.95 55.25 54.70 55.15 2.6M
2025-07-02 55.18 55.46 54.76 54.98 2.2M
2025-07-01 55.50 55.91 55.09 55.18 2.8M
2025-06-30 55.80 56.56 55.05 55.65 3.3M
2025-06-27 55.78 56.30 55.45 55.83 2.7M
2025-06-26 56.29 56.78 55.65 55.78 3.2M
2025-06-25 55.81 56.69 55.76 56.50 3.2M
2025-06-24 55.99 56.54 55.60 55.81 5.7M
2025-06-23 54.54 55.17 54.14 54.75 3.3M
2025-06-20 55.02 55.60 54.80 54.94 2.8M
2025-06-19 55.08 55.65 54.77 55.00 4.0M
2025-06-18 55.10 55.48 54.81 54.98 2.9M
2025-06-17 56.40 57.25 55.25 55.41 4.0M
2025-06-16 57.12 57.18 55.70 56.12 6.4M
2025-06-13 57.00 57.78 56.04 56.89 6.1M
2025-06-12 57.70 58.00 56.92 57.66 4.7M
2025-06-11 57.73 58.16 57.18 57.82 3.4M
2025-06-10 57.50 58.95 57.50 57.73 3.8M
2025-06-09 57.51 57.92 56.70 57.88 3.3M
2025-06-06 57.57 57.81 57.20 57.63 2.5M
2025-06-05 57.29 57.96 57.00 57.55 3.9M
2025-06-04 58.24 58.33 56.58 57.29 4.5M
2025-06-03 58.80 58.80 57.09 58.40 4.8M
2025-05-30 59.23 59.66 58.72 58.80 2.9M
2025-05-29 60.00 60.18 58.09 59.17 4.1M
2025-05-28 58.90 59.95 58.38 59.93 3.2M
2025-05-27 58.78 59.99 57.94 58.91 5.5M
2025-05-26 57.79 59.20 57.22 58.91 5.0M
2025-05-23 58.56 58.69 57.52 57.64 2.7M
2025-05-22 59.00 59.94 58.31 58.53 5.3M
2025-05-21 57.43 59.18 57.31 59.00 5.2M
2025-05-20 56.77 57.78 56.05 57.46 4.0M
2025-05-19 56.83 57.40 56.51 56.85 2.8M
2025-05-16 56.80 56.97 56.05 56.83 2.6M
2025-05-15 56.23 57.38 56.02 56.97 4.1M
2025-05-14 56.00 56.57 55.40 56.34 4.1M
2025-05-13 56.50 57.65 55.80 56.02 3.9M
2025-05-12 54.44 56.56 54.10 56.30 6.9M
2025-05-09 55.09 56.57 54.37 54.44 4.1M
2025-05-08 55.40 55.49 54.52 55.09 5.0M
2025-05-07 55.27 55.65 54.51 55.45 4.5M
2025-05-06 54.25 56.33 54.25 55.16 7.2M
2025-04-30 53.07 54.37 52.80 53.68 4.5M
2025-04-29 53.50 53.58 52.93 53.37 3.1M
2025-04-28 53.15 54.08 52.66 53.37 4.2M
2025-04-25 53.07 53.19 52.67 52.90 3.6M
2025-04-24 53.20 54.13 53.06 53.20 3.8M
2025-04-23 54.00 54.43 53.00 53.01 4.2M
2025-04-22 54.85 55.20 54.10 54.14 3.8M
2025-04-21 54.99 56.10 54.71 54.85 3.3M
2025-04-18 56.05 56.68 54.60 55.03 4.4M
2025-04-17 54.89 56.77 54.46 56.20 7.1M
2025-04-16 52.96 55.81 52.96 55.00 12.4M
2025-04-15 52.97 53.57 52.22 53.15 3.2M
2025-04-14 53.84 53.84 52.77 53.13 5.1M
2025-04-11 53.63 54.30 53.34 53.84 3.1M
2025-04-10 53.43 54.07 52.91 53.86 5.5M
2025-04-09 50.88 54.49 49.82 53.99 11.6M
2025-04-08 49.98 51.29 49.73 51.15 5.9M
2025-04-07 50.18 50.87 48.20 49.30 9.7M
2025-04-03 51.21 52.17 50.88 51.76 4.2M
2025-04-02 52.10 52.35 51.43 51.65 4.0M
2025-04-01 52.00 52.45 51.59 52.03 3.3M
2025-03-31 52.51 53.12 51.82 51.97 3.2M
2025-03-28 53.46 53.46 52.42 52.65 3.7M
2025-03-27 54.00 54.28 53.06 53.49 4.6M
2025-03-26 53.89 54.28 53.41 54.20 4.8M
2025-03-25 52.45 54.25 52.30 54.10 8.6M
2025-03-24 51.39 52.69 51.39 52.63 4.8M
2025-03-21 52.01 52.49 51.26 51.40 3.7M
2025-03-20 52.30 52.92 51.81 51.96 3.4M
2025-03-19 51.70 53.17 51.58 52.31 6.1M
2025-03-18 52.13 52.35 51.75 51.85 3.0M
2025-03-17 52.39 53.08 51.96 52.13 5.6M
2025-03-14 51.03 51.98 50.86 51.96 6.2M
2025-03-13 51.23 51.44 50.91 51.03 4.1M
2025-03-12 52.51 52.60 51.08 51.34 6.6M
2025-03-11 52.95 53.19 52.06 52.70 5.0M
2025-03-10 53.51 53.68 52.35 53.14 3.6M
2025-03-07 52.91 54.21 52.50 53.51 5.2M
2025-03-06 53.80 53.80 52.39 52.83 6.6M
2025-03-05 52.25 53.58 52.25 53.33 4.0M
2025-03-04 53.04 53.50 52.12 52.31 3.9M
2025-03-03 53.60 53.98 52.67 52.89 3.8M
2025-02-28 53.51 54.45 53.51 53.77 5.2M
2025-02-27 51.97 53.96 51.64 53.92 8.3M
2025-02-26 52.10 53.14 51.45 51.65 5.1M
2025-02-25 52.00 53.51 51.43 52.27 6.9M
2025-02-24 50.25 52.64 50.15 52.47 11.7M
2025-02-21 50.20 50.49 49.99 50.25 4.2M
2025-02-20 50.65 51.78 49.98 50.07 6.9M
2025-02-19 50.40 51.06 49.98 50.91 5.0M
2025-02-18 51.06 51.07 50.32 50.53 4.3M
2025-02-17 51.49 51.59 50.63 51.00 4.8M
2025-02-14 51.70 51.92 51.30 51.49 2.9M
2025-02-13 51.32 52.06 51.23 51.83 3.6M
2025-02-12 50.66 51.48 50.55 51.30 4.4M
2025-02-11 52.05 52.10 50.09 50.87 8.4M
2025-02-10 51.79 52.20 51.42 52.03 4.0M
2025-02-07 51.93 52.10 51.50 51.79 6.0M
2025-02-06 51.85 52.25 51.38 51.91 3.5M
2025-02-05 54.00 54.07 51.52 51.66 6.4M
2025-01-27 53.86 54.66 53.63 53.98 3.2M
2025-01-24 53.45 53.82 53.11 53.74 2.7M
2025-01-23 53.40 53.75 53.08 53.45 3.1M
2025-01-22 54.90 55.24 52.00 53.06 7.2M
2025-01-21 54.38 55.25 53.86 55.06 5.4M
2025-01-20 54.71 55.29 53.76 53.78 4.2M
2025-01-17 53.40 54.90 53.06 54.26 4.4M
2025-01-16 54.19 54.80 53.24 53.40 4.1M
2025-01-15 53.84 54.58 53.47 54.20 3.5M
2025-01-14 53.31 54.36 53.00 54.32 4.8M
2025-01-13 54.22 54.59 52.98 53.30 5.6M
2025-01-10 56.11 57.30 54.70 54.70 5.0M
2025-01-09 55.65 57.05 55.57 56.41 3.5M
2025-01-08 55.35 56.68 54.99 56.05 4.8M
2025-01-07 56.50 56.99 55.12 55.65 3.1M
2025-01-06 56.38 56.40 55.01 55.56 3.1M
2025-01-03 55.88 56.68 55.11 56.10 4.2M
2025-01-02 57.65 57.90 55.51 55.80 4.0M