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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 63.30 64.96 62.54 64.25 3.2M
2022-12-29 64.00 64.26 62.80 63.19 4.8M
2022-12-28 63.88 65.30 63.70 64.02 3.9M
2022-12-27 65.98 66.20 62.28 64.80 5.1M
2022-12-26 64.95 67.00 64.30 65.22 4.5M
2022-12-23 65.80 67.30 64.12 64.97 5.3M
2022-12-22 65.27 67.10 64.70 66.07 4.4M
2022-12-21 63.86 66.15 63.85 64.63 4.2M
2022-12-20 66.00 66.00 63.11 63.65 5.2M
2022-12-19 66.96 67.50 64.63 65.17 4.9M
2022-12-16 65.86 67.64 65.33 66.79 2.9M
2022-12-15 66.94 66.98 65.01 65.94 4.9M
2022-12-14 64.78 66.70 64.24 66.00 6.3M
2022-12-13 64.27 66.78 63.01 65.00 7.2M
2022-12-12 59.78 65.20 59.28 64.30 13.5M
2022-12-09 59.18 60.39 58.31 59.28 7.5M
2022-12-08 58.88 59.58 57.86 59.06 6.0M
2022-12-07 57.90 60.00 57.70 58.76 7.1M
2022-12-06 56.00 59.45 55.90 57.68 7.5M
2022-12-05 57.00 58.00 55.52 57.10 6.0M
2022-12-02 54.98 56.25 54.50 55.50 4.2M
2022-12-01 58.90 59.50 54.50 54.79 10.0M
2022-11-30 55.19 56.88 54.55 56.66 5.7M
2022-11-29 51.86 57.01 51.11 55.18 12.0M
2022-11-28 49.16 51.90 48.52 51.83 6.0M
2022-11-25 48.80 49.70 48.51 49.50 2.9M
2022-11-24 49.28 49.63 48.43 48.83 4.1M
2022-11-23 48.97 49.66 48.05 49.55 6.1M
2022-11-22 49.62 50.00 48.59 48.75 6.5M
2022-11-21 50.66 50.67 49.07 49.73 6.7M
2022-11-18 53.01 53.10 51.07 51.25 6.7M
2022-11-17 52.30 54.10 51.80 53.20 6.0M
2022-11-16 52.73 53.86 51.61 52.75 5.4M
2022-11-15 52.20 53.42 51.81 52.21 7.7M
2022-11-14 53.34 53.34 50.20 52.48 11.7M
2022-11-11 56.00 56.20 51.65 53.80 12.9M
2022-11-10 54.79 54.84 53.76 54.00 5.7M
2022-11-09 55.57 56.18 54.52 54.91 3.3M
2022-11-08 56.00 56.78 55.30 55.47 2.5M
2022-11-07 56.00 56.66 54.75 56.15 5.1M
2022-11-04 55.48 58.66 55.07 57.01 7.8M
2022-11-03 56.00 57.10 54.80 55.39 5.7M
2022-11-02 53.00 58.74 53.00 56.00 14.5M
2022-11-01 48.11 53.40 47.66 53.40 6.7M
2022-10-31 50.64 51.19 48.23 48.55 5.4M
2022-10-28 52.51 52.97 50.81 51.23 2.6M
2022-10-27 53.66 54.28 52.20 53.38 1.9M
2022-10-26 52.11 53.86 52.10 53.66 2.6M
2022-10-25 50.47 52.98 50.37 52.51 3.0M
2022-10-24 52.00 52.72 50.91 50.98 4.2M
2022-10-21 51.79 53.22 51.42 52.67 2.9M
2022-10-20 52.90 55.10 51.30 52.23 4.8M
2022-10-19 53.39 54.76 52.98 53.41 2.2M
2022-10-18 53.88 55.30 52.88 53.54 4.2M
2022-10-17 51.70 53.25 50.98 53.04 2.6M
2022-10-14 52.77 53.26 51.80 52.03 3.0M
2022-10-13 50.80 53.40 49.88 52.39 3.2M
2022-10-12 50.25 51.12 49.01 50.99 3.2M
2022-10-11 52.56 52.56 49.75 50.57 3.4M
2022-10-10 51.85 53.70 51.30 52.14 4.6M
2022-09-30 52.79 53.36 51.73 51.80 3.0M
2022-09-29 54.20 54.60 52.20 52.57 4.4M
2022-09-28 54.57 56.00 53.81 54.10 5.1M
2022-09-27 51.50 55.90 51.36 55.10 9.6M
2022-09-26 49.37 53.45 49.37 51.79 6.5M
2022-09-23 49.50 50.22 49.00 49.59 1.5M
2022-09-22 50.88 50.88 49.48 49.89 2.2M
2022-09-21 50.43 51.79 50.06 51.23 3.7M
2022-09-20 50.86 50.96 49.88 50.36 2.1M
2022-09-19 49.86 51.19 49.17 50.69 3.4M
2022-09-16 50.83 51.40 49.41 49.51 2.4M
2022-09-15 50.88 51.80 50.10 50.85 4.5M
2022-09-14 50.00 50.99 49.82 50.56 2.7M
2022-09-13 49.48 51.30 49.02 50.70 4.0M
2022-09-09 48.02 49.65 47.44 49.29 4.2M
2022-09-08 46.56 48.49 46.56 48.15 3.6M
2022-09-07 47.49 47.49 46.30 46.75 1.9M
2022-09-06 47.09 47.97 46.43 47.39 2.7M
2022-09-05 46.52 47.29 46.10 46.91 3.7M
2022-09-02 46.88 47.48 46.01 47.01 3.3M
2022-09-01 49.35 49.48 46.69 46.69 4.6M
2022-08-31 49.33 49.99 49.00 49.18 2.9M
2022-08-30 50.30 50.52 49.17 49.33 2.5M
2022-08-29 49.81 50.48 49.04 49.99 3.2M
2022-08-26 49.46 51.40 49.43 49.89 4.6M
2022-08-25 48.30 49.47 48.16 49.46 2.6M
2022-08-24 48.76 49.42 47.86 48.06 2.8M
2022-08-23 49.99 50.35 48.64 48.77 2.8M
2022-08-22 49.45 51.05 48.87 49.99 4.1M
2022-08-19 48.90 49.80 48.88 49.45 2.1M
2022-08-18 49.90 49.90 48.27 48.88 2.4M
2022-08-17 49.37 50.56 49.02 49.86 2.3M
2022-08-16 48.43 49.60 47.90 49.34 2.6M
2022-08-15 48.78 48.84 47.27 48.19 2.6M
2022-08-12 48.31 49.60 47.84 48.94 3.4M
2022-08-11 48.03 48.48 47.40 48.36 1.7M
2022-08-10 48.68 48.75 47.56 47.76 1.8M
2022-08-09 48.94 49.18 48.14 48.86 2.3M
2022-08-08 49.00 49.56 48.05 48.96 3.7M
2022-08-05 49.60 49.85 48.80 49.65 1.8M
2022-08-04 50.05 50.13 48.92 49.50 2.2M
2022-08-03 51.20 51.29 49.38 49.80 3.4M
2022-08-02 50.89 51.80 50.25 50.78 3.3M
2022-08-01 51.38 52.52 50.80 51.60 3.5M
2022-07-29 52.20 52.46 50.17 51.97 5.2M
2022-07-28 53.82 53.84 52.32 52.80 2.3M
2022-07-27 54.12 54.46 53.50 53.60 1.8M
2022-07-26 53.09 54.88 52.25 54.00 3.4M
2022-07-25 53.66 53.98 51.96 52.78 2.9M
2022-07-22 52.06 53.99 52.01 53.51 4.4M
2022-07-21 51.89 52.80 51.40 52.06 2.4M
2022-07-20 52.53 53.20 51.40 52.04 3.1M
2022-07-19 53.35 53.68 51.00 51.85 3.7M
2022-07-18 51.60 54.59 51.56 52.93 4.2M
2022-07-15 52.88 53.58 51.60 52.00 3.8M
2022-07-14 52.87 54.30 52.33 53.22 3.2M
2022-07-13 51.55 54.82 51.55 53.50 5.9M
2022-07-12 51.30 51.96 50.90 51.21 3.9M
2022-07-11 52.50 52.50 50.71 51.37 5.0M
2022-07-08 53.36 54.64 52.87 53.21 3.7M
2022-07-07 53.79 53.89 52.32 52.85 2.7M
2022-07-06 54.69 55.24 52.76 53.35 4.3M
2022-07-05 55.28 55.59 53.59 54.42 4.3M
2022-07-04 56.13 57.48 54.55 55.25 5.9M
2022-07-01 57.79 58.26 55.80 56.63 4.5M
2022-06-30 57.87 59.44 57.02 58.35 7.3M
2022-06-29 57.10 59.28 55.66 56.20 9.1M
2022-06-28 54.80 57.75 53.99 56.90 6.5M
2022-06-27 53.34 55.53 52.61 54.78 7.5M
2022-06-24 51.71 53.00 50.80 52.48 5.1M
2022-06-23 49.85 52.02 49.72 52.00 4.9M
2022-06-22 50.10 50.99 49.02 49.86 3.4M
2022-06-21 49.53 51.30 49.30 49.74 3.1M
2022-06-20 49.00 50.00 47.68 49.95 5.2M
2022-06-17 47.32 48.80 47.32 47.90 3.6M
2022-06-16 47.09 48.30 46.80 47.50 4.0M
2022-06-15 45.50 47.26 45.28 46.50 4.0M
2022-06-14 45.29 45.72 44.92 45.50 2.6M
2022-06-13 46.16 46.32 45.20 45.73 3.5M
2022-06-10 46.80 47.05 46.01 46.64 3.5M
2022-06-09 48.50 49.28 46.98 47.06 3.4M
2022-06-08 47.22 49.68 47.22 48.75 4.2M
2022-06-07 47.30 47.85 46.80 47.43 2.7M
2022-06-06 47.91 47.92 46.11 47.32 2.9M
2022-06-02 47.23 48.13 47.23 47.70 2.2M
2022-06-01 48.50 48.73 47.20 47.42 3.0M
2022-05-31 48.30 49.20 47.60 48.51 2.7M
2022-05-30 48.36 48.93 47.61 48.30 3.5M
2022-05-27 46.65 48.15 46.62 47.40 3.8M
2022-05-26 46.79 48.00 45.83 46.62 3.2M
2022-05-25 45.33 47.33 45.06 46.69 3.6M
2022-05-24 45.80 46.59 45.25 45.33 2.9M
2022-05-23 46.10 46.10 45.20 45.29 1.5M
2022-05-20 45.03 46.60 45.02 46.07 2.6M
2022-05-19 44.36 45.16 44.25 44.91 2.3M
2022-05-18 46.76 46.83 45.18 45.28 2.6M
2022-05-17 46.21 46.86 45.60 46.55 3.1M
2022-05-16 46.44 48.45 45.50 46.23 4.2M
2022-05-13 45.95 46.20 44.70 45.40 2.6M
2022-05-12 45.55 46.80 45.00 45.90 2.9M
2022-05-11 44.01 46.67 43.66 45.55 4.7M
2022-05-10 41.39 44.20 40.14 44.20 5.2M
2022-05-09 41.81 42.08 41.11 41.41 3.3M
2022-05-06 44.00 44.25 41.77 42.70 4.9M
2022-05-05 45.62 46.46 44.94 44.94 3.8M
2022-04-29 45.59 46.39 44.25 45.98 3.6M
2022-04-28 45.02 47.00 44.77 45.93 3.6M
2022-04-27 44.33 45.02 43.80 44.99 2.7M
2022-04-26 45.26 45.86 44.24 44.51 3.2M
2022-04-25 46.01 46.75 45.11 45.16 3.4M
2022-04-22 47.01 47.73 45.81 47.02 3.3M
2022-04-21 48.80 49.30 47.06 47.44 3.5M
2022-04-20 49.03 49.81 48.21 49.25 2.3M
2022-04-19 48.72 49.74 48.53 49.11 2.2M
2022-04-18 47.66 49.30 46.80 48.90 3.5M
2022-04-15 49.09 49.20 47.50 47.85 2.9M
2022-04-14 48.21 49.99 47.90 49.50 5.2M
2022-04-13 45.76 48.35 45.00 47.81 6.0M
2022-04-12 42.97 47.41 42.86 46.75 5.4M
2022-04-11 44.49 44.60 43.00 43.11 3.6M
2022-04-08 44.70 45.35 44.20 44.84 3.0M
2022-04-07 45.21 46.45 44.53 44.61 2.7M
2022-04-06 45.05 47.05 44.80 45.93 5.9M
2022-04-01 43.50 46.20 43.32 45.91 5.7M
2022-03-31 44.95 45.21 43.90 44.00 3.4M
2022-03-30 44.19 45.45 44.19 45.01 4.4M
2022-03-29 44.37 45.16 44.04 44.19 2.6M
2022-03-28 44.78 45.39 44.06 44.88 3.2M
2022-03-25 46.83 46.83 45.06 45.67 4.0M
2022-03-24 46.30 47.19 46.30 46.84 2.2M
2022-03-23 48.08 48.21 46.59 46.89 6.0M
2022-03-22 46.24 49.84 46.18 48.28 9.6M
2022-03-21 47.55 48.17 47.03 48.16 3.1M
2022-03-18 46.57 48.52 46.57 47.99 4.3M
2022-03-17 48.23 48.67 46.40 47.30 7.2M
2022-03-16 45.68 47.75 45.25 47.40 9.4M
2022-03-15 46.35 46.63 43.97 44.50 5.8M
2022-03-14 47.42 48.45 46.77 46.90 5.8M
2022-03-11 48.69 49.38 46.80 49.10 5.3M
2022-03-10 50.31 50.81 49.28 49.43 2.8M
2022-03-09 51.04 51.43 48.68 49.45 4.6M
2022-03-08 51.88 52.58 50.58 51.20 4.0M
2022-03-07 53.99 53.99 51.31 52.50 5.0M
2022-03-04 54.50 55.30 54.07 54.63 1.9M
2022-03-03 53.41 55.27 53.41 54.76 4.1M
2022-03-02 53.38 53.77 52.51 53.25 2.2M
2022-03-01 53.45 54.55 53.03 53.81 2.3M
2022-02-28 53.48 53.48 52.35 53.00 3.9M
2022-02-25 53.84 54.35 53.15 53.50 2.8M
2022-02-24 53.73 54.02 52.70 53.50 4.0M
2022-02-23 55.00 55.45 54.01 54.14 3.3M
2022-02-22 55.21 55.79 54.56 55.24 2.2M
2022-02-21 55.50 55.99 55.11 55.99 2.8M
2022-02-18 55.38 56.42 55.36 55.82 2.8M
2022-02-17 58.04 58.17 55.05 56.28 6.8M
2022-02-16 56.60 58.79 56.32 58.29 4.0M
2022-02-15 56.56 56.72 55.01 56.28 5.0M
2022-02-14 58.33 58.66 56.02 56.64 5.5M
2022-02-11 60.00 60.68 58.58 59.00 4.7M
2022-02-10 60.30 61.48 59.66 60.24 5.1M
2022-02-09 58.50 60.46 58.01 60.25 5.3M
2022-02-08 57.96 59.90 57.30 58.55 4.2M
2022-02-07 57.43 58.15 55.97 57.73 3.4M
2022-01-28 57.90 58.25 55.17 56.85 3.6M
2022-01-27 57.28 58.10 56.50 56.87 2.7M
2022-01-26 57.78 59.09 56.70 57.62 3.8M
2022-01-25 57.08 59.27 56.66 57.46 4.6M
2022-01-24 56.01 57.88 55.01 57.09 3.4M
2022-01-21 57.68 58.55 56.37 56.46 4.8M
2022-01-20 57.46 58.18 56.55 56.80 3.5M
2022-01-19 55.01 57.83 55.01 57.00 5.0M
2022-01-18 54.76 56.20 54.11 55.41 2.3M
2022-01-17 54.86 55.07 53.50 54.60 2.3M
2022-01-14 55.03 55.10 53.88 54.53 2.0M
2022-01-13 55.93 56.10 54.45 54.79 2.4M
2022-01-12 55.55 57.18 55.51 55.94 2.2M
2022-01-11 56.00 56.76 55.06 55.33 3.9M
2022-01-10 55.59 56.51 54.38 56.27 3.4M
2022-01-07 56.31 57.00 55.80 56.41 2.4M
2022-01-06 57.00 57.34 55.98 56.55 2.1M
2022-01-05 57.20 58.07 56.60 57.42 2.7M
2022-01-04 57.10 57.96 55.00 57.40 4.3M