SUFA Technology Industry Co Ltd CNNC (000777)

000777
🏛️ China →
19.16
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
2021-12-31 15.63 16.28 15.60 15.72 11.0M
2021-12-30 15.53 16.11 15.51 15.57 12.8M
2021-12-29 16.48 16.48 15.60 15.82 15.5M
2021-12-28 16.60 16.67 16.27 16.50 10.7M
2021-12-27 15.91 17.07 15.91 16.69 23.0M
2021-12-24 16.23 16.74 15.66 15.80 20.6M
2021-12-23 15.54 16.88 15.20 16.52 29.4M
2021-12-22 15.89 15.99 15.30 15.45 18.0M
2021-12-21 14.83 16.28 14.58 16.02 36.5M
2021-12-20 14.38 15.73 14.38 15.21 45.7M
2021-12-17 13.56 14.49 13.42 14.30 31.7M
2021-12-16 13.35 13.62 13.18 13.62 18.4M
2021-12-15 13.50 14.07 13.29 13.45 31.9M
2021-12-14 15.10 15.10 13.80 13.81 42.6M
2021-12-06 15.86 16.15 15.27 15.33 15.8M
2021-12-03 15.73 16.07 15.61 15.86 11.8M
2021-12-02 15.79 16.18 15.57 15.74 10.8M
2021-12-01 15.90 16.06 15.58 15.80 12.2M
2021-11-30 14.97 16.33 14.79 15.91 25.9M
2021-11-29 14.51 15.15 14.40 14.88 13.4M
2021-11-26 14.98 14.98 14.45 14.69 17.2M
2021-11-25 14.06 15.29 13.92 15.09 24.9M
2021-11-24 13.85 14.06 13.71 13.99 12.6M
2021-11-23 13.30 14.03 13.29 13.85 17.1M
2021-11-22 13.44 13.62 13.17 13.27 7.2M
2021-11-19 13.35 13.38 13.13 13.23 5.6M
2021-11-18 13.33 13.52 13.25 13.33 8.1M
2021-11-17 13.38 13.48 13.01 13.33 10.5M
2021-11-16 13.06 13.90 12.82 13.38 21.3M
2021-11-15 12.61 13.24 12.61 13.12 16.7M
2021-11-12 12.12 12.47 12.04 12.34 7.0M
2021-11-11 11.82 12.15 11.77 12.11 7.4M
2021-11-10 11.77 11.84 11.65 11.82 4.3M
2021-11-09 11.74 11.85 11.72 11.78 4.5M
2021-11-08 11.70 11.79 11.58 11.72 3.9M
2021-11-05 11.79 11.81 11.61 11.70 4.3M
2021-11-04 11.69 11.82 11.56 11.81 8.1M
2021-11-03 11.36 11.74 11.36 11.70 8.9M
2021-11-02 11.27 11.63 11.16 11.37 6.5M
2021-11-01 11.00 11.38 10.95 11.25 4.6M
2021-10-29 10.82 11.10 10.68 11.01 4.6M
2021-10-28 11.53 11.53 10.70 10.82 10.2M
2021-10-27 11.40 11.61 11.36 11.54 5.4M
2021-10-26 11.50 11.56 11.38 11.39 3.2M
2021-10-25 11.44 11.58 11.31 11.50 3.6M
2021-10-22 11.46 11.57 11.31 11.44 4.3M
2021-10-21 11.68 11.73 11.44 11.46 5.3M
2021-10-20 11.55 11.74 11.39 11.67 4.6M
2021-10-19 11.50 11.67 11.45 11.57 5.1M
2021-10-18 11.40 11.58 11.38 11.50 3.6M
2021-10-15 11.68 11.68 11.30 11.36 5.1M
2021-10-14 11.49 11.66 11.32 11.59 5.2M
2021-10-13 11.57 11.57 11.27 11.50 6.2M
2021-10-12 11.90 11.97 11.40 11.59 12.5M
2021-10-11 13.31 13.31 11.98 11.99 22.1M
2021-10-08 13.54 13.87 13.14 13.31 16.0M
2021-09-30 13.56 13.82 12.90 13.58 15.5M
2021-09-29 13.10 13.97 12.83 13.47 17.5M
2021-09-28 13.09 13.57 12.99 13.46 11.4M
2021-09-27 13.73 14.15 12.90 13.13 18.0M
2021-09-24 13.55 14.34 13.51 13.58 19.9M
2021-09-23 13.88 14.01 13.47 13.58 20.3M
2021-09-22 12.75 14.11 12.63 13.87 30.5M
2021-09-17 12.56 13.03 12.45 12.83 11.3M
2021-09-16 12.85 13.25 12.50 12.56 15.3M
2021-09-15 12.70 12.92 12.59 12.80 9.2M
2021-09-14 13.28 13.28 12.65 12.69 16.0M
2021-09-13 12.76 13.38 12.56 13.28 20.4M
2021-09-10 12.87 12.97 12.50 12.54 15.8M
2021-09-09 12.89 13.00 12.71 12.97 12.5M
2021-09-08 12.55 13.39 12.55 13.06 20.7M
2021-09-07 12.60 12.83 12.41 12.71 15.0M
2021-09-06 12.32 13.10 12.20 12.71 18.3M
2021-09-03 12.16 12.75 12.00 12.34 23.3M
2021-09-02 11.55 11.89 11.48 11.88 11.0M
2021-09-01 11.28 11.67 11.23 11.54 8.2M
2021-08-31 11.20 11.35 11.11 11.27 4.2M
2021-08-30 11.23 11.36 11.18 11.23 4.5M
2021-08-27 11.59 11.61 11.21 11.32 7.9M
2021-08-26 11.64 11.84 11.57 11.69 7.9M
2021-08-25 11.47 11.75 11.39 11.63 5.9M
2021-08-24 11.51 11.62 11.42 11.47 3.7M
2021-08-23 11.25 11.55 11.25 11.52 6.5M
2021-08-20 11.27 11.31 11.10 11.23 3.3M
2021-08-19 11.39 11.44 11.20 11.28 3.8M
2021-08-18 11.04 11.48 11.03 11.39 5.6M
2021-08-17 11.32 11.34 11.01 11.04 4.9M
2021-08-16 11.41 11.49 11.30 11.31 3.9M
2021-08-13 11.33 11.48 11.29 11.41 4.8M
2021-08-12 11.28 11.52 11.24 11.38 5.6M
2021-08-11 11.24 11.35 11.17 11.28 3.3M
2021-08-10 11.10 11.26 11.06 11.22 3.3M
2021-08-09 11.00 11.23 11.00 11.11 3.8M
2021-08-06 11.10 11.45 10.87 11.18 6.4M
2021-08-05 11.11 11.17 11.03 11.08 2.7M
2021-08-04 11.12 11.17 11.04 11.11 2.2M
2021-08-03 11.11 11.24 11.00 11.06 3.1M
2021-08-02 10.83 11.15 10.78 11.10 3.1M
2021-07-30 10.75 10.92 10.75 10.84 2.5M
2021-07-29 10.65 10.79 10.65 10.72 2.6M
2021-07-28 11.12 11.20 10.54 10.61 6.3M
2021-07-27 11.32 11.40 11.08 11.11 4.2M
2021-07-26 11.47 11.48 11.23 11.32 4.0M
2021-07-23 11.63 11.64 11.34 11.47 4.5M
2021-07-22 11.70 11.77 11.63 11.67 3.6M
2021-07-21 11.75 11.84 11.65 11.78 4.0M
2021-07-20 11.75 11.81 11.62 11.78 4.6M
2021-07-19 11.76 12.05 11.58 11.88 8.2M
2021-07-16 11.58 11.80 11.52 11.79 6.7M
2021-07-15 11.32 11.56 11.31 11.51 4.0M
2021-07-14 11.59 11.59 11.38 11.41 3.3M
2021-07-13 11.42 11.62 11.23 11.59 5.0M
2021-07-12 11.38 11.50 11.34 11.42 3.1M
2021-07-09 11.35 11.35 11.22 11.33 3.4M
2021-07-08 11.30 11.41 11.21 11.37 3.7M
2021-07-07 11.55 11.57 11.25 11.27 5.7M
2021-07-06 11.53 11.59 11.45 11.55 2.1M
2021-07-05 11.33 11.62 11.33 11.53 3.3M
2021-07-02 11.67 11.98 11.07 11.38 4.7M
2021-07-01 11.92 11.95 11.65 11.67 2.8M
2021-06-30 11.90 12.06 11.85 11.92 2.3M
2021-06-29 12.19 12.23 11.88 11.93 3.2M
2021-06-28 11.98 12.34 11.96 12.18 5.4M
2021-06-25 11.83 12.06 11.73 11.94 5.1M
2021-06-24 12.06 12.11 11.85 11.87 3.4M
2021-06-23 11.92 12.11 11.86 12.04 5.0M
2021-06-22 11.94 12.00 11.84 11.85 4.7M
2021-06-21 12.00 12.31 11.91 12.00 10.6M
2021-06-18 11.80 12.14 11.74 12.01 11.3M
2021-06-17 11.43 11.83 11.40 11.77 10.3M
2021-06-16 11.36 11.45 11.27 11.43 3.8M
2021-06-15 11.27 11.58 11.23 11.34 2.7M
2021-06-11 11.30 11.38 11.26 11.27 2.1M
2021-06-10 11.35 11.36 11.24 11.32 2.9M
2021-06-09 11.23 11.51 11.22 11.36 3.8M
2021-06-08 11.30 11.32 11.21 11.23 2.1M
2021-06-07 11.27 11.32 11.26 11.29 1.9M
2021-06-04 11.29 11.31 11.22 11.27 1.9M
2021-06-03 11.21 11.31 11.20 11.28 2.3M
2021-06-02 11.29 11.32 11.20 11.20 2.3M
2021-06-01 11.33 11.35 11.22 11.29 2.2M
2021-05-31 11.26 11.34 11.26 11.33 2.2M
2021-05-28 11.39 11.44 11.24 11.24 3.0M
2021-05-27 11.39 11.45 11.34 11.41 2.1M
2021-05-26 11.30 11.42 11.30 11.36 2.5M
2021-05-25 11.25 11.38 11.19 11.34 3.1M
2021-05-24 11.20 11.33 11.16 11.25 2.1M
2021-05-21 11.30 11.33 11.18 11.22 3.3M
2021-05-20 11.85 11.94 11.35 11.37 8.4M
2021-05-19 11.87 11.97 11.62 11.77 4.1M
2021-05-18 11.73 11.83 11.61 11.78 4.8M
2021-05-17 11.58 11.64 11.48 11.56 2.6M
2021-05-14 11.35 11.59 11.35 11.56 4.3M
2021-05-13 11.36 11.44 11.30 11.35 2.9M
2021-05-12 11.30 11.40 11.24 11.36 2.0M
2021-05-11 11.25 11.34 11.14 11.33 2.2M
2021-05-10 11.25 11.29 11.14 11.26 1.9M
2021-05-07 11.20 11.29 11.14 11.25 1.9M
2021-05-06 11.02 11.21 11.01 11.19 1.7M
2021-04-30 11.13 11.14 10.99 11.03 2.5M
2021-04-29 11.23 11.28 11.08 11.13 2.5M
2021-04-28 11.14 11.33 11.10 11.23 1.9M
2021-04-27 11.39 11.39 11.03 11.14 3.8M
2021-04-26 11.53 11.53 11.28 11.39 4.1M
2021-04-23 11.63 11.69 11.50 11.54 2.4M
2021-04-22 11.64 11.72 11.60 11.64 2.2M
2021-04-21 11.67 11.73 11.60 11.64 2.4M
2021-04-20 11.76 11.80 11.65 11.67 3.8M
2021-04-19 11.75 11.87 11.66 11.81 4.3M
2021-04-16 11.43 11.85 11.43 11.78 6.9M
2021-04-15 12.00 12.19 11.49 11.51 15.8M
2021-04-14 12.37 13.15 12.31 12.70 18.2M
2021-04-13 12.51 12.56 12.18 12.37 7.8M
2021-04-12 12.27 12.81 12.18 12.64 13.5M
2021-04-09 12.08 12.35 12.03 12.23 5.7M
2021-04-08 11.98 12.26 11.81 12.15 6.4M
2021-04-07 11.98 12.04 11.86 11.98 2.7M
2021-04-06 11.80 12.04 11.77 12.00 4.8M
2021-04-02 11.77 11.80 11.66 11.79 2.9M
2021-04-01 11.89 11.89 11.71 11.77 3.0M
2021-03-31 11.80 12.00 11.76 11.88 4.3M
2021-03-30 11.94 12.04 11.68 11.78 5.0M
2021-03-29 12.10 12.14 11.86 11.94 4.7M
2021-03-26 11.90 12.13 11.85 12.06 4.6M
2021-03-25 12.15 12.17 11.80 11.85 6.0M
2021-03-24 12.18 12.50 12.07 12.15 6.9M
2021-03-23 12.89 12.93 12.26 12.29 10.0M
2021-03-22 12.45 12.96 12.45 12.89 11.0M
2021-03-19 12.50 12.85 12.25 12.49 9.3M
2021-03-18 12.69 12.69 12.32 12.46 8.1M
2021-03-17 12.80 12.89 12.53 12.70 11.2M
2021-03-16 12.26 13.25 12.19 13.06 18.5M
2021-03-15 12.30 12.59 12.04 12.40 8.4M
2021-03-12 12.00 12.57 11.94 12.27 10.8M
2021-03-11 11.70 12.17 11.68 12.09 7.6M
2021-03-10 11.97 12.01 11.61 11.68 6.8M
2021-03-09 11.92 12.38 11.80 12.15 11.8M
2021-03-08 12.38 12.88 12.04 12.07 13.4M
2021-03-05 11.57 11.88 11.54 11.75 3.4M
2021-03-04 11.70 11.79 11.60 11.64 3.1M
2021-03-03 11.67 11.74 11.60 11.71 2.7M
2021-03-02 11.78 11.86 11.60 11.67 3.3M
2021-03-01 11.60 11.82 11.59 11.80 3.7M
2021-02-26 11.60 11.66 11.51 11.60 2.9M
2021-02-25 11.68 11.80 11.65 11.71 3.4M
2021-02-24 11.66 11.78 11.55 11.64 3.6M
2021-02-23 11.74 11.82 11.52 11.67 4.6M
2021-02-22 11.83 12.04 11.82 11.83 7.3M
2021-02-19 11.53 11.87 11.45 11.82 5.7M
2021-02-18 11.39 11.75 11.39 11.53 4.3M
2021-02-10 11.29 11.32 11.15 11.29 3.4M
2021-02-09 11.01 11.33 10.96 11.26 4.1M
2021-02-08 11.17 11.22 10.88 11.01 4.8M
2021-02-05 11.31 11.39 11.05 11.14 6.3M
2021-02-04 12.05 12.05 11.07 11.28 10.0M
2021-02-03 12.65 12.70 11.98 12.07 11.4M
2021-02-02 12.89 13.24 12.72 12.72 8.6M
2021-02-01 13.50 13.59 12.90 13.03 10.1M
2021-01-29 13.81 13.98 12.80 13.70 16.1M
2021-01-28 13.71 14.57 13.66 13.82 14.9M
2021-01-27 13.91 14.35 13.70 14.15 9.3M
2021-01-26 14.38 14.38 13.81 14.12 11.8M
2021-01-25 13.61 14.48 13.50 14.40 18.3M
2021-01-22 13.96 13.98 13.42 13.62 7.5M
2021-01-21 13.68 14.07 13.57 13.96 12.5M
2021-01-20 13.28 13.90 13.25 13.74 10.6M
2021-01-19 13.40 13.65 13.20 13.23 6.7M
2021-01-18 13.69 14.05 13.50 13.54 10.3M
2021-01-15 13.30 13.64 13.10 13.62 6.4M
2021-01-14 13.20 13.65 13.09 13.46 10.6M
2021-01-13 12.76 13.65 12.59 13.34 11.2M
2021-01-12 12.46 12.88 12.40 12.80 5.1M
2021-01-11 12.85 12.87 12.42 12.50 6.3M
2021-01-08 12.88 13.11 12.71 12.98 5.0M
2021-01-07 13.30 13.45 12.80 13.00 9.6M
2021-01-06 13.80 13.84 13.43 13.48 9.2M
2021-01-05 13.51 14.08 13.37 13.93 15.6M
2021-01-04 13.09 13.66 13.04 13.51 10.5M