Suli Co Ltd (603585)

603585
🏛️ China →
18.06
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 17.84 17.90 17.63 17.73 0.4M
2022-12-29 17.77 17.89 17.63 17.72 0.3M
2022-12-28 18.00 18.00 17.65 17.74 0.4M
2022-12-27 17.88 18.00 17.71 17.99 0.5M
2022-12-26 17.47 17.88 17.39 17.81 0.7M
2022-12-23 17.47 17.64 17.30 17.43 0.5M
2022-12-22 18.20 18.20 17.43 17.53 1.0M
2022-12-21 18.38 18.38 17.96 18.07 0.6M
2022-12-20 18.25 18.43 18.12 18.20 0.5M
2022-12-19 18.71 18.71 18.16 18.23 0.7M
2022-12-16 18.86 18.87 18.55 18.61 0.7M
2022-12-15 19.00 19.04 18.78 18.87 0.5M
2022-12-14 19.07 19.14 18.81 18.86 0.5M
2022-12-13 19.25 19.26 18.95 18.98 0.5M
2022-12-12 19.44 19.46 19.10 19.19 0.7M
2022-12-09 19.46 19.55 19.37 19.43 0.6M
2022-12-08 19.44 19.61 19.30 19.46 0.9M
2022-12-07 19.41 19.61 19.33 19.49 0.7M
2022-12-06 19.60 19.64 19.39 19.50 1.0M
2022-12-05 19.47 19.81 19.37 19.69 1.3M
2022-12-02 19.28 19.53 19.23 19.42 1.0M
2022-12-01 19.32 19.42 19.18 19.38 1.0M
2022-11-30 19.24 19.36 19.12 19.22 0.7M
2022-11-29 19.06 19.30 19.03 19.21 0.8M
2022-11-28 18.90 19.07 18.67 19.02 1.2M
2022-11-25 19.38 19.38 19.00 19.09 0.7M
2022-11-24 19.13 19.37 18.94 19.35 1.0M
2022-11-23 18.92 19.14 18.71 19.01 0.7M
2022-11-22 19.16 19.49 18.93 18.99 0.8M
2022-11-21 18.95 19.19 18.76 19.13 0.7M
2022-11-18 19.22 19.23 18.93 18.97 0.8M
2022-11-17 19.15 19.22 18.91 19.18 0.9M
2022-11-16 19.27 19.33 19.02 19.09 0.7M
2022-11-15 18.84 19.28 18.71 19.22 1.1M
2022-11-14 18.99 19.19 18.76 18.84 0.9M
2022-11-11 19.14 19.29 18.76 18.87 1.1M
2022-11-10 18.85 19.04 18.75 18.85 0.7M
2022-11-09 19.18 19.26 19.00 19.01 0.7M
2022-11-08 19.13 19.30 18.99 19.19 0.8M
2022-11-07 19.19 19.38 19.01 19.20 1.3M
2022-11-04 19.05 19.27 18.97 19.16 1.2M
2022-11-03 18.58 19.07 18.46 18.99 1.5M
2022-11-02 18.46 18.90 18.43 18.58 1.4M
2022-11-01 18.00 18.47 17.94 18.44 1.5M
2022-10-31 18.41 18.50 17.75 17.94 2.6M
2022-10-28 20.23 20.23 18.51 18.58 3.2M
2022-10-27 20.86 21.00 20.51 20.57 0.9M
2022-10-26 20.43 20.85 20.13 20.79 0.9M
2022-10-25 20.27 20.27 19.73 20.13 0.8M
2022-10-24 20.47 20.69 20.02 20.09 1.1M
2022-10-21 20.07 20.87 20.07 20.52 1.0M
2022-10-20 20.03 20.44 19.82 20.01 0.7M
2022-10-19 20.70 20.70 20.06 20.19 0.7M
2022-10-18 20.12 20.57 19.97 20.55 0.9M
2022-10-17 19.59 20.09 19.42 20.02 0.8M
2022-10-14 19.55 19.67 19.28 19.60 0.9M
2022-10-13 18.89 19.48 18.72 19.35 1.0M
2022-10-12 18.79 18.96 18.25 18.95 0.8M
2022-10-11 18.60 18.73 18.24 18.69 0.6M
2022-10-10 18.70 19.04 18.42 18.60 1.0M
2022-09-30 19.04 19.13 18.56 18.66 0.6M
2022-09-29 19.27 19.34 18.79 18.95 0.8M
2022-09-28 19.55 19.65 19.01 19.02 0.8M
2022-09-27 19.30 19.62 19.14 19.58 0.8M
2022-09-26 19.46 19.55 19.09 19.19 0.8M
2022-09-23 20.26 20.27 19.50 19.61 1.0M
2022-09-22 19.75 20.40 19.52 20.24 1.3M
2022-09-21 19.65 19.90 19.51 19.73 0.6M
2022-09-20 19.62 20.05 19.58 19.77 0.9M
2022-09-19 19.96 20.35 19.57 19.62 1.0M
2022-09-16 20.44 20.60 19.92 19.95 1.0M
2022-09-15 20.99 21.07 20.02 20.28 1.6M
2022-09-14 21.04 21.45 20.83 20.99 0.9M
2022-09-13 21.15 21.77 20.93 21.47 1.4M
2022-09-09 21.20 21.34 20.83 21.13 0.7M
2022-09-08 21.62 21.85 21.22 21.28 0.9M
2022-09-07 21.38 21.89 21.33 21.67 1.1M
2022-09-06 21.29 21.51 21.19 21.44 1.1M
2022-09-05 21.00 21.55 20.78 21.13 1.3M
2022-09-02 20.88 21.10 20.70 20.89 1.0M
2022-09-01 21.12 21.29 20.71 20.86 1.1M
2022-08-31 21.87 21.87 20.96 20.99 1.6M
2022-08-30 22.17 22.40 21.72 21.87 1.4M
2022-08-29 22.38 22.76 21.99 22.14 2.0M
2022-08-26 22.13 23.13 21.95 22.45 2.1M
2022-08-25 22.44 22.44 21.60 22.28 1.7M
2022-08-24 22.44 22.50 22.00 22.08 1.6M
2022-08-23 22.25 22.53 21.83 22.44 1.9M
2022-08-22 21.05 22.28 20.85 22.26 3.2M
2022-08-19 21.60 21.60 20.98 21.05 1.7M
2022-08-18 21.59 21.68 21.29 21.45 1.4M
2022-08-17 22.48 22.48 21.35 21.59 2.3M
2022-08-16 21.82 22.77 21.73 22.49 2.1M
2022-08-15 21.52 21.83 21.25 21.75 1.3M
2022-08-12 21.71 22.08 21.39 21.54 1.7M
2022-08-11 21.05 21.77 20.71 21.54 1.9M
2022-08-10 21.02 21.03 20.69 20.88 1.2M
2022-08-09 20.38 21.04 20.30 20.93 1.9M
2022-08-08 20.16 20.60 19.97 20.32 1.9M
2022-08-05 19.50 20.29 19.11 20.20 2.5M
2022-08-04 18.56 19.69 18.51 19.60 2.5M
2022-08-03 18.52 19.10 18.45 18.52 1.4M
2022-08-02 19.19 19.19 18.25 18.52 1.8M
2022-08-01 19.22 19.49 18.89 19.29 1.8M
2022-07-29 19.48 19.67 19.20 19.29 1.2M
2022-07-28 19.35 19.55 19.32 19.45 1.2M
2022-07-27 19.40 19.48 19.14 19.22 1.1M
2022-07-26 19.54 19.58 19.12 19.40 1.5M
2022-07-25 19.60 20.00 19.40 19.54 1.4M
2022-07-22 19.72 19.95 19.33 19.50 1.8M
2022-07-21 19.63 19.97 19.48 19.77 2.2M
2022-07-20 19.52 19.64 19.41 19.57 1.2M
2022-07-19 19.43 19.59 19.22 19.44 1.7M
2022-07-18 18.97 19.49 18.83 19.48 3.0M
2022-07-15 19.90 19.90 18.84 18.84 3.4M
2022-07-14 19.15 19.80 19.09 19.77 2.0M
2022-07-13 19.08 19.32 19.05 19.16 1.6M
2022-07-12 19.89 19.96 19.16 19.16 3.5M
2022-07-11 20.32 20.38 19.71 19.89 3.5M
2022-07-08 22.20 22.35 20.29 20.38 7.0M
2022-07-07 19.90 21.65 19.68 21.65 4.3M
2022-07-06 20.40 20.49 19.54 19.68 2.2M
2022-07-05 19.69 20.99 19.69 20.30 2.6M
2022-07-04 20.09 20.09 19.41 19.66 1.7M
2022-07-01 19.45 20.46 19.35 20.05 1.8M
2022-06-30 19.32 19.80 19.32 19.43 1.2M
2022-06-29 20.18 20.18 19.36 19.38 1.3M
2022-06-28 19.73 20.22 19.51 20.20 1.3M
2022-06-27 19.68 20.25 19.68 19.78 1.3M
2022-06-24 19.83 19.96 19.60 19.74 0.7M
2022-06-23 19.36 19.93 19.19 19.80 0.9M
2022-06-22 19.71 19.81 19.45 19.47 1.0M
2022-06-21 19.90 19.99 19.56 19.67 1.2M
2022-06-20 20.02 20.37 19.71 19.90 1.0M
2022-06-17 19.63 20.04 19.40 19.96 1.2M
2022-06-16 19.80 20.07 19.60 19.61 1.1M
2022-06-15 20.62 20.62 19.83 19.85 2.1M
2022-06-14 20.16 20.74 19.86 20.60 2.8M
2022-06-13 20.45 20.69 19.70 20.20 1.6M
2022-06-10 19.75 20.40 19.47 20.37 1.4M
2022-06-09 19.78 19.88 19.40 19.72 1.3M
2022-06-08 20.21 20.50 19.54 19.75 1.7M
2022-06-07 20.83 20.83 20.38 20.61 1.0M
2022-06-06 20.66 20.84 20.50 20.69 1.5M
2022-06-02 20.80 20.81 20.33 20.61 1.3M
2022-06-01 20.18 20.95 19.97 20.80 1.9M
2022-05-31 20.05 20.25 19.85 20.19 1.5M
2022-05-30 19.57 20.09 19.32 20.05 1.6M
2022-05-27 19.78 19.85 19.31 19.51 1.4M
2022-05-26 19.59 19.85 19.06 19.78 1.3M
2022-05-25 19.18 19.70 19.09 19.59 1.3M
2022-05-24 20.28 20.28 19.13 19.15 1.9M
2022-05-23 20.19 20.22 19.88 20.19 1.1M
2022-05-20 20.09 20.26 19.72 20.20 1.4M
2022-05-19 19.73 20.01 19.58 19.99 1.3M
2022-05-18 19.81 20.10 19.65 19.92 1.6M
2022-05-17 19.72 19.89 19.45 19.84 1.2M
2022-05-16 19.62 20.00 19.40 19.72 1.4M
2022-05-13 19.52 19.68 19.29 19.51 1.2M
2022-05-12 19.58 19.71 19.21 19.50 1.5M
2022-05-11 19.77 19.93 19.42 19.47 2.1M
2022-05-10 19.26 19.68 19.12 19.58 1.9M
2022-05-09 19.03 19.58 18.80 19.48 2.2M
2022-05-06 18.60 19.37 18.45 19.02 2.8M
2022-05-05 17.90 19.20 17.90 18.97 4.0M
2022-04-29 17.77 18.35 17.60 18.16 4.2M
2022-04-28 16.88 17.60 16.70 17.60 2.5M
2022-04-27 15.00 16.06 14.80 16.00 1.7M
2022-04-26 15.85 16.28 15.15 15.20 2.0M
2022-04-25 17.21 17.32 15.90 15.97 1.3M
2022-04-22 17.47 17.55 16.91 17.26 1.2M
2022-04-21 18.02 18.32 17.35 17.48 1.2M
2022-04-20 18.22 18.57 18.07 18.36 1.7M
2022-04-19 17.88 18.23 17.45 18.21 1.2M
2022-04-18 17.71 18.05 17.34 17.74 0.8M
2022-04-15 18.15 18.45 17.59 17.86 1.1M
2022-04-14 18.33 18.38 17.84 18.12 1.0M
2022-04-13 18.57 18.57 18.07 18.11 1.2M
2022-04-12 18.17 18.49 17.85 18.40 1.2M
2022-04-11 18.63 18.68 18.25 18.41 1.8M
2022-04-08 17.87 18.60 17.71 18.33 2.3M
2022-04-07 17.49 18.08 17.40 17.96 2.2M
2022-04-06 17.27 17.50 17.20 17.49 0.8M
2022-04-01 17.33 17.72 17.15 17.31 0.8M
2022-03-31 17.00 17.56 16.98 17.33 0.8M
2022-03-30 16.90 17.20 16.86 17.02 0.7M
2022-03-29 16.84 17.16 16.76 16.93 0.6M
2022-03-28 17.01 17.25 16.60 17.00 0.7M
2022-03-25 16.64 17.22 16.64 17.11 1.0M
2022-03-24 16.81 16.99 16.62 16.77 0.5M
2022-03-23 16.82 17.15 16.82 16.97 0.6M
2022-03-22 16.90 16.90 16.51 16.80 0.5M
2022-03-21 16.50 16.92 16.46 16.90 0.7M
2022-03-18 16.16 16.58 16.05 16.50 0.5M
2022-03-17 16.14 16.39 16.01 16.23 0.9M
2022-03-16 15.82 16.09 15.45 15.96 1.4M
2022-03-15 16.58 16.70 15.70 15.73 1.2M
2022-03-14 17.47 17.47 16.80 16.80 0.7M
2022-03-11 17.60 17.60 17.01 17.49 1.0M
2022-03-10 17.62 17.88 17.55 17.55 0.8M
2022-03-09 18.15 18.17 16.81 17.37 1.1M
2022-03-08 18.35 18.52 17.95 17.98 0.8M
2022-03-07 18.81 18.86 18.21 18.33 0.7M
2022-03-04 18.70 18.87 18.61 18.81 0.6M
2022-03-03 18.59 18.84 18.59 18.76 0.7M
2022-03-02 18.61 18.72 18.44 18.59 0.5M
2022-03-01 18.25 18.69 18.20 18.60 1.3M
2022-02-28 18.33 18.33 17.89 18.03 0.9M
2022-02-25 18.04 18.43 18.04 18.37 1.1M
2022-02-24 18.59 18.67 17.79 18.04 1.3M
2022-02-23 18.45 18.66 18.41 18.59 0.9M
2022-02-22 18.45 18.56 18.38 18.44 0.6M
2022-02-21 18.52 18.69 18.39 18.60 1.2M
2022-02-18 18.40 18.61 18.18 18.54 1.3M
2022-02-17 18.32 18.68 18.21 18.56 2.1M
2022-02-16 18.60 18.70 18.06 18.41 4.6M
2022-02-15 20.05 20.09 19.70 19.96 4.9M
2022-02-14 20.50 20.60 19.75 20.05 5.5M
2022-02-11 20.25 20.35 19.80 20.29 1.0M
2022-02-10 19.95 20.46 19.90 20.28 1.1M
2022-02-09 19.25 20.13 19.11 20.00 1.4M
2022-02-08 19.18 19.28 18.85 19.24 0.7M
2022-02-07 18.95 19.14 18.66 19.05 0.7M
2022-01-28 18.26 18.73 18.26 18.64 0.5M
2022-01-27 19.00 19.00 18.10 18.19 1.1M
2022-01-26 18.68 18.98 18.47 18.90 1.1M
2022-01-25 19.65 19.88 18.47 18.60 1.2M
2022-01-24 19.62 19.92 19.60 19.72 0.5M
2022-01-21 19.89 20.16 19.67 19.80 0.9M
2022-01-20 20.51 20.80 19.78 19.88 1.2M
2022-01-19 20.21 20.72 20.21 20.68 1.0M
2022-01-18 21.13 21.28 20.30 20.40 1.2M
2022-01-17 20.81 21.36 20.42 21.13 1.6M
2022-01-14 20.80 21.08 20.64 20.87 1.8M
2022-01-13 19.92 21.13 19.91 20.72 3.9M
2022-01-12 19.64 19.75 19.35 19.61 0.8M
2022-01-11 19.48 19.83 19.42 19.54 0.6M
2022-01-10 19.35 19.73 19.30 19.48 0.6M
2022-01-07 19.89 20.03 19.32 19.40 1.2M
2022-01-06 19.82 20.05 19.38 19.89 0.9M
2022-01-05 19.88 20.02 19.53 19.82 1.2M
2022-01-04 19.29 20.18 18.80 19.86 3.1M