Sumec Corp Ltd (600710)

600710
🏛️ China →
10.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.80 9.87 9.78 9.84 923.0K
09:35 9.84 9.89 9.82 9.89 381.0K
09:40 9.90 10.02 9.89 10.02 1,916.8K
09:45 10.04 10.18 10.04 10.07 3,798.0K
09:50 10.06 10.14 10.06 10.12 1,002.0K
09:55 10.12 10.16 10.10 10.16 1,154.5K
10:00 10.18 10.19 10.13 10.15 1,724.3K
10:05 10.14 10.20 10.13 10.20 1,008.3K
10:10 10.20 10.23 10.16 10.16 1,078.4K
10:15 10.17 10.19 10.15 10.17 350.0K
10:20 10.16 10.17 10.14 10.14 575.5K
10:25 10.14 10.17 10.14 10.17 340.1K
10:30 10.17 10.24 10.17 10.23 1,406.3K
10:35 10.22 10.24 10.17 10.19 830.5K
10:40 10.18 10.19 10.17 10.17 275.5K
10:45 10.17 10.18 10.16 10.16 180.7K
10:50 10.16 10.17 10.15 10.15 95.6K
10:55 10.16 10.16 10.13 10.13 243.7K
11:00 10.13 10.15 10.13 10.15 162.6K
11:05 10.15 10.16 10.14 10.14 72.9K
11:10 10.14 10.14 10.12 10.13 154.8K
11:15 10.13 10.14 10.12 10.12 167.8K
11:20 10.13 10.14 10.12 10.13 64.9K
11:25 10.13 10.28 10.12 10.23 1,874.0K
13:00 10.29 10.29 10.18 10.22 1,749.7K
13:05 10.21 10.23 10.17 10.17 351.2K
13:10 10.18 10.22 10.17 10.22 307.5K
13:15 10.23 10.29 10.23 10.26 935.0K
13:20 10.27 10.27 10.23 10.24 374.1K
13:25 10.23 10.26 10.23 10.26 239.3K
13:30 10.25 10.26 10.23 10.26 440.3K
13:35 10.25 10.27 10.23 10.24 393.1K
13:40 10.25 10.29 10.24 10.28 917.0K
13:45 10.27 10.35 10.26 10.33 1,766.1K
13:50 10.34 10.39 10.34 10.38 2,151.3K
13:55 10.38 10.45 10.35 10.35 1,441.6K
14:00 10.35 10.39 10.35 10.38 531.6K
14:05 10.39 10.40 10.36 10.36 344.3K
14:10 10.36 10.37 10.28 10.28 517.0K
14:15 10.28 10.32 10.28 10.28 325.0K
14:20 10.29 10.30 10.27 10.28 296.6K
14:25 10.28 10.29 10.25 10.27 366.9K
14:30 10.27 10.29 10.26 10.27 368.4K
14:35 10.28 10.34 10.27 10.34 852.1K
14:40 10.33 10.38 10.32 10.38 1,213.6K
14:45 10.38 10.38 10.34 10.34 934.5K
14:50 10.34 10.35 10.30 10.32 979.5K
14:55 10.32 10.32 10.31 10.31 261.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.81 10.45 9.77 10.32 38.0M
2025-09-25 9.85 9.86 9.75 9.81 7.6M
2025-09-24 9.70 9.88 9.67 9.85 10.3M
2025-09-23 9.68 9.74 9.59 9.71 10.7M
2025-09-22 9.80 9.80 9.61 9.70 8.5M
2025-09-19 9.69 9.80 9.68 9.79 7.0M
2025-09-18 10.08 10.08 9.67 9.72 18.9M
2025-09-17 9.91 10.13 9.86 10.08 15.3M
2025-09-16 9.87 9.95 9.82 9.90 9.3M
2025-09-15 9.96 9.97 9.81 9.87 11.7M
2025-09-12 10.12 10.15 9.91 9.95 16.5M
2025-09-11 10.10 10.13 9.93 10.12 14.2M
2025-09-10 10.10 10.20 10.06 10.08 9.9M
2025-09-09 10.19 10.24 10.07 10.10 10.5M
2025-09-08 10.22 10.23 10.07 10.19 16.5M
2025-09-05 10.20 10.21 10.08 10.19 10.1M
2025-09-04 10.15 10.22 10.03 10.18 13.6M
2025-09-03 10.35 10.38 10.16 10.18 8.9M
2025-09-02 10.35 10.40 10.23 10.31 15.5M
2025-09-01 10.59 10.63 10.28 10.31 22.7M
2025-08-29 10.78 10.82 10.57 10.58 16.0M
2025-08-28 11.06 11.09 10.46 10.77 30.2M
2025-08-27 11.08 11.29 11.02 11.05 17.8M
2025-08-26 11.08 11.18 10.99 11.05 16.3M
2025-08-25 11.11 11.19 11.06 11.14 14.2M
2025-08-22 11.28 11.31 11.05 11.11 16.8M
2025-08-21 11.85 11.85 11.16 11.31 21.5M
2025-08-20 11.15 11.55 11.07 11.42 19.4M
2025-08-19 10.99 11.50 10.99 11.20 21.8M
2025-08-18 10.99 11.07 10.80 10.97 12.9M
2025-08-15 10.94 11.05 10.90 10.95 10.5M
2025-08-14 11.17 11.17 10.94 10.98 10.1M
2025-08-13 10.91 11.17 10.85 11.07 12.9M
2025-08-12 10.95 11.03 10.85 10.91 8.5M
2025-08-11 10.90 10.99 10.76 10.94 13.3M
2025-08-08 10.79 10.91 10.76 10.89 6.6M
2025-08-07 10.85 10.87 10.75 10.78 7.2M
2025-08-06 10.95 10.99 10.82 10.85 10.8M
2025-08-05 10.92 11.00 10.86 10.99 11.7M
2025-08-04 10.66 10.91 10.65 10.90 15.2M
2025-08-01 10.49 10.91 10.48 10.76 23.4M
2025-07-31 10.54 10.72 10.44 10.49 14.0M
2025-07-30 10.78 10.94 10.53 10.59 13.5M
2025-07-29 10.63 10.76 10.50 10.65 11.6M
2025-07-28 10.71 10.77 10.60 10.65 11.3M
2025-07-25 10.75 10.82 10.58 10.72 18.6M
2025-07-24 10.54 10.69 10.51 10.67 14.7M
2025-07-23 10.49 10.73 10.43 10.54 17.2M
2025-07-22 10.54 10.67 10.44 10.55 17.4M
2025-07-21 10.50 10.75 10.47 10.57 28.5M
2025-07-18 10.33 10.84 10.33 10.50 43.8M
2025-07-17 10.10 10.14 10.02 10.03 14.1M
2025-07-16 9.85 10.28 9.85 10.08 29.6M
2025-07-15 9.87 9.94 9.73 9.80 15.9M
2025-07-14 9.90 10.03 9.89 9.89 16.4M
2025-07-11 9.55 10.16 9.53 10.00 42.5M
2025-07-10 9.58 9.59 9.49 9.57 9.9M
2025-07-09 9.64 9.65 9.56 9.59 10.2M
2025-07-08 9.59 9.67 9.55 9.63 12.0M
2025-07-07 9.57 9.60 9.50 9.59 8.6M
2025-07-04 9.71 9.72 9.53 9.56 14.2M
2025-07-03 9.67 9.74 9.60 9.72 17.2M
2025-07-02 9.51 9.93 9.49 9.68 36.0M
2025-07-01 9.63 9.63 9.43 9.50 19.8M
2025-06-30 9.54 9.65 9.54 9.61 19.0M
2025-06-27 9.65 9.71 9.52 9.55 23.7M
2025-06-26 9.70 9.84 9.62 9.65 37.8M
2025-06-25 10.23 10.60 9.67 9.96 74.8M
2025-06-24 9.36 10.30 9.32 10.03 59.7M
2025-06-23 9.33 9.45 9.27 9.36 8.3M
2025-06-20 9.19 9.40 9.18 9.39 9.1M
2025-06-19 9.35 9.35 9.18 9.21 6.2M
2025-06-18 9.26 9.40 9.26 9.32 7.1M
2025-06-17 9.29 9.33 9.20 9.30 7.2M
2025-06-16 9.41 9.47 9.27 9.29 9.0M
2025-06-13 9.34 9.45 9.34 9.41 9.4M
2025-06-12 9.37 9.45 9.30 9.39 6.5M
2025-06-11 9.35 9.44 9.24 9.35 9.0M
2025-06-10 9.74 9.77 9.61 9.71 9.9M
2025-06-09 9.80 9.87 9.67 9.72 14.0M
2025-06-06 9.68 9.82 9.67 9.80 8.7M
2025-06-05 9.70 9.81 9.66 9.72 10.0M
2025-06-04 9.50 9.73 9.50 9.70 11.2M
2025-06-03 9.41 9.49 9.37 9.47 7.9M
2025-05-30 9.51 9.59 9.40 9.48 8.5M
2025-05-29 9.48 9.56 9.44 9.55 7.3M
2025-05-28 9.36 9.51 9.36 9.48 7.4M
2025-05-27 9.41 9.43 9.35 9.37 5.5M
2025-05-26 9.40 9.45 9.38 9.44 6.1M
2025-05-23 9.46 9.55 9.38 9.40 7.6M
2025-05-22 9.60 9.63 9.48 9.48 7.1M
2025-05-21 9.63 9.71 9.57 9.64 7.4M
2025-05-20 9.57 9.67 9.51 9.65 9.5M
2025-05-19 9.67 9.69 9.56 9.57 6.7M
2025-05-16 9.61 9.72 9.58 9.63 10.0M
2025-05-15 9.90 9.96 9.61 9.64 14.6M
2025-05-14 9.71 9.94 9.57 9.92 20.9M
2025-05-13 9.85 9.96 9.69 9.70 13.1M
2025-05-12 9.65 9.71 9.59 9.68 10.4M
2025-05-09 9.67 9.69 9.54 9.57 9.7M
2025-05-08 9.56 9.75 9.50 9.68 13.4M
2025-05-07 9.55 9.65 9.51 9.56 12.9M
2025-05-06 9.47 9.60 9.47 9.50 14.5M
2025-04-30 9.58 9.60 9.40 9.45 14.1M
2025-04-29 9.60 9.74 9.54 9.60 11.0M
2025-04-28 9.57 9.66 9.46 9.62 14.3M
2025-04-25 9.42 9.63 9.38 9.52 15.5M
2025-04-24 9.38 9.50 9.32 9.45 17.3M
2025-04-23 9.18 9.50 9.18 9.41 28.8M
2025-04-22 9.03 9.18 9.01 9.08 13.8M
2025-04-21 8.90 9.06 8.82 9.03 14.1M
2025-04-18 8.98 8.99 8.80 8.90 9.5M
2025-04-17 8.98 9.04 8.85 8.87 12.1M
2025-04-16 8.96 8.98 8.70 8.88 17.1M
2025-04-15 9.03 9.07 8.93 8.97 15.9M
2025-04-14 9.02 9.20 8.91 9.07 30.2M
2025-04-11 9.04 9.50 8.89 9.00 37.3M
2025-04-10 8.82 9.02 8.70 8.86 27.7M
2025-04-09 8.16 8.59 7.85 8.48 28.7M
2025-04-08 8.95 8.95 8.14 8.38 40.1M
2025-04-07 9.06 9.37 8.96 8.96 12.4M
2025-04-03 10.02 10.11 9.92 9.95 13.4M
2025-04-02 10.01 10.15 9.93 10.12 13.3M
2025-04-01 10.29 10.31 10.00 10.03 22.5M
2025-03-31 10.22 10.33 10.00 10.24 16.9M
2025-03-28 10.39 10.48 10.21 10.29 14.9M
2025-03-27 10.43 10.43 10.27 10.34 16.0M
2025-03-26 10.51 10.60 10.38 10.40 20.7M
2025-03-25 10.60 10.67 10.49 10.56 30.4M
2025-03-24 10.55 10.63 10.32 10.60 32.5M
2025-03-21 10.59 10.84 10.46 10.55 34.4M
2025-03-20 10.64 10.75 10.50 10.60 26.2M
2025-03-19 10.87 10.87 10.58 10.67 29.4M
2025-03-18 10.92 11.06 10.74 10.81 33.0M
2025-03-17 11.09 11.39 10.93 10.96 46.2M
2025-03-14 11.38 11.49 10.80 11.20 59.6M
2025-03-13 10.97 11.80 10.93 11.38 83.1M
2025-03-12 10.50 11.26 10.49 10.98 71.1M
2025-03-11 10.02 10.60 9.89 10.41 39.5M
2025-03-10 10.69 10.75 9.91 9.98 51.5M
2025-03-07 10.44 10.84 10.30 10.65 37.5M
2025-03-06 10.10 10.54 10.06 10.44 36.8M
2025-03-05 9.95 10.14 9.95 9.99 17.7M
2025-03-04 9.86 10.11 9.67 9.97 25.2M
2025-03-03 10.12 10.20 9.76 9.83 26.7M
2025-02-28 10.50 10.57 10.02 10.09 39.8M
2025-02-27 11.30 11.40 10.42 10.58 64.4M
2025-02-26 10.29 11.30 10.29 11.30 58.1M
2025-02-25 10.38 10.51 10.12 10.27 46.8M
2025-02-24 9.92 10.88 9.85 10.50 104.4M
2025-02-21 9.50 9.92 9.41 9.92 43.9M
2025-02-20 8.99 9.08 8.93 9.02 11.3M
2025-02-19 8.92 9.04 8.86 9.02 11.7M
2025-02-18 9.02 9.03 8.84 8.89 13.3M
2025-02-17 9.05 9.10 8.94 9.02 13.5M
2025-02-14 9.13 9.17 9.04 9.08 10.3M
2025-02-13 9.28 9.36 9.13 9.15 14.1M
2025-02-12 9.18 9.29 9.15 9.26 11.8M
2025-02-11 9.12 9.35 9.12 9.23 16.3M
2025-02-10 9.14 9.33 9.11 9.14 18.5M
2025-02-07 9.05 9.18 8.96 9.13 16.4M
2025-02-06 9.00 9.09 8.93 9.07 18.6M
2025-02-05 9.60 9.63 8.96 9.01 31.5M
2025-01-27 9.68 9.71 9.52 9.53 14.7M
2025-01-24 9.58 9.68 9.53 9.61 14.2M
2025-01-23 9.60 9.79 9.56 9.60 20.9M
2025-01-22 9.56 9.72 9.41 9.49 18.2M
2025-01-21 9.40 9.63 9.37 9.56 22.2M
2025-01-20 9.14 9.55 8.96 9.46 33.5M
2025-01-17 9.09 9.17 9.03 9.12 10.8M
2025-01-16 9.04 9.30 9.03 9.14 16.9M
2025-01-15 9.03 9.17 8.95 8.98 12.3M
2025-01-14 8.80 9.07 8.78 9.05 15.3M
2025-01-13 8.74 8.92 8.62 8.80 17.9M
2025-01-10 9.03 9.30 8.86 8.86 16.6M
2025-01-09 8.98 9.16 8.92 8.99 21.5M
2025-01-08 8.80 9.17 8.66 9.07 34.9M
2025-01-07 9.02 9.08 8.72 8.85 30.1M
2025-01-06 9.17 9.23 8.92 9.02 23.5M
2025-01-03 9.32 9.35 9.11 9.17 30.3M
2025-01-02 9.25 9.61 9.20 9.28 41.5M