Suncha Technology Co Ltd (001211)

001211
🏛️ China →
26.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 24.00 24.15 23.86 23.87 117.6K
09:35 23.87 23.87 23.53 23.60 157.9K
09:40 23.56 23.60 23.38 23.38 154.6K
09:45 23.44 23.47 23.24 23.28 190.6K
09:50 23.26 23.30 23.05 23.07 405.7K
09:55 23.05 23.14 23.00 23.00 150.7K
10:00 23.04 23.07 22.94 23.01 94.4K
10:05 23.01 23.02 22.83 22.83 120.8K
10:10 22.83 22.97 22.72 22.92 88.2K
10:15 22.89 22.96 22.76 22.78 48.7K
10:20 22.78 22.79 22.62 22.62 110.8K
10:25 22.62 22.62 22.53 22.59 98.5K
10:30 22.59 22.64 22.49 22.59 55.0K
10:35 22.59 22.62 22.40 22.40 137.3K
10:40 22.40 22.50 22.29 22.45 179.5K
10:45 22.49 22.64 22.49 22.64 64.4K
10:50 22.64 22.92 22.61 22.86 80.4K
10:55 22.92 22.95 22.77 22.95 37.1K
11:00 22.96 23.02 22.93 22.93 91.5K
11:05 22.96 23.05 22.93 22.95 67.2K
11:10 22.97 23.13 22.96 23.01 82.0K
11:15 22.97 23.19 22.97 23.19 38.4K
11:20 23.20 23.21 22.98 23.04 34.1K
11:25 23.04 23.07 23.04 23.07 8.2K
13:00 23.08 23.08 22.97 23.02 32.3K
13:05 22.99 23.18 22.99 23.17 40.7K
13:10 23.14 23.29 23.14 23.29 51.3K
13:15 23.29 23.34 23.26 23.26 26.7K
13:20 23.26 23.27 23.19 23.26 31.6K
13:25 23.26 23.36 23.26 23.34 38.7K
13:30 23.34 23.40 23.30 23.31 39.0K
13:35 23.30 23.30 23.23 23.25 28.7K
13:40 23.26 23.26 23.20 23.21 18.7K
13:45 23.22 23.30 23.20 23.26 22.0K
13:50 23.26 23.41 23.26 23.41 25.3K
13:55 23.40 23.45 23.39 23.45 35.1K
14:00 23.44 23.45 23.25 23.28 19.5K
14:05 23.28 23.31 23.18 23.22 26.7K
14:10 23.18 23.19 23.10 23.16 58.3K
14:15 23.17 23.29 23.15 23.28 35.6K
14:20 23.27 23.34 23.25 23.28 69.0K
14:25 23.31 23.50 23.31 23.44 85.3K
14:30 23.45 23.52 23.38 23.43 78.9K
14:35 23.44 23.47 23.37 23.37 34.0K
14:40 23.36 23.41 23.36 23.41 24.4K
14:45 23.44 23.52 23.41 23.49 61.3K
14:50 23.47 23.49 23.35 23.39 65.3K
14:55 23.38 23.40 23.36 23.40 35.5K
15:40 23.42 23.42 23.42 23.42 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.08 27.55 25.91 26.04 8.2M
2025-09-25 25.36 27.43 25.28 27.43 4.7M
2025-09-24 23.39 25.43 23.28 24.94 4.8M
2025-09-23 24.00 24.22 22.29 23.42 3.6M
2025-09-22 24.43 24.57 23.85 24.08 2.7M
2025-09-19 25.55 25.65 24.07 24.43 4.8M
2025-09-18 26.60 26.74 25.30 25.54 3.0M
2025-09-17 26.99 27.09 26.51 26.59 1.8M
2025-09-16 27.12 27.37 26.50 26.97 2.0M
2025-09-15 26.63 27.78 26.00 27.10 3.8M
2025-09-12 27.32 27.39 26.28 26.62 3.8M
2025-09-11 27.55 27.55 26.95 27.26 2.9M
2025-09-10 27.90 28.34 27.43 27.55 2.7M
2025-09-09 28.70 29.00 27.65 28.00 4.5M
2025-09-08 28.28 29.50 27.83 28.88 5.4M
2025-09-05 26.85 28.34 25.88 28.05 6.4M
2025-09-04 26.86 27.88 26.14 26.49 5.8M
2025-09-03 26.33 27.74 25.86 26.86 5.4M
2025-09-02 26.12 26.95 25.23 26.33 5.8M
2025-09-01 24.77 26.40 24.46 26.25 5.5M
2025-08-29 25.00 25.23 24.22 24.91 2.4M
2025-08-28 24.54 25.26 23.32 24.88 2.9M
2025-08-27 25.67 25.68 24.36 24.41 2.3M
2025-08-26 24.73 25.69 24.55 25.51 2.3M
2025-08-25 25.27 25.50 24.51 24.78 2.4M
2025-08-22 25.30 25.30 24.72 24.89 2.0M
2025-08-21 25.23 25.55 25.10 25.25 1.4M
2025-08-20 25.13 25.21 24.80 25.21 1.2M
2025-08-19 24.64 25.09 24.39 25.09 1.5M
2025-08-18 24.29 24.73 24.25 24.65 1.9M
2025-08-15 24.32 24.54 24.01 24.18 1.3M
2025-08-14 24.78 24.86 24.20 24.20 1.6M
2025-08-13 25.24 25.25 24.63 24.67 1.6M
2025-08-12 25.14 25.30 24.89 25.11 1.7M
2025-08-11 24.68 25.18 24.61 25.15 2.4M
2025-08-08 24.35 24.58 24.06 24.46 1.6M
2025-08-07 24.56 24.60 24.29 24.35 1.1M
2025-08-06 24.60 24.60 24.25 24.44 1.2M
2025-08-05 24.40 24.47 24.15 24.40 1.3M
2025-08-04 23.89 24.29 23.72 24.17 1.6M
2025-08-01 23.56 24.08 23.27 23.89 1.3M
2025-07-31 23.88 24.15 23.44 23.55 1.3M
2025-07-30 23.86 24.37 23.49 23.83 1.4M
2025-07-29 24.00 24.37 23.49 23.86 1.4M
2025-07-28 23.49 24.16 23.49 23.89 1.9M
2025-07-25 23.41 23.53 23.25 23.52 1.3M
2025-07-24 23.32 23.50 23.03 23.30 1.3M
2025-07-23 23.17 23.45 22.96 23.16 1.6M
2025-07-22 23.54 23.55 22.85 23.08 1.8M
2025-07-21 23.29 23.63 23.17 23.55 1.4M
2025-07-18 23.09 23.20 22.94 23.13 0.8M
2025-07-17 23.00 23.25 22.87 23.08 0.9M
2025-07-16 22.91 23.13 22.80 23.00 1.2M
2025-07-15 23.29 23.29 22.56 22.80 1.2M
2025-07-14 23.01 23.29 22.93 23.29 1.3M
2025-07-11 23.16 23.18 22.71 22.95 2.2M
2025-07-10 23.61 24.09 22.90 23.16 2.6M
2025-07-09 23.23 23.79 22.86 23.56 2.0M
2025-07-08 23.12 23.46 22.99 23.23 1.3M
2025-07-07 22.29 23.11 22.22 23.11 1.5M
2025-07-04 23.08 23.08 22.47 22.48 1.3M
2025-07-03 22.96 23.16 22.88 22.99 1.0M
2025-07-02 23.03 23.04 22.60 23.00 1.0M
2025-07-01 23.06 23.06 22.65 22.90 1.1M
2025-06-30 22.73 22.96 22.66 22.81 1.0M
2025-06-27 22.41 22.75 22.34 22.69 0.8M
2025-06-26 22.46 22.71 22.28 22.40 0.7M
2025-06-25 22.70 22.92 22.28 22.46 1.1M
2025-06-24 21.98 22.50 21.79 22.50 1.1M
2025-06-23 20.98 21.83 20.77 21.70 1.3M
2025-06-20 21.00 21.39 20.78 21.02 1.2M
2025-06-19 21.83 21.85 20.89 20.96 1.2M
2025-06-18 22.15 22.38 21.57 21.75 1.0M
2025-06-17 22.63 22.74 22.00 22.17 1.1M
2025-06-16 22.40 22.78 22.28 22.54 1.0M
2025-06-13 22.76 22.89 22.26 22.33 1.1M
2025-06-12 22.82 23.04 22.59 22.78 0.9M
2025-06-11 22.51 23.09 22.50 22.84 1.1M
2025-06-10 22.93 22.95 22.24 22.50 1.2M
2025-06-09 22.80 22.95 22.56 22.80 1.1M
2025-06-06 22.57 22.72 22.33 22.62 1.0M
2025-06-05 22.60 22.79 22.33 22.44 0.8M
2025-06-04 22.50 22.58 22.28 22.54 0.9M
2025-06-03 22.28 22.57 22.01 22.43 1.5M
2025-05-30 22.39 22.40 22.02 22.15 1.0M
2025-05-29 22.15 22.40 22.00 22.25 1.1M
2025-05-28 22.29 22.48 22.00 22.18 0.9M
2025-05-27 22.44 22.56 22.03 22.42 1.1M
2025-05-26 22.00 22.36 21.93 22.25 0.8M
2025-05-23 22.15 22.50 22.00 22.04 1.2M
2025-05-22 22.44 22.87 22.05 22.16 1.1M
2025-05-21 22.88 22.90 22.35 22.60 1.1M
2025-05-20 22.39 22.78 22.33 22.77 0.9M
2025-05-19 22.59 22.59 22.11 22.39 0.8M
2025-05-16 22.15 22.36 22.07 22.35 0.9M
2025-05-15 22.07 22.29 21.75 22.13 0.9M
2025-05-14 22.42 22.43 21.94 22.05 1.1M
2025-05-13 22.45 22.58 22.25 22.39 0.8M
2025-05-12 22.52 22.72 22.11 22.25 1.0M
2025-05-09 22.44 22.54 22.12 22.31 1.2M
2025-05-08 22.22 22.43 22.02 22.39 1.7M
2025-05-07 22.56 22.70 21.82 22.11 2.4M
2025-05-06 22.00 22.47 21.97 22.33 2.8M
2025-04-30 22.28 23.54 21.87 21.99 3.8M
2025-04-29 20.80 22.91 20.66 21.87 4.3M
2025-04-28 20.27 21.17 20.23 20.83 2.0M
2025-04-25 20.57 20.84 20.28 20.65 1.4M
2025-04-24 20.62 20.88 20.37 20.60 1.3M
2025-04-23 20.70 20.79 20.42 20.68 1.1M
2025-04-22 20.72 20.80 20.38 20.59 1.2M
2025-04-21 20.35 20.89 20.20 20.82 1.6M
2025-04-18 20.31 20.70 20.01 20.39 1.2M
2025-04-17 20.14 20.50 19.88 20.31 1.0M
2025-04-16 20.46 20.96 19.83 20.14 1.3M
2025-04-15 20.62 20.78 20.24 20.46 1.4M
2025-04-14 20.43 20.89 20.30 20.43 1.5M
2025-04-11 19.92 20.51 19.51 20.32 2.0M
2025-04-10 19.85 20.47 19.85 19.99 2.1M
2025-04-09 18.81 19.90 17.36 19.89 2.0M
2025-04-08 19.37 19.81 18.00 19.00 2.7M
2025-04-07 20.62 20.78 19.77 19.77 1.0M
2025-04-03 22.50 22.50 21.26 21.97 0.9M
2025-04-02 22.07 22.09 21.36 21.96 0.7M
2025-04-01 21.12 21.94 21.12 21.67 1.0M
2025-03-31 21.18 21.47 20.92 21.14 0.8M
2025-03-28 21.52 21.68 21.10 21.34 0.9M
2025-03-27 21.77 21.77 21.05 21.52 0.8M
2025-03-26 21.01 21.96 20.97 21.77 1.2M
2025-03-25 21.18 21.22 20.51 21.10 1.4M
2025-03-24 22.25 22.35 20.70 21.14 1.7M
2025-03-21 22.47 22.55 22.19 22.25 1.1M
2025-03-20 22.71 22.90 22.21 22.48 1.0M
2025-03-19 22.77 22.95 22.61 22.72 0.8M
2025-03-18 22.69 22.86 22.55 22.78 0.8M
2025-03-17 22.71 23.19 22.45 22.67 1.0M
2025-03-14 22.41 22.73 22.01 22.64 1.3M
2025-03-13 22.89 22.89 22.12 22.40 0.9M
2025-03-12 22.48 23.00 22.48 22.75 1.0M
2025-03-11 22.00 22.92 21.84 22.60 1.6M
2025-03-10 21.91 22.20 21.70 22.14 1.4M
2025-03-07 22.30 22.64 21.91 21.95 1.4M
2025-03-06 22.47 22.57 22.18 22.30 1.5M
2025-03-05 22.24 22.52 21.97 22.47 1.2M
2025-03-04 21.93 22.38 21.77 22.24 1.0M
2025-03-03 22.19 22.45 21.70 21.92 1.6M
2025-02-28 22.15 22.77 21.79 21.92 2.4M
2025-02-27 22.19 22.20 21.50 22.18 2.1M
2025-02-26 22.20 22.47 21.86 22.04 2.4M
2025-02-25 23.00 23.09 21.78 22.06 3.7M
2025-02-24 23.72 24.07 22.97 22.99 3.5M
2025-02-21 25.46 25.46 23.88 24.22 3.2M
2025-02-20 23.82 25.35 23.80 25.35 1.8M
2025-02-19 23.90 24.22 23.53 23.82 1.5M
2025-02-18 24.09 24.78 23.80 23.93 1.7M
2025-02-17 24.29 24.56 23.98 24.16 1.6M
2025-02-14 24.80 24.82 23.92 24.10 2.3M
2025-02-13 24.79 25.35 24.52 24.93 1.8M
2025-02-12 25.00 25.07 23.91 24.84 2.9M
2025-02-11 24.14 24.76 24.00 24.74 2.2M
2025-02-10 23.12 24.00 22.95 24.00 2.3M
2025-02-07 22.70 23.32 22.42 22.90 2.0M
2025-02-06 22.38 22.80 22.29 22.66 1.5M
2025-02-05 22.38 22.60 21.88 22.40 1.6M
2025-01-27 22.50 22.96 22.15 22.38 1.4M
2025-01-24 22.02 22.73 21.78 22.40 2.7M
2025-01-23 23.00 23.21 22.05 22.18 2.9M
2025-01-22 21.98 22.69 21.98 22.65 2.4M
2025-01-21 21.85 22.46 21.84 22.23 2.3M
2025-01-20 21.12 22.23 20.81 22.19 2.9M
2025-01-17 21.00 21.48 20.62 21.12 2.7M
2025-01-16 20.44 20.94 20.41 20.87 1.4M
2025-01-15 20.81 20.95 20.40 20.65 1.1M
2025-01-14 20.55 20.84 20.05 20.81 1.9M
2025-01-13 20.03 20.41 19.72 20.24 1.2M
2025-01-10 21.05 21.30 20.20 20.37 1.5M
2025-01-09 21.41 21.52 20.92 20.99 1.9M
2025-01-08 20.45 21.56 20.20 21.38 3.8M
2025-01-07 19.53 20.50 19.44 20.50 2.2M
2025-01-06 19.25 19.69 18.45 19.54 1.8M
2025-01-03 20.01 20.25 19.30 19.33 2.7M
2025-01-02 19.25 20.70 19.13 19.91 3.1M