Shenzhen Centralcon Investment Holding Co Ltd (000042)

000042
🏛️ China →
7.94
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.81 7.81 7.76 7.79 740.7K
09:35 7.79 7.80 7.77 7.79 128.2K
09:40 7.79 7.83 7.79 7.81 208.9K
09:45 7.80 7.83 7.78 7.78 199.9K
09:50 7.78 7.79 7.77 7.77 106.3K
09:55 7.78 7.78 7.75 7.76 259.2K
10:00 7.76 7.81 7.75 7.80 271.0K
10:05 7.81 7.91 7.81 7.89 686.5K
10:10 7.88 7.92 7.88 7.90 302.1K
10:15 7.90 7.95 7.89 7.92 374.1K
10:20 7.92 7.93 7.89 7.89 137.8K
10:25 7.89 7.92 7.87 7.90 185.9K
10:30 7.90 7.91 7.89 7.90 37.4K
10:35 7.89 7.90 7.88 7.90 45.2K
10:40 7.89 7.93 7.89 7.92 166.2K
10:45 7.92 7.94 7.92 7.94 104.9K
10:50 7.94 7.94 7.91 7.92 98.7K
10:55 7.91 7.91 7.89 7.89 66.0K
11:00 7.89 7.90 7.88 7.90 84.4K
11:05 7.89 7.90 7.89 7.89 21.4K
11:10 7.89 7.90 7.88 7.88 62.2K
11:15 7.88 7.89 7.87 7.87 42.2K
11:20 7.87 7.88 7.87 7.87 64.0K
11:25 7.86 7.88 7.86 7.87 13.5K
13:00 7.88 7.88 7.86 7.86 91.1K
13:05 7.85 7.86 7.85 7.86 22.7K
13:10 7.86 7.88 7.86 7.87 97.7K
13:15 7.88 7.88 7.86 7.87 53.2K
13:20 7.87 7.89 7.86 7.87 77.9K
13:25 7.87 7.87 7.86 7.86 6.8K
13:30 7.87 7.87 7.85 7.85 66.7K
13:35 7.85 7.86 7.85 7.85 37.8K
13:40 7.85 7.86 7.84 7.84 114.7K
13:45 7.84 7.85 7.84 7.85 65.3K
13:50 7.84 7.85 7.82 7.82 76.8K
13:55 7.82 7.82 7.81 7.81 123.0K
14:00 7.81 7.82 7.80 7.81 168.9K
14:05 7.81 7.82 7.81 7.81 59.9K
14:10 7.81 7.82 7.81 7.81 90.4K
14:15 7.81 7.82 7.81 7.82 50.0K
14:20 7.82 7.82 7.81 7.82 29.7K
14:25 7.82 7.82 7.80 7.82 86.2K
14:30 7.82 7.83 7.81 7.82 92.5K
14:35 7.81 7.85 7.80 7.83 157.8K
14:40 7.82 7.83 7.81 7.83 63.0K
14:45 7.83 7.84 7.81 7.82 76.8K
14:50 7.82 7.83 7.82 7.83 93.7K
14:55 7.82 7.84 7.82 7.82 80.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 7.82 7.95 7.69 7.94 7.5M
2025-09-26 7.80 7.95 7.75 7.81 6.3M
2025-09-25 7.90 7.90 7.75 7.80 6.7M
2025-09-24 7.78 8.02 7.74 7.90 7.5M
2025-09-23 8.04 8.09 7.72 7.83 12.8M
2025-09-22 8.23 8.23 8.04 8.10 4.0M
2025-09-19 8.13 8.25 7.97 8.20 7.4M
2025-09-18 8.37 8.39 8.07 8.12 10.4M
2025-09-17 8.42 8.47 8.26 8.34 7.8M
2025-09-16 8.59 8.70 8.43 8.43 11.0M
2025-09-15 9.02 9.25 8.53 8.62 21.5M
2025-09-12 8.56 8.90 8.54 8.71 9.7M
2025-09-11 8.55 8.61 8.45 8.60 6.2M
2025-09-10 8.55 8.63 8.51 8.57 3.0M
2025-09-09 8.60 8.68 8.52 8.58 4.6M
2025-09-08 8.76 8.78 8.51 8.63 6.3M
2025-09-05 8.60 8.75 8.55 8.67 6.8M
2025-09-04 8.51 8.65 8.49 8.60 7.1M
2025-09-03 8.79 8.84 8.53 8.56 6.4M
2025-09-02 8.89 8.89 8.40 8.78 14.4M
2025-09-01 9.10 9.20 8.94 8.95 8.5M
2025-08-29 9.27 9.30 9.12 9.14 5.1M
2025-08-28 9.05 9.13 8.85 9.12 9.8M
2025-08-27 9.22 9.42 9.05 9.06 11.2M
2025-08-26 9.12 9.19 9.10 9.19 4.6M
2025-08-25 9.15 9.21 9.04 9.11 9.8M
2025-08-22 9.43 9.43 9.12 9.18 14.9M
2025-08-21 9.26 9.43 9.23 9.39 9.0M
2025-08-20 9.20 9.41 9.14 9.19 10.2M
2025-08-19 8.76 9.19 8.73 9.19 12.2M
2025-08-18 8.74 8.80 8.65 8.73 6.6M
2025-08-15 8.80 8.84 8.69 8.71 8.4M
2025-08-14 8.78 9.07 8.73 8.82 12.7M
2025-08-13 8.92 8.96 8.49 8.72 16.0M
2025-08-12 8.81 8.96 8.76 8.92 7.0M
2025-08-11 8.72 8.88 8.63 8.80 7.0M
2025-08-08 8.66 8.73 8.65 8.71 3.9M
2025-08-07 8.61 8.79 8.59 8.66 9.4M
2025-08-06 8.40 8.61 8.35 8.59 6.1M
2025-08-05 8.27 8.45 8.27 8.41 5.7M
2025-08-04 8.19 8.30 8.12 8.27 4.0M
2025-08-01 8.23 8.26 8.18 8.20 5.2M
2025-07-31 8.35 8.40 8.16 8.19 10.0M
2025-07-30 8.37 8.60 8.33 8.37 10.0M
2025-07-29 8.44 8.63 8.32 8.40 9.5M
2025-07-28 8.20 8.44 8.20 8.42 7.9M
2025-07-25 8.18 8.30 8.18 8.21 6.9M
2025-07-24 8.26 8.31 8.16 8.19 10.4M
2025-07-23 8.22 8.41 8.22 8.26 7.7M
2025-07-22 8.47 8.50 8.22 8.23 12.2M
2025-07-21 8.41 8.52 8.38 8.48 6.6M
2025-07-18 8.38 8.48 8.33 8.44 5.4M
2025-07-17 8.39 8.44 8.33 8.37 6.4M
2025-07-16 8.33 8.52 8.30 8.42 10.3M
2025-07-15 8.22 8.40 8.02 8.37 16.7M
2025-07-14 8.40 8.48 8.18 8.32 13.1M
2025-07-11 8.23 8.33 8.05 8.33 12.6M
2025-07-10 8.12 8.24 8.08 8.22 10.7M
2025-07-09 7.97 8.17 7.95 8.12 14.1M
2025-07-08 7.53 8.15 7.52 7.96 18.2M
2025-07-07 7.13 7.52 7.10 7.52 12.5M
2025-07-04 7.15 7.17 7.09 7.14 5.1M
2025-07-03 7.11 7.18 7.09 7.14 4.9M
2025-07-02 7.09 7.14 7.05 7.11 5.3M
2025-07-01 7.13 7.16 7.08 7.11 4.9M
2025-06-30 7.16 7.20 7.10 7.11 4.8M
2025-06-27 7.26 7.27 7.14 7.16 6.1M
2025-06-26 7.25 7.26 7.18 7.22 5.9M
2025-06-25 7.08 7.22 7.08 7.22 9.7M
2025-06-24 6.84 7.11 6.84 7.08 13.2M
2025-06-23 6.75 6.83 6.72 6.83 2.9M
2025-06-20 6.79 6.83 6.75 6.78 4.0M
2025-06-19 6.87 6.93 6.78 6.81 6.0M
2025-06-18 6.91 6.94 6.82 6.87 7.0M
2025-06-17 6.96 7.00 6.92 6.94 4.5M
2025-06-16 6.89 7.00 6.89 6.96 6.2M
2025-06-13 6.92 6.95 6.87 6.91 5.7M
2025-06-12 7.10 7.10 6.87 6.91 11.1M
2025-06-11 6.97 7.11 6.96 7.08 9.2M
2025-06-10 6.92 7.05 6.88 6.97 8.6M
2025-06-09 6.95 6.97 6.81 6.92 9.4M
2025-06-06 7.04 7.09 6.99 7.03 5.8M
2025-06-05 6.98 7.19 6.93 7.00 8.9M
2025-06-04 6.86 6.96 6.86 6.96 6.2M
2025-06-03 6.99 6.99 6.76 6.86 11.1M
2025-05-30 7.00 7.06 6.95 6.99 9.0M
2025-05-29 6.82 7.02 6.80 7.02 11.2M
2025-05-28 6.78 7.03 6.78 6.81 8.7M
2025-05-27 6.73 6.77 6.68 6.76 3.9M
2025-05-26 6.72 6.75 6.69 6.73 3.6M
2025-05-23 6.84 6.87 6.70 6.72 6.9M
2025-05-22 6.90 6.96 6.82 6.83 7.4M
2025-05-21 6.88 6.94 6.81 6.90 5.8M
2025-05-20 6.85 6.88 6.78 6.88 4.4M
2025-05-19 6.76 6.92 6.76 6.86 6.1M
2025-05-16 6.81 6.85 6.73 6.76 4.8M
2025-05-15 6.76 6.96 6.71 6.83 11.6M
2025-05-14 6.73 6.79 6.71 6.75 7.0M
2025-05-13 6.85 6.98 6.60 6.73 13.5M
2025-05-12 6.91 6.97 6.86 6.90 7.1M
2025-05-09 6.94 6.97 6.87 6.89 6.5M
2025-05-08 6.95 7.01 6.91 6.95 8.3M
2025-05-07 7.08 7.19 6.96 7.01 10.9M
2025-05-06 7.16 7.18 7.00 7.04 12.2M
2025-04-30 7.19 7.24 7.12 7.15 6.5M
2025-04-29 7.38 7.43 7.13 7.17 12.6M
2025-04-28 7.02 7.24 6.97 7.22 14.6M
2025-04-25 6.99 7.18 6.94 7.02 15.2M
2025-04-24 6.76 7.47 6.76 6.99 25.5M
2025-04-23 6.85 6.94 6.76 6.79 16.9M
2025-04-22 7.11 7.15 6.52 6.95 27.2M
2025-04-21 6.90 7.10 6.83 7.10 13.7M
2025-04-18 6.67 6.90 6.64 6.88 14.7M
2025-04-17 6.45 6.75 6.43 6.64 12.7M
2025-04-16 6.36 6.51 6.33 6.44 7.7M
2025-04-15 6.54 6.55 6.34 6.37 9.3M
2025-04-14 6.39 6.62 6.33 6.54 12.5M
2025-04-11 6.21 6.39 6.13 6.37 14.8M
2025-04-10 6.19 6.35 6.16 6.31 13.0M
2025-04-09 6.05 6.18 5.88 6.16 13.6M
2025-04-08 5.89 6.09 5.89 6.04 10.2M
2025-04-07 6.36 6.40 5.88 5.92 20.7M
2025-04-03 6.11 6.58 6.10 6.47 15.2M
2025-04-02 6.29 6.29 6.14 6.16 6.4M
2025-04-01 6.16 6.30 6.16 6.26 6.6M
2025-03-31 6.32 6.32 6.08 6.17 8.7M
2025-03-28 6.45 6.48 6.15 6.31 11.1M
2025-03-27 6.24 6.45 6.21 6.40 9.8M
2025-03-26 6.15 6.24 6.14 6.23 4.3M
2025-03-25 6.09 6.23 6.05 6.15 6.7M
2025-03-24 6.06 6.15 6.01 6.11 7.7M
2025-03-21 6.51 6.53 6.06 6.10 20.0M
2025-03-20 6.32 6.68 6.30 6.55 11.5M
2025-03-19 6.27 6.45 6.23 6.32 7.4M
2025-03-18 6.21 6.28 6.13 6.27 8.2M
2025-03-17 6.29 6.35 6.18 6.21 7.8M
2025-03-14 6.13 6.27 6.11 6.22 10.8M
2025-03-13 6.22 6.22 6.08 6.14 9.3M
2025-03-12 6.12 6.29 6.07 6.22 11.5M
2025-03-11 5.99 6.27 5.96 6.11 16.4M
2025-03-10 6.00 6.07 5.95 6.05 13.0M
2025-03-07 6.00 6.05 5.76 6.00 23.1M
2025-03-06 6.04 6.13 5.98 6.07 24.4M
2025-03-05 6.04 6.20 6.04 6.04 26.4M
2025-03-04 7.45 7.45 6.71 6.71 21.0M
2025-03-03 7.29 7.66 7.11 7.46 22.3M
2025-02-28 7.17 7.29 7.08 7.12 12.1M
2025-02-27 7.22 7.32 7.05 7.16 10.2M
2025-02-26 7.06 7.22 7.03 7.19 15.7M
2025-02-25 7.00 7.09 6.88 7.02 18.0M
2025-02-24 7.01 7.43 6.98 7.05 20.3M
2025-02-21 6.95 7.24 6.80 7.06 25.5M
2025-02-20 7.24 7.31 6.57 6.95 31.6M
2025-02-19 6.69 7.35 6.63 7.17 21.7M
2025-02-18 6.63 6.99 6.63 6.73 19.0M
2025-02-17 6.33 6.72 6.33 6.66 22.9M
2025-02-14 6.09 6.31 6.02 6.30 19.3M
2025-02-13 6.15 6.17 6.03 6.11 18.9M
2025-02-12 5.66 6.23 5.66 6.13 25.2M
2025-02-11 5.58 5.76 5.55 5.66 20.1M
2025-02-10 5.55 5.71 5.42 5.55 33.2M
2025-02-07 5.02 5.53 5.02 5.53 14.7M
2025-02-06 4.94 5.03 4.89 5.03 14.9M
2025-02-05 4.97 5.13 4.87 4.94 25.6M
2025-01-27 4.50 4.87 4.48 4.87 25.2M
2025-01-24 4.43 4.56 4.33 4.43 12.3M
2025-01-23 4.46 4.63 4.33 4.41 22.1M
2025-01-22 4.57 4.57 4.42 4.47 10.6M
2025-01-21 4.51 4.71 4.49 4.54 15.7M
2025-01-20 4.38 4.55 4.30 4.47 10.9M
2025-01-17 4.35 4.46 4.30 4.34 9.9M
2025-01-16 4.35 4.58 4.33 4.38 12.8M
2025-01-15 4.28 4.43 4.23 4.35 10.2M
2025-01-14 4.17 4.28 4.15 4.27 7.7M
2025-01-13 4.09 4.15 3.95 4.14 8.5M
2025-01-10 4.28 4.33 4.11 4.12 9.3M
2025-01-09 4.26 4.33 4.23 4.29 8.1M
2025-01-08 4.30 4.34 4.14 4.27 8.8M
2025-01-07 4.23 4.31 4.16 4.31 6.9M
2025-01-06 4.23 4.23 4.03 4.21 7.7M
2025-01-03 4.45 4.46 4.19 4.21 11.0M
2025-01-02 4.47 4.60 4.38 4.41 11.4M