Sinopec Shandong Taishan Petroleum Co Ltd (000554)

000554
🏛️ China →
6.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.60 6.62 6.59 6.60 750.0K
09:35 6.60 6.64 6.60 6.63 494.3K
09:40 6.63 6.69 6.63 6.69 930.9K
09:45 6.68 6.71 6.68 6.69 1,158.1K
09:50 6.68 6.69 6.68 6.68 345.7K
09:55 6.68 6.70 6.67 6.69 827.5K
10:00 6.69 6.69 6.68 6.69 169.1K
10:05 6.68 6.71 6.68 6.70 623.8K
10:10 6.70 6.72 6.70 6.71 790.4K
10:15 6.71 6.73 6.71 6.72 731.2K
10:20 6.72 6.73 6.71 6.71 360.9K
10:25 6.71 6.72 6.71 6.72 155.7K
10:30 6.71 6.73 6.71 6.72 580.0K
10:35 6.72 6.73 6.71 6.72 519.4K
10:40 6.73 6.74 6.72 6.73 432.3K
10:45 6.73 6.74 6.73 6.73 27.3K
10:50 6.73 6.74 6.73 6.73 246.1K
10:55 6.73 6.74 6.72 6.72 256.2K
11:00 6.72 6.73 6.72 6.72 90.5K
11:05 6.72 6.73 6.72 6.72 90.3K
11:10 6.72 6.73 6.71 6.72 81.2K
11:15 6.72 6.72 6.71 6.71 30.1K
11:20 6.71 6.72 6.71 6.71 72.6K
11:25 6.71 6.72 6.71 6.71 43.9K
11:30 6.72 6.72 6.72 6.72 0.1K
13:00 6.72 6.72 6.70 6.70 136.3K
13:05 6.70 6.71 6.69 6.70 95.8K
13:10 6.70 6.71 6.70 6.71 26.3K
13:15 6.70 6.71 6.70 6.70 34.7K
13:20 6.70 6.71 6.70 6.71 50.8K
13:25 6.71 6.71 6.69 6.70 153.7K
13:30 6.70 6.71 6.69 6.70 59.3K
13:35 6.69 6.71 6.69 6.70 50.2K
13:40 6.69 6.70 6.69 6.69 22.8K
13:45 6.70 6.70 6.69 6.69 29.9K
13:50 6.70 6.70 6.69 6.69 75.5K
13:55 6.69 6.70 6.69 6.69 172.9K
14:00 6.69 6.70 6.68 6.69 122.2K
14:05 6.70 6.70 6.69 6.69 59.7K
14:10 6.69 6.70 6.68 6.69 78.4K
14:15 6.69 6.70 6.68 6.69 111.2K
14:20 6.70 6.70 6.69 6.69 70.8K
14:25 6.69 6.70 6.68 6.68 115.3K
14:30 6.68 6.70 6.67 6.68 290.3K
14:35 6.68 6.70 6.67 6.68 193.8K
14:40 6.68 6.70 6.68 6.69 103.5K
14:45 6.69 6.70 6.68 6.68 227.9K
14:50 6.69 6.69 6.68 6.68 153.9K
14:55 6.68 6.69 6.68 6.69 158.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.60 6.74 6.59 6.67 12.5M
2025-09-25 6.70 6.72 6.60 6.63 8.8M
2025-09-24 6.59 6.72 6.59 6.68 11.3M
2025-09-23 6.64 6.64 6.41 6.61 15.4M
2025-09-22 6.71 6.71 6.62 6.65 8.3M
2025-09-19 6.72 6.74 6.66 6.71 9.1M
2025-09-18 6.87 6.89 6.69 6.72 24.1M
2025-09-17 6.93 6.95 6.88 6.91 16.7M
2025-09-16 6.92 6.92 6.82 6.89 14.0M
2025-09-15 6.91 6.94 6.87 6.91 13.9M
2025-09-12 6.93 6.95 6.90 6.92 18.9M
2025-09-11 7.08 7.08 6.88 6.98 36.7M
2025-09-10 6.96 7.16 6.95 7.14 40.5M
2025-09-09 7.01 7.01 6.89 6.94 11.8M
2025-09-08 6.95 7.03 6.90 7.02 17.6M
2025-09-05 6.89 6.96 6.78 6.95 17.3M
2025-09-04 6.87 6.97 6.77 6.88 18.9M
2025-09-03 7.19 7.19 6.87 6.91 24.2M
2025-09-02 7.08 7.19 6.95 7.18 31.9M
2025-09-01 6.98 7.15 6.98 7.07 19.8M
2025-08-29 7.03 7.10 6.99 7.00 19.4M
2025-08-28 7.08 7.20 6.79 7.07 29.1M
2025-08-27 7.22 7.29 7.05 7.08 32.4M
2025-08-26 7.15 7.30 7.08 7.26 32.7M
2025-08-25 7.14 7.16 7.07 7.13 23.0M
2025-08-22 7.20 7.23 7.06 7.13 24.7M
2025-08-21 7.15 7.24 7.07 7.17 39.7M
2025-08-20 6.90 7.17 6.88 7.15 46.8M
2025-08-19 6.89 6.91 6.83 6.90 14.9M
2025-08-18 6.88 6.93 6.85 6.88 19.5M
2025-08-15 6.87 6.89 6.84 6.89 13.7M
2025-08-14 6.98 6.99 6.84 6.85 19.8M
2025-08-13 7.05 7.05 6.96 7.00 18.7M
2025-08-12 6.96 7.04 6.96 7.04 23.0M
2025-08-11 6.93 6.98 6.87 6.96 24.1M
2025-08-08 6.88 6.96 6.86 6.94 23.8M
2025-08-07 6.85 6.92 6.84 6.88 16.7M
2025-08-06 6.84 6.88 6.81 6.86 14.3M
2025-08-05 6.76 6.88 6.74 6.87 19.5M
2025-08-04 6.66 6.78 6.57 6.77 15.0M
2025-08-01 6.70 6.76 6.70 6.75 16.3M
2025-07-31 6.92 6.94 6.71 6.71 32.5M
2025-07-30 7.01 7.10 6.88 6.95 47.5M
2025-07-29 6.89 6.93 6.81 6.89 19.0M
2025-07-28 6.89 6.89 6.83 6.86 13.5M
2025-07-25 6.91 6.96 6.86 6.89 18.8M
2025-07-24 6.81 6.91 6.78 6.90 18.0M
2025-07-23 6.93 6.96 6.81 6.83 20.3M
2025-07-22 6.93 6.95 6.84 6.92 20.5M
2025-07-21 6.87 6.96 6.87 6.93 23.9M
2025-07-18 6.85 6.90 6.82 6.88 18.3M
2025-07-17 6.82 6.89 6.78 6.84 20.9M
2025-07-16 6.76 6.84 6.73 6.81 16.4M
2025-07-15 6.86 6.88 6.70 6.76 27.9M
2025-07-14 6.89 7.08 6.87 6.89 31.1M
2025-07-11 6.85 6.88 6.79 6.84 22.6M
2025-07-10 6.84 6.90 6.83 6.85 18.5M
2025-07-09 6.89 6.94 6.84 6.86 24.0M
2025-07-08 6.88 6.91 6.81 6.87 21.8M
2025-07-07 6.80 6.89 6.73 6.85 24.9M
2025-07-04 6.92 6.92 6.84 6.88 27.3M
2025-07-03 6.99 7.04 6.89 6.94 26.4M
2025-07-02 7.00 7.05 6.92 6.94 43.3M
2025-07-01 7.10 7.17 6.91 7.01 46.2M
2025-06-30 6.84 7.09 6.79 7.07 71.1M
2025-06-27 6.85 6.85 6.70 6.78 51.5M
2025-06-26 6.75 7.19 6.74 7.02 90.3M
2025-06-25 6.91 7.00 6.73 6.81 90.1M
2025-06-24 7.44 7.68 7.44 7.44 98.3M
2025-06-23 7.88 8.27 7.78 8.27 100.0M
2025-06-20 7.75 7.93 7.49 7.52 89.0M
2025-06-19 7.48 8.35 7.25 8.15 136.4M
2025-06-18 8.21 8.55 7.66 7.76 127.2M
2025-06-17 7.80 8.63 7.30 8.15 160.7M
2025-06-16 7.50 7.87 7.49 7.87 60.5M
2025-06-13 6.88 7.15 6.69 7.15 94.3M
2025-06-12 6.58 6.65 6.45 6.50 21.8M
2025-06-11 6.45 6.46 6.37 6.44 8.5M
2025-06-10 6.46 6.50 6.29 6.46 15.4M
2025-06-09 6.40 6.47 6.32 6.46 14.8M
2025-06-06 6.25 6.38 6.25 6.37 10.8M
2025-06-05 6.34 6.37 6.22 6.24 7.7M
2025-06-04 6.24 6.35 6.24 6.34 8.1M
2025-06-03 6.18 6.26 6.14 6.25 8.7M
2025-05-30 6.28 6.29 6.15 6.16 9.5M
2025-05-29 6.27 6.34 6.23 6.29 8.4M
2025-05-28 6.32 6.33 6.27 6.28 6.0M
2025-05-27 6.27 6.31 6.21 6.29 6.8M
2025-05-26 6.21 6.33 6.21 6.27 8.0M
2025-05-23 6.25 6.33 6.20 6.20 7.4M
2025-05-22 6.39 6.42 6.23 6.25 12.6M
2025-05-21 6.43 6.45 6.34 6.39 8.1M
2025-05-20 6.38 6.41 6.31 6.40 10.2M
2025-05-19 6.31 6.41 6.30 6.38 11.3M
2025-05-16 6.28 6.37 6.25 6.30 8.6M
2025-05-15 6.28 6.35 6.23 6.27 8.7M
2025-05-14 6.26 6.33 6.20 6.33 11.2M
2025-05-13 6.28 6.35 6.25 6.25 10.0M
2025-05-12 6.35 6.37 6.25 6.29 12.8M
2025-05-09 6.27 6.43 6.27 6.35 19.2M
2025-05-08 6.19 6.28 6.19 6.26 10.3M
2025-05-07 6.18 6.26 6.15 6.25 17.5M
2025-05-06 5.99 6.12 5.99 6.10 13.3M
2025-04-30 6.06 6.13 5.98 5.98 9.7M
2025-04-29 6.08 6.16 6.06 6.08 8.4M
2025-04-28 6.15 6.20 6.08 6.09 9.4M
2025-04-25 6.21 6.25 6.08 6.18 15.3M
2025-04-24 6.13 6.23 6.07 6.21 12.7M
2025-04-23 6.22 6.25 6.12 6.16 9.1M
2025-04-22 6.10 6.20 6.08 6.17 10.8M
2025-04-21 5.99 6.14 5.98 6.11 11.6M
2025-04-18 6.09 6.14 5.95 6.03 12.3M
2025-04-17 5.87 6.05 5.85 5.96 13.4M
2025-04-16 5.90 5.91 5.69 5.88 13.9M
2025-04-15 5.93 5.98 5.85 5.89 12.0M
2025-04-14 5.91 6.12 5.80 5.85 21.9M
2025-04-11 5.50 5.67 5.50 5.60 9.3M
2025-04-10 5.50 5.63 5.47 5.57 14.0M
2025-04-09 5.28 5.47 5.00 5.44 19.7M
2025-04-08 5.49 5.51 5.24 5.35 24.3M
2025-04-07 5.83 5.93 5.54 5.54 18.5M
2025-04-03 6.14 6.21 6.09 6.16 10.7M
2025-04-02 6.27 6.32 6.15 6.20 17.1M
2025-04-01 6.40 6.49 6.23 6.31 32.3M
2025-03-31 6.15 6.34 6.05 6.13 16.2M
2025-03-28 6.17 6.20 6.08 6.08 11.2M
2025-03-27 6.33 6.34 6.16 6.19 13.9M
2025-03-26 6.22 6.34 6.20 6.33 16.3M
2025-03-25 6.16 6.29 6.11 6.24 17.3M
2025-03-24 6.30 6.34 6.05 6.16 17.3M
2025-03-21 6.26 6.44 6.25 6.29 25.6M
2025-03-20 6.22 6.31 6.19 6.27 13.4M
2025-03-19 6.13 6.23 6.12 6.20 11.2M
2025-03-18 6.11 6.17 6.09 6.14 9.8M
2025-03-17 6.07 6.23 6.06 6.14 17.1M
2025-03-14 5.94 6.06 5.91 6.05 18.5M
2025-03-13 5.85 5.95 5.83 5.95 15.9M
2025-03-12 5.87 5.92 5.83 5.84 6.4M
2025-03-11 5.81 5.88 5.80 5.88 6.4M
2025-03-10 5.82 5.87 5.72 5.86 7.4M
2025-03-07 5.81 5.85 5.78 5.81 7.7M
2025-03-06 5.83 5.84 5.78 5.82 8.7M
2025-03-05 5.87 5.89 5.76 5.82 7.0M
2025-03-04 5.83 5.87 5.78 5.87 7.5M
2025-03-03 5.83 5.91 5.76 5.84 15.9M
2025-02-28 5.81 5.94 5.78 5.82 20.0M
2025-02-27 5.84 5.87 5.73 5.82 7.2M
2025-02-26 5.71 5.84 5.69 5.84 11.0M
2025-02-25 5.77 5.79 5.69 5.70 9.1M
2025-02-24 5.77 5.82 5.75 5.81 9.8M
2025-02-21 5.82 5.86 5.77 5.79 10.6M
2025-02-20 5.77 5.88 5.75 5.85 9.5M
2025-02-19 5.75 5.80 5.73 5.77 7.9M
2025-02-18 5.90 5.92 5.73 5.75 9.5M
2025-02-17 5.89 5.93 5.82 5.90 7.7M
2025-02-14 5.87 5.92 5.83 5.88 7.2M
2025-02-13 5.94 5.99 5.89 5.90 8.9M
2025-02-12 5.98 6.02 5.90 5.96 13.0M
2025-02-11 5.98 6.01 5.94 5.99 9.2M
2025-02-10 5.99 5.99 5.93 5.98 11.8M
2025-02-07 5.94 6.02 5.92 5.96 16.2M
2025-02-06 5.90 5.97 5.88 5.95 10.1M
2025-02-05 5.88 5.93 5.82 5.92 13.1M
2025-01-27 5.85 5.97 5.83 5.84 15.4M
2025-01-24 5.92 5.98 5.75 5.82 14.7M
2025-01-23 5.82 5.88 5.78 5.79 7.8M
2025-01-22 5.83 5.84 5.75 5.80 6.1M
2025-01-21 5.93 5.97 5.78 5.83 9.7M
2025-01-20 5.95 5.96 5.86 5.92 8.8M
2025-01-17 5.90 5.95 5.83 5.90 9.9M
2025-01-16 5.89 6.00 5.87 5.92 12.0M
2025-01-15 5.84 5.90 5.81 5.84 10.9M
2025-01-14 5.75 5.87 5.69 5.86 17.4M
2025-01-13 5.83 5.95 5.59 5.69 16.1M
2025-01-10 5.74 5.77 5.58 5.59 7.6M
2025-01-09 5.82 5.83 5.72 5.74 9.4M
2025-01-08 5.80 5.89 5.66 5.84 10.8M
2025-01-07 5.74 5.81 5.67 5.81 8.6M
2025-01-06 5.68 5.75 5.52 5.73 9.8M
2025-01-03 5.85 5.90 5.69 5.71 13.0M
2025-01-02 5.97 6.02 5.76 5.81 11.5M