Three Squirrels (300783)

300783
🏛️ China →
24.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 24.06 24.27 24.00 24.27 555.4K
09:35 24.28 24.32 24.21 24.23 414.8K
09:40 24.21 24.23 24.17 24.23 244.8K
09:45 24.23 24.27 24.18 24.25 191.1K
09:50 24.23 24.23 24.19 24.22 169.5K
09:55 24.23 24.24 24.20 24.22 125.2K
10:00 24.23 24.23 24.17 24.18 144.4K
10:05 24.17 24.17 24.12 24.12 163.2K
10:10 24.11 24.17 24.10 24.16 175.4K
10:15 24.17 24.17 24.15 24.15 102.9K
10:20 24.15 24.15 24.12 24.13 43.6K
10:25 24.14 24.15 24.12 24.15 120.4K
10:30 24.16 24.20 24.15 24.20 145.0K
10:35 24.20 24.21 24.19 24.20 82.8K
10:40 24.20 24.20 24.14 24.15 47.0K
10:45 24.16 24.16 24.13 24.15 64.0K
10:50 24.16 24.20 24.16 24.20 47.4K
10:55 24.20 24.22 24.19 24.22 78.7K
11:00 24.22 24.23 24.19 24.20 86.7K
11:05 24.20 24.20 24.15 24.16 86.4K
11:10 24.16 24.19 24.16 24.17 125.8K
11:15 24.17 24.20 24.17 24.20 112.6K
11:20 24.22 24.23 24.21 24.21 171.8K
11:25 24.22 24.22 24.15 24.20 157.9K
13:00 24.20 24.20 24.16 24.17 122.3K
13:05 24.17 24.18 24.14 24.15 70.4K
13:10 24.15 24.18 24.15 24.15 67.1K
13:15 24.15 24.16 24.15 24.16 70.9K
13:20 24.15 24.16 24.13 24.15 98.9K
13:25 24.14 24.16 24.14 24.15 121.2K
13:30 24.15 24.16 24.14 24.16 70.4K
13:35 24.15 24.17 24.15 24.15 54.1K
13:40 24.15 24.16 24.12 24.15 210.0K
13:45 24.15 24.18 24.15 24.17 88.2K
13:50 24.18 24.20 24.18 24.19 130.7K
13:55 24.19 24.22 24.17 24.17 157.8K
14:00 24.17 24.25 24.17 24.20 145.4K
14:05 24.20 24.23 24.20 24.22 47.0K
14:10 24.20 24.22 24.19 24.21 57.8K
14:15 24.21 24.22 24.18 24.22 127.7K
14:20 24.22 24.26 24.21 24.26 183.8K
14:25 24.26 24.27 24.24 24.25 76.9K
14:30 24.26 24.27 24.24 24.27 107.8K
14:35 24.27 24.35 24.25 24.35 228.3K
14:40 24.35 24.36 24.27 24.29 141.2K
14:45 24.29 24.32 24.27 24.30 154.7K
14:50 24.28 24.30 24.27 24.29 178.3K
14:55 24.29 24.29 24.28 24.28 130.6K
15:40 24.27 24.27 24.27 24.27 101.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24.38 24.38 24.03 24.06 5.6M
2025-09-25 24.27 24.59 24.15 24.20 6.7M
2025-09-24 24.11 24.36 23.99 24.27 6.6M
2025-09-23 24.98 25.03 23.82 24.12 11.9M
2025-09-22 25.50 25.52 24.79 24.90 9.1M
2025-09-19 25.45 25.58 25.25 25.53 7.2M
2025-09-18 25.93 25.96 25.35 25.48 11.0M
2025-09-17 26.03 26.42 25.82 25.89 10.6M
2025-09-16 25.65 25.89 25.51 25.82 6.7M
2025-09-15 25.84 26.03 25.58 25.61 7.8M
2025-09-12 26.20 26.39 25.77 25.81 11.1M
2025-09-11 25.80 26.27 25.65 26.26 10.4M
2025-09-10 26.11 26.40 25.93 25.97 10.0M
2025-09-09 26.40 26.53 25.98 26.23 9.9M
2025-09-08 26.06 26.59 26.05 26.32 11.4M
2025-09-05 26.05 26.30 25.60 26.22 13.8M
2025-09-04 25.43 26.50 25.30 26.17 19.5M
2025-09-03 26.13 26.35 25.20 25.41 13.9M
2025-09-02 26.66 26.87 26.05 26.11 15.9M
2025-09-01 26.48 26.99 26.20 26.76 15.3M
2025-08-29 26.42 26.99 26.35 26.46 18.3M
2025-08-28 27.35 27.55 26.06 26.68 39.4M
2025-08-27 27.70 28.98 27.40 28.18 33.6M
2025-08-26 27.65 28.24 27.50 27.78 23.7M
2025-08-25 26.59 28.43 26.53 27.91 33.6M
2025-08-22 26.50 26.59 26.25 26.59 13.4M
2025-08-21 26.90 26.91 26.43 26.57 15.4M
2025-08-20 26.26 26.99 26.15 26.89 21.5M
2025-08-19 26.38 26.50 26.21 26.37 12.2M
2025-08-18 25.86 26.48 25.86 26.29 15.3M
2025-08-15 25.71 25.91 25.53 25.87 8.2M
2025-08-14 25.80 26.30 25.72 25.79 12.2M
2025-08-13 25.82 26.05 25.64 25.87 8.7M
2025-08-12 25.74 25.85 25.48 25.73 7.0M
2025-08-11 25.60 25.87 25.49 25.79 6.9M
2025-08-08 25.73 25.92 25.52 25.65 6.9M
2025-08-07 25.40 25.83 25.35 25.71 9.3M
2025-08-06 25.65 25.68 25.37 25.48 8.6M
2025-08-05 25.61 25.75 25.53 25.65 5.4M
2025-08-04 25.20 25.61 25.14 25.59 5.4M
2025-08-01 25.92 26.08 25.52 25.60 9.4M
2025-07-31 26.35 26.35 25.88 26.00 11.5M
2025-07-30 26.28 26.57 26.26 26.50 10.7M
2025-07-29 26.89 26.99 26.32 26.43 10.3M
2025-07-28 26.81 26.84 26.52 26.63 6.9M
2025-07-25 26.94 26.94 26.56 26.77 8.6M
2025-07-24 26.39 26.90 26.33 26.88 12.5M
2025-07-23 26.56 26.87 26.35 26.38 11.4M
2025-07-22 26.38 26.65 26.20 26.63 11.9M
2025-07-21 26.26 26.40 26.16 26.36 6.3M
2025-07-18 26.60 26.60 26.26 26.34 6.3M
2025-07-17 26.34 26.55 26.25 26.41 6.8M
2025-07-16 26.29 26.37 26.18 26.34 5.7M
2025-07-15 26.55 26.56 26.12 26.23 10.9M
2025-07-14 26.70 27.28 26.38 26.81 9.9M
2025-07-11 26.88 26.90 26.61 26.70 10.5M
2025-07-10 26.25 27.16 26.10 26.94 16.9M
2025-07-09 26.57 26.58 26.12 26.19 7.1M
2025-07-08 26.14 26.57 26.05 26.46 6.7M
2025-07-07 26.10 26.30 26.06 26.14 4.7M
2025-07-04 26.56 26.61 26.09 26.15 9.8M
2025-07-03 26.45 26.70 26.45 26.62 5.6M
2025-07-02 26.84 26.93 26.36 26.56 8.9M
2025-07-01 27.06 27.11 26.70 26.82 7.2M
2025-06-30 26.67 27.20 26.55 27.11 9.3M
2025-06-27 26.65 26.96 26.60 26.68 7.5M
2025-06-26 26.85 26.99 26.69 26.72 9.3M
2025-06-25 27.20 27.44 26.60 26.94 10.9M
2025-06-24 26.46 26.94 26.30 26.92 9.1M
2025-06-23 26.30 26.53 25.80 26.45 10.1M
2025-06-20 26.45 26.71 26.10 26.60 7.9M
2025-06-19 27.08 27.10 26.40 26.59 9.1M
2025-06-18 27.00 27.18 26.53 27.10 6.8M
2025-06-17 27.13 27.28 26.91 27.02 6.4M
2025-06-16 26.55 27.06 26.55 27.05 5.9M
2025-06-13 27.80 27.90 26.79 26.84 16.5M
2025-06-12 27.77 28.00 27.40 28.00 10.6M
2025-06-11 27.49 28.06 27.49 27.76 7.9M
2025-06-10 28.03 28.16 27.23 27.65 12.3M
2025-06-09 27.96 28.18 27.64 28.00 10.3M
2025-06-06 28.72 28.98 27.76 27.89 16.4M
2025-06-05 29.73 30.10 28.63 28.86 19.5M
2025-06-04 28.24 30.18 28.06 30.05 23.0M
2025-06-03 27.59 28.48 27.50 28.34 10.9M
2025-05-30 28.08 28.55 27.61 27.80 8.0M
2025-05-29 27.96 28.28 27.50 28.08 11.6M
2025-05-28 28.72 28.90 28.00 28.15 14.5M
2025-05-27 29.21 29.56 28.73 29.00 14.3M
2025-05-26 28.80 30.06 28.50 29.20 15.2M
2025-05-23 29.34 29.72 28.74 28.86 11.7M
2025-05-22 29.97 30.46 29.17 29.24 14.7M
2025-05-21 30.41 31.49 29.90 30.05 26.2M
2025-05-20 28.79 31.35 28.79 30.42 43.6M
2025-05-19 26.77 29.25 26.63 28.78 32.2M
2025-05-16 26.48 26.81 26.26 26.80 10.2M
2025-05-15 27.02 27.28 26.63 26.70 9.5M
2025-05-14 27.35 27.38 26.79 27.14 11.6M
2025-05-13 27.40 28.15 27.10 27.51 15.3M
2025-05-12 27.20 27.37 26.92 27.25 10.1M
2025-05-09 27.49 27.82 26.94 27.14 11.0M
2025-05-08 27.25 27.75 26.90 27.43 9.9M
2025-05-07 27.70 28.39 27.05 27.25 14.4M
2025-05-06 26.89 27.59 26.87 27.39 12.9M
2025-04-30 26.80 27.29 26.70 26.71 13.0M
2025-04-29 26.79 27.38 26.08 27.04 30.1M
2025-04-28 29.60 29.60 27.00 27.74 29.0M
2025-04-25 29.01 30.02 28.79 29.75 18.3M
2025-04-24 29.27 30.15 29.09 29.30 16.0M
2025-04-23 29.40 29.89 29.16 29.59 19.5M
2025-04-22 29.73 30.08 29.03 29.54 20.7M
2025-04-21 30.18 30.37 29.30 30.11 24.2M
2025-04-18 31.58 31.80 29.68 29.79 30.3M
2025-04-17 31.00 32.49 30.60 32.13 30.5M
2025-04-16 30.00 31.89 29.88 31.51 32.4M
2025-04-15 30.10 33.00 29.61 30.68 41.2M
2025-04-14 28.98 30.47 28.85 30.13 26.5M
2025-04-11 29.00 29.82 28.79 29.12 22.3M
2025-04-10 27.60 30.68 27.19 29.63 37.9M
2025-04-09 25.75 28.66 24.82 27.88 27.5M
2025-04-08 25.15 26.43 25.15 26.41 21.2M
2025-04-07 25.87 26.82 23.46 24.69 21.5M
2025-04-03 26.80 27.70 26.76 27.31 11.3M
2025-04-02 26.83 27.53 26.59 27.13 9.8M
2025-04-01 27.21 27.37 26.65 26.83 11.9M
2025-03-31 26.76 27.53 26.60 27.23 10.1M
2025-03-28 28.28 28.29 26.89 26.98 23.2M
2025-03-27 28.00 29.08 27.98 28.69 17.5M
2025-03-26 28.30 28.37 27.81 28.18 11.2M
2025-03-25 29.11 29.11 27.95 28.44 15.9M
2025-03-24 27.99 29.15 27.95 29.15 21.3M
2025-03-21 28.47 28.76 27.66 27.77 14.9M
2025-03-20 28.95 29.24 28.51 28.58 10.9M
2025-03-19 29.00 29.30 28.81 28.95 14.3M
2025-03-18 29.59 29.70 28.89 29.11 14.5M
2025-03-17 30.34 30.39 29.01 29.36 28.2M
2025-03-14 27.00 30.20 26.95 29.95 44.6M
2025-03-13 26.73 27.25 26.50 26.95 14.7M
2025-03-12 27.83 28.04 26.90 26.90 23.2M
2025-03-11 27.30 27.88 27.11 27.78 16.5M
2025-03-10 27.50 27.92 27.11 27.91 12.2M
2025-03-07 27.76 28.41 26.90 27.97 19.1M
2025-03-06 27.54 27.98 27.29 27.84 14.4M
2025-03-05 27.90 28.06 27.22 27.54 13.8M
2025-03-04 29.23 29.27 27.80 27.85 21.1M
2025-03-03 29.52 31.00 28.80 29.82 27.4M
2025-02-28 28.99 30.68 28.75 29.57 31.1M
2025-02-27 27.62 29.30 27.50 29.02 32.2M
2025-02-26 27.42 27.64 27.01 27.59 13.7M
2025-02-25 27.48 28.31 27.31 27.42 16.2M
2025-02-24 27.35 28.28 27.10 27.63 20.0M
2025-02-21 27.43 27.90 27.27 27.33 18.3M
2025-02-20 26.82 27.80 26.48 27.67 19.4M
2025-02-19 26.63 26.91 25.91 26.91 18.3M
2025-02-18 28.45 28.58 26.28 26.64 21.6M
2025-02-17 28.80 29.00 28.04 28.35 13.5M
2025-02-14 29.22 29.35 28.51 28.78 9.7M
2025-02-13 29.68 30.16 29.09 29.31 10.0M
2025-02-12 29.83 30.08 29.36 29.78 9.9M
2025-02-11 31.02 31.23 29.83 29.91 12.5M
2025-02-10 29.61 30.94 29.33 30.80 14.1M
2025-02-07 29.24 29.99 28.62 29.60 16.6M
2025-02-06 28.72 29.60 28.01 29.44 18.5M
2025-02-05 31.63 32.01 27.52 28.88 30.8M
2025-01-27 33.30 34.16 32.39 32.39 15.8M
2025-01-24 32.23 32.72 31.88 32.44 12.3M
2025-01-23 33.58 33.79 32.46 32.50 14.8M
2025-01-22 35.76 35.76 32.89 33.10 20.5M
2025-01-21 35.10 35.80 34.30 35.68 12.8M
2025-01-20 35.87 36.14 34.90 34.97 12.6M
2025-01-17 33.50 36.62 33.50 35.81 22.2M
2025-01-16 34.20 35.29 33.27 33.80 12.7M
2025-01-15 34.96 35.60 33.96 34.17 13.2M
2025-01-14 33.35 35.08 33.35 34.82 16.2M
2025-01-13 32.58 33.98 31.86 33.55 14.1M
2025-01-10 35.08 35.20 33.00 33.00 11.5M
2025-01-09 35.11 35.88 34.51 35.11 11.6M
2025-01-08 33.99 35.91 33.70 35.46 18.1M
2025-01-07 34.80 35.36 33.50 34.19 17.1M
2025-01-06 36.10 37.26 34.54 34.90 15.0M
2025-01-03 38.66 39.63 36.57 36.70 18.7M
2025-01-02 37.98 40.46 37.54 39.05 27.6M