Tibet Cheezheng Tibetan Medicine Co Ltd (002287)

002287
🏛️ China →
26.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.53 26.53 26.28 26.29 198.4K
09:35 26.29 26.31 26.15 26.16 265.6K
09:40 26.18 26.22 26.15 26.18 159.1K
09:45 26.19 26.25 26.14 26.15 164.0K
09:50 26.16 26.19 26.14 26.15 94.9K
09:55 26.15 26.15 26.06 26.06 130.4K
10:00 26.06 26.09 26.00 26.05 213.1K
10:05 26.05 26.07 25.98 25.98 127.3K
10:10 25.97 25.97 25.87 25.95 242.7K
10:15 25.95 25.95 25.83 25.84 167.9K
10:20 25.85 25.85 25.77 25.78 229.1K
10:25 25.76 25.77 25.68 25.70 349.8K
10:30 25.70 25.72 25.62 25.71 163.1K
10:35 25.71 25.75 25.68 25.68 133.7K
10:40 25.67 25.74 25.62 25.74 100.0K
10:45 25.74 25.82 25.74 25.80 71.0K
10:50 25.81 25.86 25.78 25.82 96.4K
10:55 25.83 25.85 25.79 25.85 40.3K
11:00 25.86 25.86 25.76 25.76 39.0K
11:05 25.76 25.82 25.75 25.76 37.6K
11:10 25.78 25.83 25.77 25.77 22.2K
11:15 25.77 25.85 25.75 25.85 63.9K
11:20 25.86 25.86 25.77 25.79 38.3K
11:25 25.79 25.79 25.70 25.72 54.5K
11:30 25.72 25.72 25.72 25.72 0.2K
13:00 25.70 25.83 25.69 25.70 101.1K
13:05 25.69 25.72 25.62 25.72 89.6K
13:10 25.72 25.77 25.70 25.75 41.4K
13:15 25.76 25.77 25.70 25.72 71.6K
13:20 25.71 25.79 25.71 25.79 32.3K
13:25 25.79 25.83 25.79 25.83 45.9K
13:30 25.82 25.86 25.81 25.81 38.2K
13:35 25.81 25.81 25.76 25.79 30.8K
13:40 25.77 25.80 25.76 25.78 32.6K
13:45 25.77 25.79 25.75 25.77 31.6K
13:50 25.78 25.84 25.77 25.84 164.6K
13:55 25.84 25.88 25.83 25.88 51.7K
14:00 25.88 25.88 25.81 25.81 58.5K
14:05 25.82 25.82 25.79 25.79 35.5K
14:10 25.79 25.80 25.73 25.76 77.4K
14:15 25.79 25.87 25.79 25.86 57.6K
14:20 25.87 25.92 25.86 25.90 74.4K
14:25 25.91 25.98 25.90 25.97 56.2K
14:30 25.97 26.06 25.97 26.03 117.2K
14:35 26.02 26.05 25.98 26.00 56.2K
14:40 26.01 26.03 26.00 26.03 62.3K
14:45 26.02 26.09 26.02 26.09 84.7K
14:50 26.09 26.11 26.08 26.08 69.8K
14:55 26.09 26.09 26.04 26.08 58.8K
15:40 26.07 26.07 26.07 26.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 25.95 26.12 25.67 26.00 2.8M
2025-09-26 26.00 26.28 25.65 25.97 3.4M
2025-09-25 26.50 26.52 26.08 26.10 3.2M
2025-09-24 25.98 26.54 25.80 26.48 3.5M
2025-09-23 26.48 26.53 25.61 26.07 4.8M
2025-09-22 26.69 26.86 26.26 26.45 3.6M
2025-09-19 27.06 27.15 26.73 26.86 3.5M
2025-09-18 27.37 27.58 26.86 27.06 5.8M
2025-09-17 27.35 27.63 27.31 27.40 3.5M
2025-09-16 27.40 27.48 27.16 27.40 3.4M
2025-09-15 27.51 27.51 27.24 27.42 4.0M
2025-09-12 27.97 27.97 27.31 27.55 7.2M
2025-09-11 27.86 27.91 27.28 27.87 5.6M
2025-09-10 27.96 28.29 27.80 28.01 4.7M
2025-09-09 28.68 28.68 28.00 28.12 8.6M
2025-09-08 27.85 28.90 27.79 28.64 17.3M
2025-09-05 26.78 27.53 26.57 27.50 5.3M
2025-09-04 27.18 27.37 26.44 26.75 6.1M
2025-09-03 27.61 28.08 27.10 27.18 5.1M
2025-09-02 27.88 27.96 27.16 27.57 6.9M
2025-09-01 28.00 28.15 27.70 27.82 6.1M
2025-08-29 27.65 28.04 27.61 27.93 8.0M
2025-08-28 27.95 28.34 27.11 27.89 9.8M
2025-08-27 28.55 28.69 27.93 27.95 9.0M
2025-08-26 29.06 29.08 28.50 28.57 11.1M
2025-08-25 28.70 29.34 28.40 29.31 16.9M
2025-08-22 28.29 28.51 28.11 28.51 9.1M
2025-08-21 29.01 29.19 28.17 28.24 12.5M
2025-08-20 29.01 29.20 28.37 28.95 11.9M
2025-08-19 28.70 30.01 28.70 29.24 19.9M
2025-08-18 28.30 28.98 28.28 28.91 15.9M
2025-08-15 27.65 28.38 27.60 28.29 10.7M
2025-08-14 28.50 28.88 27.89 27.89 14.7M
2025-08-13 29.02 29.10 28.56 28.74 21.1M
2025-08-12 28.71 30.45 28.71 29.67 23.5M
2025-08-11 28.68 29.27 28.47 28.95 13.4M
2025-08-08 28.14 29.44 27.81 29.10 20.5M
2025-08-07 28.55 29.37 28.48 28.52 18.6M
2025-08-06 30.52 30.82 29.00 29.00 30.6M
2025-08-05 33.99 34.30 32.20 32.21 34.5M
2025-08-04 38.16 38.16 33.85 35.78 39.5M
2025-08-01 33.66 34.69 33.11 34.69 13.0M
2025-07-31 30.73 31.54 30.23 31.54 13.6M
2025-07-30 25.97 28.67 25.80 28.67 11.1M
2025-07-29 25.48 26.60 25.15 26.06 12.5M
2025-07-28 24.71 24.93 24.53 24.70 3.9M
2025-07-25 24.91 25.47 24.69 24.78 4.9M
2025-07-24 24.63 25.03 24.49 24.77 4.9M
2025-07-23 25.31 26.20 24.76 24.88 9.1M
2025-07-22 25.27 26.06 24.64 25.45 13.4M
2025-07-21 23.90 25.27 23.64 25.27 10.9M
2025-07-18 22.98 23.05 22.76 22.97 1.5M
2025-07-17 22.71 23.25 22.56 23.01 2.5M
2025-07-16 22.38 22.68 22.34 22.66 1.6M
2025-07-15 22.54 22.54 22.16 22.37 1.1M
2025-07-14 22.39 22.55 22.33 22.49 0.9M
2025-07-11 22.35 22.50 22.31 22.40 1.4M
2025-07-10 22.34 22.39 22.25 22.38 1.4M
2025-07-09 22.60 22.63 22.46 22.57 1.1M
2025-07-08 22.61 22.78 22.55 22.58 1.4M
2025-07-07 22.67 22.79 22.49 22.61 1.1M
2025-07-04 22.85 22.94 22.66 22.68 1.3M
2025-07-03 22.54 22.90 22.53 22.86 1.9M
2025-07-02 22.66 22.73 22.38 22.43 1.6M
2025-07-01 22.52 22.73 22.33 22.70 1.6M
2025-06-30 22.45 22.49 22.23 22.37 1.3M
2025-06-27 22.35 22.49 22.33 22.43 1.2M
2025-06-26 22.56 22.59 22.30 22.35 1.5M
2025-06-25 22.49 22.58 22.35 22.56 1.4M
2025-06-24 22.29 22.63 22.17 22.51 1.8M
2025-06-23 22.45 22.48 21.81 22.24 2.2M
2025-06-20 22.03 22.45 21.98 22.39 2.9M
2025-06-19 21.91 22.24 21.88 21.97 2.6M
2025-06-18 22.15 22.17 21.80 21.90 3.2M
2025-06-17 23.33 23.49 22.00 22.23 7.8M
2025-06-16 24.07 25.55 23.21 23.33 14.7M
2025-06-13 24.57 24.71 23.97 24.07 1.9M
2025-06-12 24.68 25.13 24.47 24.63 2.3M
2025-06-11 24.70 25.38 24.60 24.79 4.2M
2025-06-10 24.54 24.69 24.27 24.62 1.4M
2025-06-09 24.57 25.10 24.44 24.54 1.9M
2025-06-06 24.65 25.03 24.42 24.52 1.9M
2025-06-05 25.11 25.25 24.47 24.65 2.1M
2025-06-04 24.54 25.27 24.42 25.25 3.8M
2025-06-03 24.30 24.60 24.03 24.52 1.4M
2025-05-30 24.21 24.66 24.18 24.33 2.8M
2025-05-29 24.16 24.43 23.93 24.28 1.2M
2025-05-28 24.45 24.51 24.06 24.16 1.3M
2025-05-27 24.46 24.80 24.31 24.51 1.8M
2025-05-26 24.33 24.51 23.88 24.46 2.3M
2025-05-23 24.30 25.00 24.29 24.46 4.5M
2025-05-22 24.72 24.99 24.22 24.35 2.9M
2025-05-21 25.16 25.49 24.95 24.96 1.6M
2025-05-20 25.21 25.50 25.10 25.17 2.1M
2025-05-19 25.55 25.55 25.13 25.22 2.6M
2025-05-16 24.87 25.70 24.76 25.55 3.5M
2025-05-15 24.90 25.02 24.63 24.89 2.9M
2025-05-14 25.06 25.30 24.77 24.86 5.3M
2025-05-13 24.82 25.42 24.60 25.22 7.6M
2025-05-12 24.46 26.90 23.99 25.15 12.2M
2025-05-09 24.70 24.87 24.31 24.45 2.1M
2025-05-08 24.19 24.65 24.00 24.58 2.4M
2025-05-07 23.80 24.36 23.80 24.19 2.9M
2025-05-06 23.78 23.98 23.42 23.69 1.9M
2025-04-30 23.70 24.00 23.64 23.78 1.1M
2025-04-29 24.21 24.33 23.71 23.82 1.3M
2025-04-28 23.68 24.34 23.68 23.97 2.1M
2025-04-25 24.02 24.40 23.66 23.90 3.3M
2025-04-24 24.67 26.39 23.90 24.32 6.3M
2025-04-23 24.50 24.70 24.05 24.56 2.6M
2025-04-22 24.31 24.85 24.24 24.50 2.4M
2025-04-21 24.00 25.00 23.77 24.55 4.0M
2025-04-18 24.00 24.66 23.90 24.09 2.1M
2025-04-17 23.78 24.41 23.77 24.15 3.4M
2025-04-16 23.62 24.04 23.61 23.93 2.8M
2025-04-15 23.98 24.33 23.52 24.09 4.1M
2025-04-14 23.07 24.22 23.04 24.11 7.4M
2025-04-11 23.40 23.62 22.82 23.13 9.0M
2025-04-10 21.59 23.68 21.42 23.68 10.8M
2025-04-09 20.79 21.59 20.27 21.53 2.3M
2025-04-08 20.48 21.19 20.41 21.00 2.6M
2025-04-07 22.44 22.44 20.48 20.48 2.8M
2025-04-03 22.67 23.01 22.65 22.76 1.3M
2025-04-02 23.05 23.06 22.78 22.86 1.8M
2025-04-01 22.76 23.35 22.75 22.94 2.4M
2025-03-31 22.83 22.98 22.33 22.73 1.8M
2025-03-28 22.68 23.38 22.68 22.85 2.3M
2025-03-27 22.46 22.87 22.25 22.84 2.5M
2025-03-26 22.23 22.56 22.07 22.45 1.6M
2025-03-25 22.05 22.39 21.95 22.26 1.5M
2025-03-24 21.87 22.35 21.81 22.04 1.6M
2025-03-21 22.59 22.91 21.86 21.98 1.9M
2025-03-20 22.17 22.28 21.99 22.08 0.9M
2025-03-19 22.37 22.40 22.17 22.27 1.0M
2025-03-18 22.52 22.52 22.28 22.33 1.0M
2025-03-17 22.42 22.63 22.30 22.42 1.3M
2025-03-14 22.35 22.56 22.24 22.42 1.3M
2025-03-13 22.47 22.54 22.20 22.51 1.3M
2025-03-12 22.90 22.90 22.40 22.47 1.2M
2025-03-11 22.30 22.80 22.29 22.76 1.9M
2025-03-10 22.20 22.60 22.08 22.43 2.6M
2025-03-07 22.25 22.34 22.09 22.15 1.1M
2025-03-06 22.21 22.34 22.05 22.25 2.0M
2025-03-05 22.39 22.39 22.10 22.20 1.3M
2025-03-04 22.54 22.60 22.19 22.28 1.6M
2025-03-03 22.50 23.00 22.22 22.41 3.4M
2025-02-28 21.94 22.14 21.91 22.02 1.6M
2025-02-27 22.09 22.09 21.86 22.02 1.5M
2025-02-26 21.82 22.19 21.78 21.99 1.5M
2025-02-25 21.76 21.87 21.41 21.81 1.6M
2025-02-24 21.48 21.98 21.30 21.76 2.2M
2025-02-21 21.51 21.68 21.24 21.45 1.3M
2025-02-20 21.29 21.82 21.22 21.50 1.9M
2025-02-19 21.06 21.39 20.74 21.38 2.3M
2025-02-18 21.41 21.52 20.97 21.06 1.1M
2025-02-17 21.20 21.41 21.08 21.40 1.3M
2025-02-14 21.14 21.40 21.13 21.32 0.8M
2025-02-13 21.21 21.41 21.13 21.14 0.7M
2025-02-12 21.48 21.49 21.15 21.35 0.7M
2025-02-11 21.60 21.65 21.23 21.43 0.8M
2025-02-10 21.44 21.65 21.41 21.62 1.2M
2025-02-07 21.43 21.63 21.30 21.44 1.1M
2025-02-06 21.39 21.43 21.15 21.39 0.7M
2025-02-05 21.27 21.61 21.14 21.38 1.0M
2025-01-27 20.96 21.28 20.96 21.08 0.9M
2025-01-24 21.08 21.12 20.88 20.92 1.1M
2025-01-23 21.26 21.46 21.02 21.14 0.9M
2025-01-22 21.15 21.31 21.03 21.23 0.7M
2025-01-21 21.28 21.39 20.99 21.28 0.7M
2025-01-20 21.04 21.78 20.96 21.28 1.6M
2025-01-17 20.86 21.03 20.76 20.94 0.8M
2025-01-16 20.55 20.99 20.46 20.91 1.2M
2025-01-15 20.50 20.68 20.33 20.53 0.7M
2025-01-14 20.26 20.65 20.26 20.58 1.2M
2025-01-13 20.02 20.29 20.00 20.26 0.7M
2025-01-10 20.46 20.53 20.16 20.16 0.8M
2025-01-09 20.51 20.59 20.22 20.44 0.7M
2025-01-08 20.67 20.89 20.27 20.56 1.0M
2025-01-07 21.10 21.10 20.30 20.71 1.6M
2025-01-06 20.66 21.31 20.66 21.02 1.4M
2025-01-03 20.89 21.30 20.59 20.63 1.2M
2025-01-02 21.40 21.51 20.72 20.87 1.3M