Tibet Galaxy Science

000752
🏛️ China →
11.12
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.88 11.93 11.78 11.81 272.6K
09:35 11.81 11.91 11.81 11.87 194.8K
09:40 11.92 12.00 11.90 12.00 115.1K
09:45 12.00 12.00 11.87 11.90 266.0K
09:50 11.90 11.97 11.85 11.93 112.8K
09:55 11.91 11.91 11.87 11.87 25.6K
10:00 11.91 11.91 11.84 11.85 93.0K
10:05 11.87 11.91 11.85 11.85 17.1K
10:10 11.86 11.86 11.82 11.86 78.7K
10:15 11.86 11.89 11.82 11.83 28.8K
10:20 11.84 11.90 11.83 11.84 11.6K
10:25 11.85 11.91 11.83 11.85 59.8K
10:30 11.85 11.86 11.84 11.85 4.4K
10:35 11.85 11.88 11.85 11.86 25.3K
10:40 11.85 11.85 11.83 11.83 115.8K
10:45 11.85 11.85 11.85 11.85 1.0K
10:50 11.87 11.87 11.83 11.83 8.2K
10:55 11.83 11.83 11.80 11.82 141.0K
11:00 11.82 11.82 11.80 11.81 30.6K
11:05 11.81 11.81 11.79 11.79 46.6K
11:10 11.79 11.81 11.77 11.78 61.4K
11:15 11.76 11.80 11.76 11.80 45.7K
11:20 11.80 11.80 11.76 11.77 36.7K
11:25 11.75 11.75 11.72 11.74 87.2K
13:00 11.74 11.74 11.72 11.74 50.4K
13:05 11.74 11.74 11.68 11.68 149.8K
13:10 11.68 11.68 11.61 11.61 155.9K
13:15 11.61 11.65 11.61 11.64 98.7K
13:20 11.65 11.65 11.63 11.65 63.8K
13:25 11.64 11.65 11.62 11.64 195.7K
13:30 11.64 11.65 11.62 11.63 59.1K
13:35 11.64 11.65 11.63 11.65 26.5K
13:40 11.65 11.65 11.63 11.64 63.6K
13:45 11.64 11.69 11.62 11.68 106.5K
13:50 11.68 11.71 11.67 11.67 29.6K
13:55 11.67 11.70 11.67 11.70 6.0K
14:00 11.68 11.68 11.65 11.65 20.8K
14:05 11.66 11.66 11.62 11.63 88.0K
14:10 11.64 11.65 11.64 11.65 22.7K
14:15 11.64 11.65 11.62 11.62 134.3K
14:20 11.62 11.62 11.53 11.54 318.3K
14:25 11.54 11.55 11.51 11.54 275.6K
14:30 11.52 11.53 11.50 11.52 171.4K
14:35 11.53 11.59 11.53 11.57 376.9K
14:40 11.57 11.59 11.56 11.59 39.9K
14:45 11.57 11.58 11.56 11.57 66.1K
14:50 11.57 11.57 11.53 11.54 237.1K
14:55 11.55 11.57 11.53 11.56 199.1K
15:40 11.56 11.56 11.56 11.56 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 10.98 11.20 10.90 11.12 3.1M
2025-09-29 10.86 11.02 10.84 10.90 2.8M
2025-09-26 10.90 10.99 10.76 10.83 5.5M
2025-09-25 11.44 11.49 11.08 11.19 2.9M
2025-09-24 11.25 11.46 11.23 11.40 3.2M
2025-09-23 11.57 11.57 10.98 11.19 6.3M
2025-09-22 11.90 12.00 11.50 11.56 4.9M
2025-09-19 11.78 12.05 11.61 11.90 4.1M
2025-09-18 12.15 12.27 11.59 11.71 8.6M
2025-09-17 12.49 12.66 12.17 12.20 7.3M
2025-09-16 12.25 12.56 12.11 12.56 6.4M
2025-09-15 12.28 12.33 11.95 11.96 4.4M
2025-09-12 12.41 12.41 11.91 12.14 8.4M
2025-09-11 11.58 12.15 11.58 12.15 9.3M
2025-09-10 11.43 11.66 11.31 11.57 5.7M
2025-09-09 11.45 11.66 11.25 11.37 6.5M
2025-09-08 10.98 11.34 10.91 11.30 6.8M
2025-09-05 10.68 10.96 10.55 10.93 6.7M
2025-09-04 11.16 11.16 10.68 10.78 10.9M
2025-09-03 10.94 10.97 10.52 10.63 5.4M
2025-09-02 10.81 11.09 10.75 10.93 5.6M
2025-09-01 10.63 10.85 10.51 10.81 3.5M
2025-08-29 10.99 11.02 10.57 10.61 4.8M
2025-08-28 10.83 10.98 10.46 10.74 5.1M
2025-08-27 11.00 11.06 10.77 10.77 5.8M
2025-08-26 11.10 11.34 11.06 11.23 3.6M
2025-08-25 11.15 11.22 10.70 11.06 8.1M
2025-08-22 11.15 11.34 11.10 11.22 4.5M
2025-08-21 11.38 11.66 11.01 11.22 6.7M
2025-08-20 11.31 11.48 11.17 11.23 4.2M
2025-08-19 11.18 11.41 11.04 11.41 4.7M
2025-08-18 11.09 11.47 11.00 11.14 9.0M
2025-08-15 10.50 10.98 10.48 10.98 8.2M
2025-08-14 10.40 10.80 10.36 10.46 5.6M
2025-08-13 10.94 10.94 10.41 10.42 9.4M
2025-08-12 10.74 11.10 10.74 10.86 8.4M
2025-08-11 11.17 11.17 10.68 10.85 17.4M
2025-08-08 10.35 10.64 10.11 10.64 5.2M
2025-08-07 10.11 10.13 9.74 10.13 12.5M
2025-08-06 9.22 9.65 9.18 9.65 7.4M
2025-08-05 9.19 9.23 9.16 9.19 3.0M
2025-08-04 9.12 9.29 9.10 9.19 3.6M
2025-08-01 9.35 9.35 9.13 9.15 4.8M
2025-07-31 9.19 9.39 9.13 9.25 7.3M
2025-07-30 9.24 9.47 9.10 9.18 7.4M
2025-07-29 9.20 9.36 9.06 9.27 7.5M
2025-07-28 9.15 9.36 8.91 9.07 9.0M
2025-07-25 9.50 9.88 9.22 9.22 14.2M
2025-07-24 9.60 10.20 9.31 9.71 25.0M
2025-07-23 9.71 9.71 9.71 9.71 0.6M
2025-07-22 9.25 9.25 9.25 9.25 2.4M
2025-07-21 8.75 8.81 8.64 8.81 13.1M
2025-07-18 8.42 8.42 8.36 8.39 1.7M
2025-07-17 8.39 8.44 8.39 8.42 1.1M
2025-07-16 8.38 8.45 8.36 8.42 1.4M
2025-07-15 8.42 8.45 8.32 8.39 2.0M
2025-07-14 8.41 8.50 8.36 8.39 2.6M
2025-07-11 8.37 8.44 8.35 8.39 1.7M
2025-07-10 8.35 8.52 8.32 8.38 2.1M
2025-07-09 8.37 8.37 8.33 8.35 1.4M
2025-07-08 8.35 8.40 8.30 8.36 1.7M
2025-07-07 8.44 8.47 8.28 8.32 2.0M
2025-07-04 8.47 8.51 8.42 8.43 1.4M
2025-07-03 8.44 8.52 8.42 8.48 1.7M
2025-07-02 8.49 8.69 8.40 8.44 2.1M
2025-07-01 8.57 8.57 8.41 8.49 4.1M
2025-06-30 8.22 8.57 8.18 8.57 6.0M
2025-06-27 8.16 8.26 8.08 8.16 2.6M
2025-06-26 8.20 8.20 8.13 8.15 1.3M
2025-06-25 8.34 8.34 8.15 8.15 3.7M
2025-06-24 8.19 8.48 8.19 8.42 2.4M
2025-06-23 8.15 8.18 8.05 8.17 1.3M
2025-06-20 8.11 8.25 8.11 8.11 1.8M
2025-06-19 8.33 8.33 8.12 8.15 2.2M
2025-06-18 8.30 8.40 8.28 8.32 1.6M
2025-06-17 8.42 8.45 8.30 8.30 1.8M
2025-06-16 8.42 8.45 8.28 8.43 1.6M
2025-06-13 8.44 8.58 8.38 8.42 1.8M
2025-06-12 8.53 8.60 8.41 8.45 1.8M
2025-06-11 8.55 8.60 8.46 8.53 1.5M
2025-06-10 8.73 8.79 8.41 8.53 4.2M
2025-06-09 8.80 8.85 8.75 8.80 1.9M
2025-06-06 8.70 8.84 8.70 8.80 1.9M
2025-06-05 8.78 8.84 8.67 8.73 2.4M
2025-06-04 8.66 8.85 8.62 8.78 3.1M
2025-06-03 8.57 8.68 8.56 8.66 2.0M
2025-05-30 8.50 8.66 8.47 8.56 2.1M
2025-05-29 8.43 8.53 8.42 8.51 1.9M
2025-05-28 8.50 8.53 8.40 8.41 2.0M
2025-05-27 8.49 8.58 8.46 8.50 1.5M
2025-05-26 8.55 8.80 8.50 8.50 4.0M
2025-05-23 8.42 8.55 8.40 8.55 2.1M
2025-05-22 8.55 8.55 8.42 8.42 1.8M
2025-05-21 8.66 8.66 8.47 8.52 2.3M
2025-05-20 8.40 8.63 8.40 8.60 3.6M
2025-05-19 8.49 8.64 8.39 8.43 2.2M
2025-05-16 8.45 8.49 8.35 8.43 2.4M
2025-05-15 8.68 8.68 8.42 8.48 2.8M
2025-05-14 8.69 8.74 8.59 8.66 2.8M
2025-05-13 8.64 8.76 8.59 8.69 2.9M
2025-05-12 8.67 8.76 8.54 8.64 2.9M
2025-05-09 8.70 8.79 8.52 8.69 4.1M
2025-05-08 8.45 8.79 8.40 8.66 3.9M
2025-05-07 8.28 8.45 8.28 8.45 3.4M
2025-05-06 8.23 8.27 8.16 8.26 2.9M
2025-04-30 8.20 8.32 8.10 8.22 2.5M
2025-04-29 8.44 8.53 8.25 8.25 3.1M
2025-04-28 8.20 8.53 8.18 8.44 5.2M
2025-04-25 8.43 8.50 8.22 8.22 3.9M
2025-04-24 8.13 8.50 8.10 8.40 5.3M
2025-04-23 8.04 8.25 7.95 8.10 3.0M
2025-04-22 8.03 8.20 8.03 8.14 2.6M
2025-04-21 7.95 8.12 7.92 8.08 2.2M
2025-04-18 8.07 8.07 7.92 7.96 1.4M
2025-04-17 8.05 8.14 7.99 8.05 1.4M
2025-04-16 8.00 8.18 7.93 8.06 2.8M
2025-04-15 7.88 8.11 7.81 8.00 2.8M
2025-04-14 7.69 7.98 7.65 7.88 2.8M
2025-04-11 7.55 7.71 7.53 7.64 1.4M
2025-04-10 7.52 7.64 7.50 7.59 1.9M
2025-04-09 7.41 7.55 7.13 7.45 2.4M
2025-04-08 7.38 7.56 7.25 7.47 3.5M
2025-04-07 7.72 7.82 7.63 7.63 2.6M
2025-04-03 7.95 8.06 7.90 8.03 1.3M
2025-04-02 7.91 7.98 7.88 7.96 1.2M
2025-04-01 7.87 7.96 7.84 7.92 1.2M
2025-03-31 7.81 7.87 7.74 7.87 1.3M
2025-03-28 7.95 8.01 7.82 7.85 1.7M
2025-03-27 7.96 7.96 7.88 7.92 1.4M
2025-03-26 7.92 8.05 7.91 7.96 1.0M
2025-03-25 7.95 7.96 7.85 7.93 2.4M
2025-03-24 8.08 8.15 7.94 8.03 2.2M
2025-03-21 8.08 8.18 8.04 8.09 2.9M
2025-03-20 8.10 8.15 8.02 8.06 2.3M
2025-03-19 8.23 8.24 8.11 8.15 2.1M
2025-03-18 8.10 8.26 8.06 8.23 2.6M
2025-03-17 8.06 8.25 8.02 8.10 3.1M
2025-03-14 7.97 8.15 7.97 8.08 3.0M
2025-03-13 8.00 8.04 7.91 7.98 1.7M
2025-03-12 7.98 8.10 7.96 8.00 1.9M
2025-03-11 7.92 8.00 7.89 7.98 1.6M
2025-03-10 7.93 8.05 7.91 7.95 1.5M
2025-03-07 8.07 8.13 7.91 7.93 2.1M
2025-03-06 8.10 8.17 8.02 8.11 2.4M
2025-03-05 7.86 8.27 7.84 8.14 4.3M
2025-03-04 7.85 7.89 7.82 7.88 1.0M
2025-03-03 7.93 7.96 7.82 7.85 2.0M
2025-02-28 7.90 8.13 7.87 7.96 3.0M
2025-02-27 7.91 7.91 7.84 7.89 1.8M
2025-02-26 7.93 7.94 7.86 7.91 1.8M
2025-02-25 8.01 8.01 7.79 7.90 4.9M
2025-02-24 8.30 8.41 8.08 8.14 3.7M
2025-02-21 7.79 8.21 7.75 8.21 3.5M
2025-02-20 7.98 7.98 7.72 7.82 4.1M
2025-02-19 7.95 8.02 7.91 7.98 1.9M
2025-02-18 8.07 8.15 7.96 7.96 2.3M
2025-02-17 8.05 8.20 8.00 8.09 2.3M
2025-02-14 8.02 8.14 7.92 8.08 2.1M
2025-02-13 8.04 8.09 7.97 8.03 1.9M
2025-02-12 8.10 8.17 8.01 8.04 2.9M
2025-02-11 8.30 8.50 8.13 8.16 3.4M
2025-02-10 8.27 8.38 8.22 8.33 2.4M
2025-02-07 8.25 8.29 8.21 8.27 2.3M
2025-02-06 8.28 8.33 8.22 8.26 1.8M
2025-02-05 8.25 8.46 8.13 8.32 3.0M
2025-01-27 8.14 8.40 8.13 8.16 3.0M
2025-01-24 8.17 8.22 8.07 8.14 3.7M
2025-01-23 8.19 8.40 8.16 8.25 3.4M
2025-01-22 8.48 8.50 8.30 8.32 2.8M
2025-01-21 8.59 8.77 8.36 8.37 2.8M
2025-01-20 8.50 8.86 8.37 8.58 4.8M
2025-01-17 8.58 8.58 8.31 8.58 6.8M
2025-01-16 8.17 8.17 8.17 8.17 0.3M
2025-01-15 7.77 7.87 7.68 7.78 2.0M
2025-01-14 7.58 7.81 7.55 7.75 2.5M
2025-01-13 7.66 7.72 7.44 7.54 2.6M
2025-01-10 7.91 7.92 7.59 7.66 3.3M
2025-01-09 8.02 8.10 7.87 7.88 2.0M
2025-01-08 8.04 8.13 7.90 8.04 2.7M
2025-01-07 8.14 8.14 7.65 8.00 3.9M
2025-01-06 8.09 8.43 7.96 8.00 4.1M
2025-01-03 8.62 8.62 8.16 8.18 3.5M
2025-01-02 8.55 8.99 8.55 8.59 4.4M