Hangzhou Tigermed Consulting Co Ltd (3347)

3347
🏛️ Hongkong →
44.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 45.50 46.10 45.50 46.08 72.1K
09:35 46.06 46.42 45.96 45.98 154.5K
09:40 45.90 46.10 45.90 45.96 26.2K
09:45 45.86 45.88 45.74 45.74 14.2K
09:50 45.80 45.80 45.60 45.72 12.3K
09:55 45.68 45.68 45.44 45.50 36.7K
10:00 45.54 45.88 45.54 45.82 38.7K
10:05 45.70 45.82 45.70 45.82 6.7K
10:10 45.76 46.10 45.76 45.98 45.6K
10:15 45.96 46.22 45.96 46.02 32.9K
10:20 46.00 46.04 45.68 45.68 27.1K
10:25 45.66 45.66 45.48 45.50 26.7K
10:30 45.52 45.54 45.30 45.36 44.8K
10:35 45.38 45.42 45.36 45.42 11.3K
10:40 45.48 45.54 45.32 45.40 29.8K
10:45 45.38 45.50 45.26 45.34 63.4K
10:50 45.40 45.46 45.36 45.46 9.6K
10:55 45.48 45.60 45.48 45.60 29.2K
11:00 45.58 45.66 45.58 45.60 7.9K
11:05 45.62 45.62 45.44 45.44 13.7K
11:10 45.42 45.42 45.40 45.40 8.7K
11:15 45.38 45.40 45.36 45.36 7.1K
11:20 45.34 45.48 45.34 45.42 41.8K
11:25 45.40 45.48 45.36 45.48 9.5K
11:30 45.46 45.54 45.46 45.52 1.8K
11:35 45.52 45.52 45.32 45.32 11.3K
11:40 45.38 45.38 45.34 45.36 4.3K
11:45 45.34 45.36 45.28 45.28 11.5K
11:50 45.26 45.26 45.18 45.18 10.7K
11:55 45.20 45.24 45.18 45.24 8.7K
13:00 45.26 45.30 45.24 45.28 8.6K
13:05 45.30 45.46 45.26 45.46 23.5K
13:10 45.42 45.48 45.38 45.48 11.3K
13:15 45.50 45.50 45.42 45.42 20.2K
13:20 45.40 45.44 45.40 45.44 7.4K
13:25 45.42 45.48 45.32 45.32 13.3K
13:30 45.36 45.38 45.32 45.38 9.8K
13:35 45.40 45.42 45.36 45.38 6.3K
13:40 45.36 45.42 45.28 45.28 41.0K
13:45 45.30 45.30 45.28 45.30 3.6K
13:50 45.28 45.28 45.22 45.22 8.3K
13:55 45.20 45.20 45.16 45.16 12.6K
14:00 45.14 45.18 45.12 45.14 26.8K
14:05 45.16 45.22 45.12 45.22 14.0K
14:10 45.20 45.24 45.18 45.18 25.0K
14:15 45.20 45.24 45.18 45.20 12.4K
14:20 45.24 45.42 45.22 45.42 9.9K
14:25 45.40 45.46 45.38 45.46 6.8K
14:30 45.48 45.56 45.48 45.52 9.7K
14:35 45.56 46.08 45.56 46.00 68.9K
14:40 46.08 46.08 45.94 46.04 42.6K
14:45 46.06 46.18 46.02 46.18 46.5K
14:50 46.14 46.46 46.14 46.42 138.2K
14:55 46.46 46.46 46.36 46.40 37.8K
15:00 46.42 46.42 46.02 46.12 38.6K
15:05 46.14 46.30 46.10 46.26 16.5K
15:10 46.22 46.28 46.22 46.24 5.6K
15:15 46.22 46.22 46.12 46.16 5.4K
15:20 46.18 46.20 46.16 46.18 4.4K
15:25 46.20 46.20 46.06 46.06 15.8K
15:30 46.04 46.06 45.92 45.94 22.5K
15:35 45.92 45.92 45.84 45.84 5.5K
15:40 45.82 45.86 45.82 45.86 10.2K
15:45 45.84 46.00 45.84 45.90 19.0K
15:50 45.88 45.92 45.82 45.82 8.6K
15:55 45.88 46.04 45.82 46.04 38.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.80 46.18 44.56 44.66 2.4M
2025-09-25 48.26 48.88 46.86 47.06 2.0M
2025-09-24 45.50 48.30 44.58 47.80 3.2M
2025-09-23 46.20 46.88 44.36 45.24 2.3M
2025-09-22 45.40 46.46 45.12 46.04 1.6M
2025-09-19 46.20 46.96 44.40 45.48 2.5M
2025-09-18 46.60 47.48 45.30 46.10 3.2M
2025-09-17 48.74 49.24 45.82 46.34 5.6M
2025-09-16 48.62 49.12 47.02 48.70 2.2M
2025-09-15 48.48 49.76 47.02 48.62 3.0M
2025-09-12 46.88 48.74 45.68 47.58 3.5M
2025-09-11 48.48 48.48 41.60 45.50 17.4M
2025-09-10 52.15 54.20 49.94 50.20 3.1M
2025-09-09 52.45 53.25 51.00 51.65 1.3M
2025-09-08 51.30 53.30 51.20 53.00 3.0M
2025-09-05 49.00 51.65 48.40 51.65 3.2M
2025-09-04 51.00 51.75 47.36 48.06 3.0M
2025-09-03 50.05 51.90 50.00 51.00 2.2M
2025-09-02 48.56 50.55 48.18 50.00 3.5M
2025-09-01 46.82 49.28 46.00 48.08 3.6M
2025-08-29 47.22 48.34 46.20 46.52 5.1M
2025-08-28 49.04 50.20 47.02 47.96 1.4M
2025-08-27 52.00 52.25 48.24 48.62 2.1M
2025-08-26 53.05 53.05 50.90 51.05 1.2M
2025-08-25 53.35 53.55 50.90 53.05 2.5M
2025-08-22 51.40 52.25 50.10 52.15 1.6M
2025-08-21 51.70 52.05 50.20 51.25 1.9M
2025-08-20 52.90 52.95 49.50 51.20 5.8M
2025-08-19 58.10 59.30 52.85 52.90 3.8M
2025-08-18 58.80 59.30 56.70 57.55 1.9M
2025-08-15 58.45 59.05 57.10 58.40 1.9M
2025-08-14 56.75 59.90 55.70 58.45 4.2M
2025-08-13 52.80 56.10 52.35 55.65 2.6M
2025-08-12 54.00 54.00 51.45 52.60 2.8M
2025-08-11 53.80 54.35 52.20 52.90 2.8M
2025-08-08 53.00 53.65 51.75 52.65 3.2M
2025-08-07 56.80 56.80 52.20 54.30 3.2M
2025-08-06 55.50 56.30 53.85 56.25 2.2M
2025-08-05 55.50 55.50 52.55 55.50 2.1M
2025-08-04 52.30 54.00 51.45 53.30 3.0M
2025-08-01 56.00 57.05 53.20 53.90 3.1M
2025-07-31 57.10 58.10 54.60 55.75 4.3M
2025-07-30 58.60 60.60 55.95 57.00 9.5M
2025-07-29 53.45 58.95 52.05 58.60 13.3M
2025-07-28 52.65 53.65 51.35 53.45 2.9M
2025-07-25 50.80 52.95 50.00 52.45 8.0M
2025-07-24 49.40 50.85 48.90 50.25 3.1M
2025-07-23 50.80 51.10 48.00 48.40 6.4M
2025-07-22 50.60 52.15 48.25 48.35 5.3M
2025-07-21 51.15 52.45 49.60 50.60 2.9M
2025-07-18 51.80 52.50 50.40 51.10 5.6M
2025-07-17 46.15 50.75 46.15 50.45 6.4M
2025-07-16 48.30 48.30 46.00 46.35 5.1M
2025-07-15 48.55 48.60 46.30 47.65 4.8M
2025-07-14 49.70 52.60 47.35 48.55 7.2M
2025-07-11 48.10 51.05 48.10 50.10 7.3M
2025-07-10 46.65 50.30 45.70 48.20 8.7M
2025-07-09 43.00 47.65 43.00 46.65 11.1M
2025-07-08 40.00 43.70 38.80 43.70 7.2M
2025-07-07 40.80 40.80 38.65 39.10 1.7M
2025-07-04 40.40 40.95 39.15 39.90 3.1M
2025-07-03 39.00 40.10 38.15 39.85 3.6M
2025-07-02 38.50 39.65 37.80 38.50 2.9M
2025-06-30 36.30 39.05 34.90 38.25 6.1M
2025-06-27 35.65 36.10 34.85 35.65 2.9M
2025-06-26 38.05 38.05 34.90 35.75 6.0M
2025-06-25 38.40 38.55 37.00 37.65 3.1M
2025-06-24 37.20 38.25 36.45 38.05 3.1M
2025-06-23 36.20 37.20 35.25 37.10 3.1M
2025-06-20 36.60 36.65 35.60 36.20 1.7M
2025-06-19 38.00 38.40 35.85 36.30 3.5M
2025-06-18 38.10 38.25 36.85 37.40 3.4M
2025-06-17 42.00 42.80 37.40 37.80 8.1M
2025-06-16 40.75 42.80 39.50 40.85 5.0M
2025-06-13 41.10 44.80 40.35 41.00 9.2M
2025-06-12 39.35 42.40 39.30 42.00 6.5M
2025-06-11 39.20 41.05 38.90 40.50 6.3M
2025-06-10 37.60 40.60 37.25 39.15 11.2M
2025-06-09 34.85 38.05 34.85 37.60 7.3M
2025-06-06 35.50 35.70 33.70 34.65 6.1M
2025-06-05 36.25 36.45 34.40 35.75 6.8M
2025-06-04 33.55 37.50 33.55 36.25 9.2M
2025-06-03 31.80 34.50 31.70 33.50 5.8M
2025-06-02 32.15 32.15 30.60 31.50 0.7M
2025-05-30 31.50 33.80 31.50 32.65 7.7M
2025-05-29 29.45 32.65 29.20 32.05 7.5M
2025-05-28 30.10 30.25 29.00 29.15 2.2M
2025-05-27 29.10 30.40 28.75 30.10 3.3M
2025-05-26 30.00 30.55 28.75 29.20 6.6M
2025-05-23 27.20 30.80 26.60 29.20 16.0M
2025-05-22 27.00 27.10 26.10 26.95 4.7M
2025-05-21 27.10 27.90 26.75 27.25 5.4M
2025-05-20 25.50 27.40 25.45 26.70 5.9M
2025-05-19 25.10 25.85 24.55 25.45 2.5M
2025-05-16 26.65 26.70 25.20 25.35 3.5M
2025-05-15 27.05 27.65 26.55 26.75 2.0M
2025-05-14 27.20 27.25 26.75 27.00 0.8M
2025-05-13 27.70 27.90 26.85 26.90 1.5M
2025-05-12 26.85 27.35 26.35 27.30 1.7M
2025-05-09 27.40 27.40 26.60 26.70 0.8M
2025-05-08 27.20 27.60 26.95 27.05 1.3M
2025-05-07 27.60 28.00 26.80 26.85 1.9M
2025-05-06 27.15 27.40 26.50 27.35 1.8M
2025-05-02 26.60 27.25 25.40 27.20 0.7M
2025-04-30 26.10 26.95 26.00 26.75 1.9M
2025-04-29 26.00 26.65 25.50 25.85 3.5M
2025-04-28 26.55 26.95 26.15 26.55 1.0M
2025-04-25 27.00 27.25 26.65 26.75 1.9M
2025-04-24 27.00 27.50 26.15 26.50 3.3M
2025-04-23 26.45 26.95 25.90 26.75 2.9M
2025-04-22 25.90 26.55 25.15 26.00 4.0M
2025-04-17 25.05 25.80 24.80 25.60 1.4M
2025-04-16 25.75 25.75 24.70 25.00 1.4M
2025-04-15 27.10 27.10 25.40 26.00 3.6M
2025-04-14 26.95 27.35 26.35 27.05 2.1M
2025-04-11 25.50 26.60 25.45 26.40 2.3M
2025-04-10 26.25 26.75 25.60 25.75 3.5M
2025-04-09 22.30 25.45 22.30 25.20 4.2M
2025-04-08 25.20 25.75 24.10 25.15 4.4M
2025-04-07 28.40 28.40 24.10 24.50 7.1M
2025-04-03 29.50 30.85 29.40 30.35 2.3M
2025-04-02 31.85 32.10 29.80 30.25 6.6M
2025-04-01 31.20 33.60 30.80 32.15 7.9M
2025-03-31 31.90 32.10 29.90 31.00 6.3M
2025-03-28 35.20 36.20 31.80 31.90 8.0M
2025-03-27 34.20 36.25 33.95 35.85 3.3M
2025-03-26 34.00 34.50 33.35 34.45 1.0M
2025-03-25 34.80 34.80 33.30 33.70 1.7M
2025-03-24 34.60 34.95 33.70 34.35 1.6M
2025-03-21 36.00 36.25 34.00 34.35 3.3M
2025-03-20 38.00 38.20 35.85 36.00 3.9M
2025-03-19 38.90 39.45 36.90 37.75 4.1M
2025-03-18 37.50 39.80 37.50 38.70 5.2M
2025-03-17 37.35 37.95 36.65 36.90 1.4M
2025-03-14 35.55 38.10 35.05 37.50 4.2M
2025-03-13 36.35 37.40 34.45 35.00 2.5M
2025-03-12 36.60 39.25 35.75 36.35 7.0M
2025-03-11 34.10 36.65 34.10 36.35 2.3M
2025-03-10 35.55 36.50 34.30 35.00 2.5M
2025-03-07 35.25 35.75 34.35 35.50 3.0M
2025-03-06 34.75 35.75 34.25 35.25 3.7M
2025-03-05 33.10 34.15 32.60 33.95 3.4M
2025-03-04 32.60 33.70 32.40 33.10 2.4M
2025-03-03 33.90 35.45 32.85 33.30 3.1M
2025-02-28 36.40 36.95 33.35 33.85 5.1M
2025-02-27 36.90 37.80 35.25 36.35 5.2M
2025-02-26 35.35 37.80 35.25 36.90 6.0M
2025-02-25 34.45 36.50 34.40 35.00 4.6M
2025-02-24 39.00 39.05 35.55 35.70 9.0M
2025-02-21 36.80 38.85 35.20 38.60 11.3M
2025-02-20 31.85 36.40 31.50 35.55 19.8M
2025-02-19 31.45 32.30 30.75 31.50 3.6M
2025-02-18 31.60 32.35 30.75 31.45 3.8M
2025-02-17 34.15 34.20 30.65 31.35 10.9M
2025-02-14 29.10 32.25 28.75 32.20 8.5M
2025-02-13 29.45 29.90 28.50 28.60 3.4M
2025-02-12 29.25 29.85 28.85 29.25 3.7M
2025-02-11 30.75 30.75 29.15 29.35 2.8M
2025-02-10 29.75 30.80 29.10 30.45 4.4M
2025-02-07 28.70 29.75 28.40 29.45 6.4M
2025-02-06 28.00 28.85 27.60 28.65 3.8M
2025-02-05 28.00 28.10 27.25 27.95 1.5M
2025-02-04 27.25 28.45 26.65 27.75 0.7M
2025-02-03 27.50 28.20 25.75 27.25 0.6M
2025-01-28 28.10 28.65 27.70 28.05 0.1M
2025-01-27 28.05 29.30 28.00 28.80 1.1M
2025-01-24 28.00 29.40 28.00 28.90 1.1M
2025-01-23 28.75 29.10 28.00 28.15 0.7M
2025-01-22 28.75 28.80 28.05 28.35 0.8M
2025-01-21 29.10 29.55 28.50 28.95 0.7M
2025-01-20 29.00 29.70 28.80 29.00 1.8M
2025-01-17 28.60 28.70 28.00 28.60 1.1M
2025-01-16 28.50 29.50 28.25 28.60 1.2M
2025-01-15 29.00 29.30 28.15 28.45 0.8M
2025-01-14 28.90 29.35 28.65 29.00 1.3M
2025-01-13 28.30 28.55 27.90 28.40 0.4M
2025-01-10 28.50 29.10 28.10 28.30 0.6M
2025-01-09 28.40 29.20 28.25 28.75 0.7M
2025-01-08 28.80 29.25 28.00 28.40 1.6M
2025-01-07 29.30 29.45 28.60 29.25 1.2M
2025-01-06 30.05 30.30 29.00 29.30 1.4M
2025-01-03 30.60 30.60 29.40 29.65 1.1M
2025-01-02 30.30 31.00 29.90 30.15 1.6M