Xdc Industries Shenzhen Ltd (300615)

300615
🏛️ China →
13.79
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.75 13.83 13.60 13.60 605.2K
09:35 13.61 13.67 13.51 13.51 262.6K
09:40 13.54 13.60 13.49 13.58 120.1K
09:45 13.58 13.75 13.57 13.69 158.0K
09:50 13.68 13.75 13.67 13.71 105.8K
09:55 13.73 13.85 13.73 13.85 107.8K
10:00 13.84 13.90 13.82 13.85 150.9K
10:05 13.86 13.93 13.82 13.93 114.7K
10:10 13.93 13.95 13.91 13.91 107.0K
10:15 13.90 13.96 13.89 13.94 79.4K
10:20 13.95 13.96 13.91 13.95 77.9K
10:25 13.96 13.98 13.93 13.96 60.9K
10:30 13.96 13.96 13.92 13.95 88.2K
10:35 13.94 13.95 13.90 13.93 56.8K
10:40 13.94 13.94 13.91 13.93 89.3K
10:45 13.93 13.94 13.89 13.90 112.3K
10:50 13.90 13.95 13.90 13.93 90.6K
10:55 13.94 13.94 13.90 13.92 29.0K
11:00 13.92 13.92 13.89 13.89 42.9K
11:05 13.89 13.92 13.89 13.89 46.1K
11:10 13.91 13.92 13.88 13.89 43.2K
11:15 13.89 13.91 13.89 13.90 28.2K
11:20 13.88 13.90 13.86 13.87 26.7K
11:25 13.87 13.89 13.87 13.87 18.8K
11:30 13.87 13.87 13.87 13.87 5.2K
13:00 13.87 13.87 13.81 13.83 52.2K
13:05 13.84 13.84 13.79 13.79 39.2K
13:10 13.79 13.81 13.78 13.79 25.6K
13:15 13.79 13.79 13.76 13.76 33.5K
13:20 13.76 13.76 13.73 13.73 29.6K
13:25 13.74 13.80 13.74 13.79 37.6K
13:30 13.79 13.81 13.78 13.79 94.2K
13:35 13.79 13.79 13.76 13.76 50.0K
13:40 13.76 13.79 13.75 13.75 54.4K
13:45 13.77 13.83 13.75 13.81 31.3K
13:50 13.81 13.84 13.81 13.84 27.6K
13:55 13.83 13.86 13.83 13.86 51.8K
14:00 13.86 13.88 13.84 13.87 60.5K
14:05 13.88 13.89 13.85 13.87 41.5K
14:10 13.86 13.90 13.85 13.85 64.3K
14:15 13.85 13.87 13.85 13.85 55.6K
14:20 13.85 13.87 13.84 13.84 39.4K
14:25 13.86 13.86 13.84 13.85 61.1K
14:30 13.86 13.86 13.83 13.85 81.9K
14:35 13.85 13.86 13.83 13.84 60.9K
14:40 13.84 13.89 13.84 13.89 130.8K
14:45 13.88 13.89 13.86 13.87 92.5K
14:50 13.87 13.88 13.85 13.87 79.9K
14:55 13.86 13.88 13.86 13.86 35.6K
15:40 13.86 13.86 13.86 13.86 34.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 13.91 14.05 13.77 13.79 3.3M
2025-09-29 13.75 13.98 13.49 13.86 4.0M
2025-09-26 13.93 13.95 13.64 13.74 3.3M
2025-09-25 14.17 14.21 13.93 13.93 3.9M
2025-09-24 13.65 14.24 13.50 14.20 4.8M
2025-09-23 14.02 14.35 13.27 13.79 5.9M
2025-09-22 14.05 14.17 13.89 14.06 3.4M
2025-09-19 14.43 14.43 13.91 14.05 3.8M
2025-09-18 14.50 14.61 14.10 14.25 5.0M
2025-09-17 14.45 14.65 14.36 14.55 3.5M
2025-09-16 14.20 14.48 14.04 14.47 4.4M
2025-09-15 14.26 14.26 13.95 14.18 3.6M
2025-09-12 14.43 14.45 14.20 14.21 4.2M
2025-09-11 13.88 14.49 13.81 14.47 6.6M
2025-09-10 13.90 14.07 13.84 13.91 4.3M
2025-09-09 14.10 14.10 13.76 13.87 5.6M
2025-09-08 14.19 14.31 13.79 14.07 7.2M
2025-09-05 14.18 14.36 13.94 14.32 5.5M
2025-09-04 14.30 14.49 13.80 13.99 5.6M
2025-09-03 14.74 14.76 14.15 14.17 5.4M
2025-09-02 15.20 15.20 14.23 14.62 8.0M
2025-09-01 14.99 15.25 14.92 15.10 7.4M
2025-08-29 15.36 15.39 14.80 14.90 7.2M
2025-08-28 15.02 15.47 14.65 15.29 9.7M
2025-08-27 15.61 15.75 14.95 15.01 9.0M
2025-08-26 15.48 15.77 15.32 15.67 8.8M
2025-08-25 15.43 15.57 15.25 15.50 9.9M
2025-08-22 15.58 15.71 15.26 15.43 8.0M
2025-08-21 15.56 15.80 15.28 15.37 9.3M
2025-08-20 15.27 15.39 15.09 15.37 8.1M
2025-08-19 15.17 15.33 15.03 15.26 8.5M
2025-08-18 15.02 15.28 15.02 15.18 6.5M
2025-08-15 14.97 15.18 14.85 15.01 6.1M
2025-08-14 15.35 15.45 14.81 14.84 7.9M
2025-08-13 15.33 15.39 15.18 15.36 6.4M
2025-08-12 15.27 15.38 15.16 15.33 5.9M
2025-08-11 15.25 15.42 15.09 15.38 7.8M
2025-08-08 15.20 15.36 15.04 15.25 8.4M
2025-08-07 15.26 15.44 15.13 15.23 10.3M
2025-08-06 15.58 15.70 15.18 15.32 17.8M
2025-08-05 15.01 16.50 15.01 15.75 22.9M
2025-08-04 14.46 14.83 14.34 14.79 7.4M
2025-08-01 14.43 14.60 14.32 14.48 5.5M
2025-07-31 14.46 14.72 14.29 14.35 7.0M
2025-07-30 14.42 14.62 14.28 14.46 6.0M
2025-07-29 14.41 14.53 14.28 14.47 6.6M
2025-07-28 14.13 14.50 14.11 14.45 9.0M
2025-07-25 14.00 14.12 13.92 14.09 5.2M
2025-07-24 13.97 14.24 13.90 14.02 5.8M
2025-07-23 13.85 14.37 13.85 14.05 8.3M
2025-07-22 14.22 14.29 13.95 14.02 9.8M
2025-07-21 14.30 14.45 14.15 14.24 11.9M
2025-07-18 14.30 14.45 14.09 14.13 17.5M
2025-07-17 13.56 14.78 13.56 14.58 26.2M
2025-07-16 14.28 15.26 13.71 13.81 22.4M
2025-07-15 13.54 13.68 13.26 13.47 3.5M
2025-07-14 13.42 13.61 13.33 13.56 3.7M
2025-07-11 13.37 13.46 13.19 13.32 3.1M
2025-07-10 13.41 13.54 13.26 13.42 3.6M
2025-07-09 13.42 13.50 13.33 13.41 3.0M
2025-07-08 13.21 13.49 13.13 13.48 3.8M
2025-07-07 13.06 13.20 12.93 13.17 2.7M
2025-07-04 13.25 13.30 13.03 13.10 3.1M
2025-07-03 13.21 13.31 13.11 13.27 2.8M
2025-07-02 13.36 13.40 13.03 13.16 4.1M
2025-07-01 13.37 13.48 13.20 13.35 4.5M
2025-06-30 13.23 13.50 13.23 13.37 5.0M
2025-06-27 13.10 13.26 13.01 13.18 3.7M
2025-06-26 12.95 13.20 12.85 13.06 4.9M
2025-06-25 12.98 13.09 12.80 12.95 3.6M
2025-06-24 12.64 12.99 12.58 12.97 4.0M
2025-06-23 12.30 12.64 12.17 12.58 3.4M
2025-06-20 12.54 12.72 12.22 12.27 3.8M
2025-06-19 12.67 12.79 12.48 12.54 4.0M
2025-06-18 12.45 12.71 12.43 12.67 3.1M
2025-06-17 12.64 12.72 12.44 12.57 2.7M
2025-06-16 12.37 12.67 12.31 12.60 3.7M
2025-06-13 12.69 12.70 12.32 12.37 3.2M
2025-06-12 12.70 12.87 12.58 12.70 3.3M
2025-06-11 12.69 12.82 12.60 12.76 3.4M
2025-06-10 12.81 12.88 12.41 12.62 3.5M
2025-06-09 12.61 12.79 12.59 12.77 3.5M
2025-06-06 12.49 12.65 12.41 12.60 3.6M
2025-06-05 12.28 12.50 12.16 12.45 4.3M
2025-06-04 12.07 12.35 12.07 12.24 3.4M
2025-06-03 12.13 12.35 12.05 12.07 3.6M
2025-05-30 12.47 12.48 12.12 12.17 4.2M
2025-05-29 12.20 12.52 12.15 12.47 3.5M
2025-05-28 12.38 12.56 12.17 12.22 2.8M
2025-05-27 12.40 12.47 12.24 12.37 2.5M
2025-05-26 12.12 12.40 12.12 12.36 2.4M
2025-05-23 12.24 12.45 12.10 12.12 3.9M
2025-05-22 12.31 12.54 12.26 12.34 2.9M
2025-05-21 12.67 12.67 12.31 12.44 3.6M
2025-05-20 12.45 12.69 12.31 12.61 3.6M
2025-05-19 12.59 12.59 12.29 12.41 2.9M
2025-05-16 12.27 12.53 12.17 12.46 3.8M
2025-05-15 12.45 12.46 12.17 12.26 3.7M
2025-05-14 12.43 12.67 12.33 12.40 4.0M
2025-05-13 12.66 12.79 12.44 12.48 3.9M
2025-05-12 12.65 12.69 12.48 12.63 3.3M
2025-05-09 12.56 12.64 12.33 12.46 4.4M
2025-05-08 12.30 12.63 12.27 12.60 3.7M
2025-05-07 12.27 12.41 12.16 12.33 4.9M
2025-05-06 11.96 12.15 11.82 12.15 6.7M
2025-04-30 11.65 12.00 11.56 11.90 2.8M
2025-04-29 11.47 11.78 11.34 11.66 3.0M
2025-04-28 11.41 11.55 11.26 11.43 2.7M
2025-04-25 11.50 11.67 11.37 11.51 2.7M
2025-04-24 11.60 11.64 11.31 11.46 2.8M
2025-04-23 11.57 11.72 11.51 11.64 3.6M
2025-04-22 11.42 11.59 11.40 11.51 4.7M
2025-04-21 11.45 11.53 11.11 11.53 6.0M
2025-04-18 11.04 11.69 10.87 11.49 8.1M
2025-04-17 10.99 11.24 10.91 11.04 3.7M
2025-04-16 11.27 11.36 10.83 11.06 3.8M
2025-04-15 11.47 11.47 11.13 11.32 3.3M
2025-04-14 11.38 11.61 11.32 11.34 4.4M
2025-04-11 10.72 11.37 10.72 11.20 5.8M
2025-04-10 11.48 11.48 10.70 10.82 5.9M
2025-04-09 9.83 10.54 9.05 10.47 7.6M
2025-04-08 9.99 10.52 9.89 10.18 6.5M
2025-04-07 11.92 11.93 9.97 9.97 9.1M
2025-04-03 12.54 12.61 12.29 12.46 3.7M
2025-04-02 12.47 12.75 12.35 12.59 3.6M
2025-04-01 12.40 12.52 12.32 12.47 4.2M
2025-03-31 12.31 12.34 12.00 12.30 3.7M
2025-03-28 12.55 12.67 12.31 12.34 3.9M
2025-03-27 12.81 12.81 12.32 12.60 4.8M
2025-03-26 12.54 12.94 12.52 12.80 4.8M
2025-03-25 12.58 12.79 12.33 12.54 5.1M
2025-03-24 13.38 13.48 12.24 12.62 8.3M
2025-03-21 13.68 13.71 13.32 13.38 5.2M
2025-03-20 13.63 13.86 13.56 13.64 5.4M
2025-03-19 14.20 14.20 13.60 13.67 7.6M
2025-03-18 14.00 14.14 13.88 14.00 7.1M
2025-03-17 13.86 14.15 13.80 13.98 8.9M
2025-03-14 13.78 13.86 13.35 13.85 8.5M
2025-03-13 13.88 14.04 13.43 13.77 10.1M
2025-03-12 13.62 14.02 13.59 13.88 10.8M
2025-03-11 13.40 13.57 13.30 13.54 5.3M
2025-03-10 13.55 13.65 13.39 13.58 5.5M
2025-03-07 13.61 13.85 13.42 13.59 9.6M
2025-03-06 13.55 13.76 13.45 13.67 9.4M
2025-03-05 13.21 13.48 13.05 13.43 7.5M
2025-03-04 12.61 13.21 12.57 13.20 6.0M
2025-03-03 12.81 13.10 12.52 12.79 7.1M
2025-02-28 13.48 13.48 12.67 12.75 10.4M
2025-02-27 13.97 13.98 13.31 13.59 12.4M
2025-02-26 13.68 13.89 13.55 13.88 12.1M
2025-02-25 13.51 13.91 13.39 13.62 14.0M
2025-02-24 13.52 13.65 13.15 13.64 10.1M
2025-02-21 13.41 13.57 13.20 13.53 10.3M
2025-02-20 13.28 13.40 13.16 13.39 8.7M
2025-02-19 12.96 13.27 12.88 13.25 7.7M
2025-02-18 13.59 13.59 12.86 12.95 9.9M
2025-02-17 13.23 13.63 13.23 13.60 12.6M
2025-02-14 13.30 13.43 13.07 13.22 12.2M
2025-02-13 13.60 13.73 13.29 13.35 13.6M
2025-02-12 13.34 13.77 13.20 13.71 18.1M
2025-02-11 13.13 13.49 12.98 13.30 20.3M
2025-02-10 12.70 13.13 12.65 13.13 14.5M
2025-02-07 12.79 12.90 12.50 12.68 14.8M
2025-02-06 12.32 12.72 12.10 12.70 10.8M
2025-02-05 12.15 12.27 12.01 12.26 7.7M
2025-01-27 12.52 12.65 12.03 12.03 8.8M
2025-01-24 12.19 12.54 12.10 12.52 10.9M
2025-01-23 12.66 13.07 12.31 12.31 16.3M
2025-01-22 12.50 12.97 12.42 12.60 15.3M
2025-01-21 12.93 12.96 12.34 12.69 12.6M
2025-01-20 12.78 12.98 12.72 12.84 14.2M
2025-01-17 13.06 13.06 12.48 12.70 16.6M
2025-01-16 12.99 13.23 12.82 13.16 20.2M
2025-01-15 13.06 13.21 12.68 12.82 21.3M
2025-01-14 12.68 13.36 12.51 13.33 27.7M
2025-01-13 12.99 13.15 12.45 12.66 23.7M
2025-01-10 15.07 15.33 13.25 13.36 37.6M
2025-01-09 16.98 16.98 15.57 15.72 38.2M
2025-01-08 17.55 17.97 16.32 17.60 41.5M
2025-01-07 18.27 18.99 16.94 18.47 49.1M
2025-01-06 17.05 19.83 17.05 17.86 49.7M
2025-01-03 15.27 16.55 14.33 16.55 48.6M
2025-01-02 13.79 13.79 13.79 13.79 4.4M