XiAn Catering Co Ltd (000721)

000721
🏛️ China →
9.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.05 10.05 9.70 9.71 9,166.1K
09:35 9.70 9.70 9.41 9.41 8,742.3K
09:40 9.40 9.62 9.37 9.62 4,221.7K
09:45 9.65 9.65 9.48 9.48 2,275.8K
09:50 9.48 9.50 9.40 9.40 2,324.3K
09:55 9.40 9.53 9.35 9.50 2,187.0K
10:00 9.51 9.51 9.40 9.44 1,272.4K
10:05 9.43 9.51 9.43 9.48 832.6K
10:10 9.48 9.48 9.41 9.43 986.5K
10:15 9.43 9.51 9.42 9.50 778.6K
10:20 9.50 9.51 9.44 9.44 496.3K
10:25 9.44 9.45 9.40 9.43 1,037.8K
10:30 9.45 9.45 9.38 9.40 662.8K
10:35 9.39 9.47 9.39 9.42 641.9K
10:40 9.42 9.43 9.40 9.41 587.3K
10:45 9.43 9.48 9.42 9.47 406.1K
10:50 9.47 9.47 9.42 9.44 451.0K
10:55 9.44 9.50 9.43 9.50 338.8K
11:00 9.50 9.55 9.48 9.49 624.2K
11:05 9.48 9.53 9.47 9.51 256.3K
11:10 9.50 9.52 9.50 9.51 307.6K
11:15 9.51 9.52 9.50 9.52 291.3K
11:20 9.52 9.56 9.51 9.52 269.8K
11:25 9.52 9.53 9.49 9.50 439.8K
11:30 9.49 9.49 9.49 9.49 17.9K
13:00 9.50 9.50 9.45 9.45 497.0K
13:05 9.45 9.46 9.43 9.43 429.5K
13:10 9.43 9.46 9.42 9.43 345.4K
13:15 9.42 9.44 9.41 9.42 475.0K
13:20 9.42 9.42 9.40 9.42 432.2K
13:25 9.41 9.42 9.40 9.42 683.5K
13:30 9.42 9.44 9.41 9.41 375.4K
13:35 9.41 9.41 9.37 9.37 729.5K
13:40 9.37 9.38 9.35 9.36 788.9K
13:45 9.36 9.42 9.35 9.40 385.0K
13:50 9.40 9.40 9.38 9.39 268.2K
13:55 9.39 9.39 9.35 9.36 429.0K
14:00 9.36 9.37 9.35 9.37 369.4K
14:05 9.37 9.37 9.35 9.35 597.5K
14:10 9.35 9.36 9.28 9.28 1,348.0K
14:15 9.28 9.36 9.27 9.36 957.5K
14:20 9.35 9.37 9.35 9.36 369.8K
14:25 9.36 9.37 9.35 9.37 463.7K
14:30 9.37 9.38 9.35 9.35 808.6K
14:35 9.35 9.36 9.27 9.27 976.1K
14:40 9.27 9.28 9.23 9.25 2,389.1K
14:45 9.25 9.38 9.24 9.38 1,178.7K
14:50 9.38 9.42 9.35 9.37 1,195.9K
14:55 9.37 9.39 9.35 9.36 900.7K
15:40 9.35 9.35 9.35 9.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.96 9.11 8.80 9.05 22.5M
2025-09-26 9.19 9.19 8.97 8.97 24.0M
2025-09-25 9.29 9.34 9.05 9.19 32.0M
2025-09-24 9.16 9.50 9.13 9.37 33.0M
2025-09-23 10.08 10.08 9.23 9.35 57.8M
2025-09-22 10.80 10.82 10.18 10.25 61.6M
2025-09-19 10.60 11.30 10.41 10.92 97.6M
2025-09-18 10.28 11.30 10.10 10.83 105.9M
2025-09-17 10.60 10.79 10.30 10.32 48.3M
2025-09-16 10.44 10.66 10.23 10.64 51.0M
2025-09-15 10.16 10.44 10.04 10.36 35.3M
2025-09-12 10.39 10.55 10.26 10.28 35.4M
2025-09-11 10.16 10.45 10.01 10.45 50.8M
2025-09-10 9.99 10.27 9.94 10.20 41.5M
2025-09-09 10.10 10.15 9.92 10.01 29.6M
2025-09-08 10.21 10.33 10.02 10.05 35.4M
2025-09-05 10.28 10.30 9.83 10.22 46.9M
2025-09-04 10.27 10.49 10.04 10.30 55.3M
2025-09-03 10.60 10.76 10.13 10.16 55.4M
2025-09-02 10.56 10.88 10.36 10.62 77.0M
2025-09-01 10.27 11.14 10.25 10.55 82.1M
2025-08-29 10.00 10.60 9.99 10.43 74.6M
2025-08-28 10.16 10.40 10.00 10.04 51.1M
2025-08-27 10.31 10.43 9.95 10.23 74.7M
2025-08-26 10.39 10.65 10.17 10.51 81.5M
2025-08-25 10.11 10.95 10.11 10.44 93.6M
2025-08-22 9.97 10.49 9.66 10.17 93.4M
2025-08-21 9.84 10.80 9.61 9.83 116.4M
2025-08-20 8.93 9.85 8.89 9.85 60.9M
2025-08-19 9.02 9.05 8.88 8.95 23.2M
2025-08-18 8.87 9.04 8.83 8.96 32.1M
2025-08-15 8.77 8.91 8.70 8.88 26.4M
2025-08-14 8.61 9.29 8.56 8.89 51.1M
2025-08-13 8.76 8.82 8.59 8.60 18.7M
2025-08-12 8.53 8.59 8.52 8.57 9.9M
2025-08-11 8.51 8.54 8.44 8.53 8.9M
2025-08-08 8.50 8.52 8.46 8.51 8.1M
2025-08-07 8.51 8.53 8.48 8.50 6.1M
2025-08-06 8.53 8.55 8.48 8.51 7.8M
2025-08-05 8.49 8.58 8.48 8.55 6.7M
2025-08-04 8.47 8.51 8.41 8.51 5.8M
2025-08-01 8.47 8.53 8.45 8.51 7.5M
2025-07-31 8.67 8.67 8.48 8.50 15.9M
2025-07-30 8.61 8.74 8.61 8.69 16.6M
2025-07-29 8.72 8.77 8.60 8.65 11.1M
2025-07-28 8.68 8.75 8.66 8.75 12.3M
2025-07-25 8.74 8.75 8.65 8.69 10.8M
2025-07-24 8.62 8.74 8.60 8.72 18.2M
2025-07-23 8.66 8.73 8.59 8.61 16.1M
2025-07-22 8.65 8.66 8.56 8.61 9.5M
2025-07-21 8.60 8.66 8.54 8.64 11.5M
2025-07-18 8.58 8.64 8.55 8.60 7.4M
2025-07-17 8.55 8.63 8.54 8.58 7.5M
2025-07-16 8.50 8.59 8.48 8.55 7.7M
2025-07-15 8.61 8.61 8.43 8.50 11.8M
2025-07-14 8.63 8.74 8.58 8.61 10.7M
2025-07-11 8.65 8.68 8.60 8.67 10.9M
2025-07-10 8.59 8.65 8.58 8.65 8.6M
2025-07-09 8.61 8.66 8.56 8.61 10.7M
2025-07-08 8.55 8.61 8.54 8.59 7.2M
2025-07-07 8.60 8.62 8.52 8.58 7.0M
2025-07-04 8.60 8.60 8.52 8.54 8.1M
2025-07-03 8.60 8.65 8.57 8.60 7.4M
2025-07-02 8.63 8.69 8.58 8.63 9.3M
2025-07-01 8.60 8.65 8.55 8.64 9.7M
2025-06-30 8.59 8.61 8.54 8.61 9.2M
2025-06-27 8.64 8.69 8.57 8.59 14.4M
2025-06-26 8.55 8.80 8.51 8.72 22.9M
2025-06-25 8.55 8.59 8.48 8.59 10.7M
2025-06-24 8.41 8.52 8.41 8.52 8.0M
2025-06-23 8.30 8.41 8.23 8.41 6.7M
2025-06-20 8.44 8.49 8.34 8.36 8.0M
2025-06-19 8.59 8.65 8.40 8.44 10.6M
2025-06-18 8.67 8.67 8.56 8.58 7.2M
2025-06-17 8.62 8.74 8.59 8.64 12.4M
2025-06-16 8.58 8.65 8.47 8.62 13.0M
2025-06-13 8.85 8.91 8.60 8.62 22.1M
2025-06-12 9.06 9.11 8.88 8.91 19.8M
2025-06-11 9.09 9.15 8.98 9.05 28.9M
2025-06-10 8.88 9.12 8.85 9.02 33.9M
2025-06-09 8.79 8.90 8.72 8.88 16.0M
2025-06-06 8.74 8.83 8.68 8.80 11.9M
2025-06-05 8.76 8.87 8.71 8.75 13.2M
2025-06-04 8.68 8.83 8.61 8.79 16.3M
2025-06-03 8.65 8.71 8.61 8.69 6.1M
2025-05-30 8.70 8.77 8.64 8.65 7.6M
2025-05-29 8.70 8.76 8.62 8.73 8.4M
2025-05-28 8.78 8.79 8.69 8.72 7.9M
2025-05-27 8.67 8.83 8.67 8.78 9.5M
2025-05-26 8.59 8.68 8.56 8.68 6.7M
2025-05-23 8.68 8.74 8.60 8.61 10.3M
2025-05-22 8.95 8.96 8.69 8.70 24.3M
2025-05-21 9.10 9.15 8.96 8.99 21.7M
2025-05-20 8.96 9.30 8.96 9.18 29.3M
2025-05-19 8.95 9.05 8.89 9.00 11.9M
2025-05-16 9.05 9.06 8.90 8.95 10.5M
2025-05-15 9.05 9.15 9.02 9.04 15.9M
2025-05-14 9.00 9.05 8.93 9.03 12.1M
2025-05-13 8.93 9.10 8.90 9.02 18.6M
2025-05-12 8.94 8.99 8.85 8.93 14.7M
2025-05-09 9.06 9.10 8.94 8.96 13.4M
2025-05-08 9.00 9.12 8.88 9.09 20.9M
2025-05-07 9.01 9.14 8.93 9.00 19.6M
2025-05-06 8.88 9.00 8.86 8.97 20.0M
2025-04-30 8.85 8.95 8.84 8.87 15.5M
2025-04-29 8.99 9.05 8.88 8.92 12.3M
2025-04-28 9.22 9.22 8.95 8.96 20.3M
2025-04-25 9.05 9.36 9.00 9.24 28.1M
2025-04-24 9.10 9.23 8.99 9.02 19.5M
2025-04-23 9.32 9.41 9.12 9.16 28.4M
2025-04-22 9.31 9.60 9.05 9.41 41.6M
2025-04-21 9.07 9.43 8.93 9.32 32.8M
2025-04-18 9.80 9.88 9.25 9.29 59.7M
2025-04-17 9.45 10.16 9.30 10.01 79.8M
2025-04-16 9.30 9.89 9.26 9.62 54.2M
2025-04-15 9.26 10.00 9.10 9.59 55.1M
2025-04-14 9.05 9.32 9.02 9.26 27.6M
2025-04-11 9.05 9.37 9.03 9.06 30.6M
2025-04-10 8.91 9.35 8.86 9.22 41.9M
2025-04-09 8.51 9.06 7.95 8.87 33.6M
2025-04-08 8.15 8.68 8.15 8.62 30.4M
2025-04-07 8.70 8.98 8.26 8.26 26.9M
2025-04-03 9.02 9.28 8.95 9.18 20.6M
2025-04-02 8.87 9.09 8.81 9.07 15.9M
2025-04-01 8.83 9.02 8.83 8.91 14.4M
2025-03-31 9.10 9.20 8.78 8.84 27.2M
2025-03-28 9.69 9.69 9.23 9.25 34.6M
2025-03-27 9.83 10.14 9.74 9.80 33.7M
2025-03-26 9.80 10.07 9.70 9.87 31.1M
2025-03-25 9.90 10.20 9.65 9.97 48.9M
2025-03-24 9.70 10.51 9.67 10.10 73.5M
2025-03-21 9.55 9.80 9.39 9.74 27.7M
2025-03-20 9.66 9.77 9.55 9.57 21.3M
2025-03-19 9.80 9.88 9.63 9.71 25.7M
2025-03-18 9.88 9.98 9.75 9.85 31.3M
2025-03-17 10.07 10.25 9.80 9.87 52.6M
2025-03-14 9.60 9.98 9.60 9.89 53.6M
2025-03-13 9.60 9.68 9.41 9.56 24.9M
2025-03-12 9.76 9.88 9.62 9.64 37.9M
2025-03-11 9.45 9.97 9.38 9.81 48.0M
2025-03-10 9.42 9.67 9.35 9.54 27.7M
2025-03-07 9.40 9.73 9.30 9.53 41.0M
2025-03-06 9.25 9.49 9.14 9.45 38.2M
2025-03-05 9.40 9.40 9.08 9.24 35.9M
2025-03-04 9.58 9.74 9.36 9.40 37.9M
2025-03-03 9.63 10.00 9.42 9.73 59.9M
2025-02-28 9.68 10.25 9.51 9.72 82.4M
2025-02-27 9.19 9.80 9.16 9.62 80.3M
2025-02-26 9.18 9.27 9.06 9.19 25.1M
2025-02-25 9.04 9.30 9.01 9.09 35.1M
2025-02-24 8.88 9.25 8.83 9.14 34.8M
2025-02-21 9.00 9.03 8.82 8.94 28.4M
2025-02-20 8.71 9.22 8.69 9.06 48.5M
2025-02-19 8.60 8.71 8.53 8.71 17.4M
2025-02-18 8.98 9.02 8.59 8.61 25.5M
2025-02-17 8.91 9.08 8.86 9.03 24.4M
2025-02-14 9.00 9.15 8.91 8.96 26.0M
2025-02-13 8.96 9.20 8.89 9.05 35.2M
2025-02-12 8.93 9.01 8.86 8.95 22.9M
2025-02-11 9.10 9.10 8.84 8.91 27.1M
2025-02-10 8.67 9.02 8.64 9.01 37.2M
2025-02-07 8.51 8.74 8.44 8.65 29.0M
2025-02-06 8.39 8.51 8.21 8.51 24.5M
2025-02-05 8.39 8.49 8.30 8.38 17.5M
2025-01-27 8.66 8.74 8.38 8.39 16.2M
2025-01-24 8.62 8.68 8.46 8.61 22.1M
2025-01-23 8.80 8.89 8.56 8.57 23.3M
2025-01-22 8.95 8.95 8.68 8.71 24.3M
2025-01-21 9.10 9.22 8.92 9.02 23.7M
2025-01-20 9.04 9.34 8.85 9.18 38.0M
2025-01-17 9.15 9.29 8.98 9.03 24.6M
2025-01-16 9.09 9.36 9.00 9.20 39.0M
2025-01-15 8.98 9.41 8.95 9.04 39.4M
2025-01-14 8.82 9.09 8.77 9.03 37.7M
2025-01-13 8.43 8.78 8.00 8.67 28.5M
2025-01-10 9.00 9.02 8.43 8.51 30.9M
2025-01-09 8.92 9.19 8.81 9.10 33.3M
2025-01-08 8.78 9.19 8.64 9.02 38.4M
2025-01-07 8.58 8.97 8.50 8.88 35.2M
2025-01-06 9.20 9.20 8.74 8.74 48.4M
2025-01-03 10.74 10.74 9.66 9.71 73.4M
2025-01-02 9.94 10.90 9.89 10.73 96.8M