XiAn Tian He Defense Technology Co Ltd (300397)

300397
🏛️ China →
12.32
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.95 12.02 11.92 12.01 493.2K
09:35 11.99 12.08 11.99 12.07 398.7K
09:40 12.07 12.07 12.01 12.02 258.7K
09:45 12.04 12.06 12.01 12.06 269.4K
09:50 12.04 12.05 12.00 12.01 210.8K
09:55 12.00 12.03 11.98 12.03 185.8K
10:00 12.00 12.05 11.99 11.99 269.0K
10:05 11.98 12.01 11.97 11.97 183.9K
10:10 11.97 11.97 11.94 11.96 183.4K
10:15 11.97 12.02 11.97 12.01 181.0K
10:20 12.01 12.07 12.00 12.05 534.5K
10:25 12.05 12.07 12.03 12.05 208.3K
10:30 12.04 12.10 12.04 12.08 498.1K
10:35 12.08 12.09 12.07 12.07 117.2K
10:40 12.07 12.07 12.03 12.04 198.4K
10:45 12.04 12.08 12.04 12.07 101.9K
10:50 12.07 12.08 12.07 12.08 100.7K
10:55 12.09 12.11 12.09 12.10 190.7K
11:00 12.12 12.13 12.10 12.10 265.5K
11:05 12.12 12.12 12.09 12.10 69.6K
11:10 12.09 12.11 12.08 12.08 64.0K
11:15 12.09 12.10 12.08 12.10 107.2K
11:20 12.10 12.12 12.09 12.10 70.8K
11:25 12.10 12.10 12.09 12.10 144.7K
13:00 12.10 12.12 12.10 12.11 277.4K
13:05 12.11 12.11 12.08 12.10 335.7K
13:10 12.10 12.14 12.08 12.08 309.8K
13:15 12.08 12.11 12.08 12.09 91.5K
13:20 12.08 12.09 12.05 12.06 443.3K
13:25 12.06 12.08 12.06 12.08 74.4K
13:30 12.07 12.09 12.06 12.07 88.0K
13:35 12.08 12.09 12.05 12.05 212.6K
13:40 12.05 12.07 12.05 12.07 87.9K
13:45 12.07 12.09 12.05 12.09 168.3K
13:50 12.08 12.10 12.07 12.09 175.1K
13:55 12.09 12.09 12.07 12.08 135.1K
14:00 12.08 12.09 12.07 12.07 128.1K
14:05 12.07 12.08 12.06 12.06 142.5K
14:10 12.06 12.07 12.05 12.06 183.5K
14:15 12.06 12.10 12.06 12.10 542.9K
14:20 12.09 12.16 12.09 12.14 532.8K
14:25 12.14 12.14 12.10 12.10 183.2K
14:30 12.11 12.14 12.10 12.14 134.7K
14:35 12.14 12.14 12.13 12.14 190.0K
14:40 12.15 12.15 12.14 12.14 236.6K
14:45 12.15 12.18 12.14 12.17 400.7K
14:50 12.17 12.18 12.16 12.18 262.0K
14:55 12.18 12.18 12.17 12.18 131.7K
15:40 12.18 12.18 12.18 12.18 111.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 12.10 12.33 12.09 12.32 13.3M
2025-09-29 12.01 12.11 11.76 12.07 10.5M
2025-09-26 11.99 12.30 11.91 12.00 12.8M
2025-09-25 12.13 12.23 12.04 12.06 9.3M
2025-09-24 12.00 12.18 11.91 12.18 10.9M
2025-09-23 12.30 12.33 11.75 12.04 16.7M
2025-09-22 12.15 12.34 12.09 12.34 10.8M
2025-09-19 12.20 12.49 12.15 12.27 11.9M
2025-09-18 12.51 12.63 12.15 12.27 17.4M
2025-09-17 12.59 12.62 12.48 12.54 10.1M
2025-09-16 12.39 12.61 12.31 12.61 12.9M
2025-09-15 12.50 12.57 12.37 12.41 10.1M
2025-09-12 12.71 12.71 12.51 12.53 14.3M
2025-09-11 12.40 12.65 12.33 12.64 14.2M
2025-09-10 12.38 12.50 12.28 12.44 10.3M
2025-09-09 12.68 12.68 12.21 12.25 14.6M
2025-09-08 12.53 12.70 12.47 12.65 13.9M
2025-09-05 12.51 12.60 12.28 12.60 17.2M
2025-09-04 12.80 12.85 12.18 12.43 24.4M
2025-09-03 14.18 14.20 12.76 12.89 28.9M
2025-09-02 14.42 14.42 13.63 14.01 24.3M
2025-09-01 14.33 14.49 14.14 14.46 18.9M
2025-08-29 14.40 14.40 14.16 14.34 21.5M
2025-08-28 14.12 14.53 13.86 14.52 29.7M
2025-08-27 14.89 14.97 14.27 14.29 32.1M
2025-08-26 15.15 15.15 14.86 14.91 24.7M
2025-08-25 15.28 15.30 14.92 15.23 37.0M
2025-08-22 14.83 15.15 14.69 15.15 32.5M
2025-08-21 15.08 15.10 14.71 14.80 26.0M
2025-08-20 15.15 15.42 14.73 15.08 41.9M
2025-08-19 15.39 15.68 15.05 15.14 49.7M
2025-08-18 14.98 16.00 14.90 15.52 84.8M
2025-08-15 14.48 14.53 14.19 14.52 29.8M
2025-08-14 14.69 14.89 14.30 14.43 41.5M
2025-08-13 14.60 14.95 14.52 14.69 30.5M
2025-08-12 14.74 15.45 14.60 14.62 38.0M
2025-08-11 14.85 15.01 14.72 14.74 33.8M
2025-08-08 15.12 15.34 14.84 14.86 41.6M
2025-08-07 14.95 15.50 14.60 15.38 57.1M
2025-08-06 14.72 15.33 14.72 15.05 63.4M
2025-08-05 14.88 15.11 14.65 14.78 52.6M
2025-08-04 14.23 15.17 14.14 14.99 67.9M
2025-08-01 13.84 14.79 13.41 14.26 66.4M
2025-07-31 13.73 14.03 13.69 13.84 23.1M
2025-07-30 14.09 14.20 13.66 13.81 27.5M
2025-07-29 13.90 14.16 13.82 14.06 24.1M
2025-07-28 14.12 14.23 14.00 14.05 30.0M
2025-07-25 14.01 14.16 13.88 14.12 32.7M
2025-07-24 13.30 14.28 13.30 14.16 53.2M
2025-07-23 13.76 13.77 13.28 13.32 27.7M
2025-07-22 13.60 14.04 13.53 13.86 36.7M
2025-07-21 13.55 13.69 13.45 13.65 22.6M
2025-07-18 13.41 13.65 13.33 13.58 23.7M
2025-07-17 13.11 13.48 13.08 13.47 23.1M
2025-07-16 13.09 13.24 13.04 13.14 13.4M
2025-07-15 13.32 13.44 12.90 13.10 26.0M
2025-07-14 13.31 13.56 13.30 13.44 17.4M
2025-07-11 13.28 13.50 13.22 13.39 20.4M
2025-07-10 13.55 13.55 13.20 13.31 26.8M
2025-07-09 13.76 14.10 13.53 13.61 34.6M
2025-07-08 13.42 14.09 13.35 13.87 37.6M
2025-07-07 13.50 13.63 13.29 13.52 28.6M
2025-07-04 13.67 13.74 13.32 13.51 35.7M
2025-07-03 13.71 14.35 13.62 13.73 52.3M
2025-07-02 14.44 14.99 13.95 13.96 79.9M
2025-07-01 14.50 15.00 13.96 14.11 71.8M
2025-06-30 14.05 14.61 14.00 14.51 66.7M
2025-06-27 13.56 14.30 13.54 13.95 71.4M
2025-06-26 13.10 14.12 13.03 13.65 80.8M
2025-06-25 12.74 13.40 12.70 13.26 57.4M
2025-06-24 12.97 13.06 12.63 12.77 54.1M
2025-06-23 13.09 13.50 12.98 13.45 43.5M
2025-06-20 13.40 13.44 12.94 13.03 42.6M
2025-06-19 13.40 13.74 13.12 13.73 60.8M
2025-06-18 12.83 14.11 12.74 13.83 90.1M
2025-06-17 12.51 12.89 12.33 12.84 43.7M
2025-06-16 12.89 12.89 12.31 12.57 40.8M
2025-06-13 12.23 12.88 12.23 12.66 75.7M
2025-06-12 11.82 12.04 11.82 11.93 11.2M
2025-06-11 11.88 12.03 11.81 11.94 12.1M
2025-06-10 12.31 12.32 11.77 11.91 26.1M
2025-06-09 12.22 12.42 12.21 12.29 20.4M
2025-06-06 12.27 12.47 12.19 12.22 22.1M
2025-06-05 12.40 12.45 12.14 12.27 26.1M
2025-06-04 12.45 12.67 12.40 12.50 36.9M
2025-06-03 12.25 12.75 12.12 12.66 53.7M
2025-05-30 11.90 11.96 11.67 11.80 15.5M
2025-05-29 11.80 12.04 11.73 12.00 19.3M
2025-05-28 11.68 12.04 11.63 11.84 24.2M
2025-05-27 11.65 11.76 11.52 11.69 11.4M
2025-05-26 11.59 11.72 11.53 11.71 10.4M
2025-05-23 11.88 11.98 11.60 11.60 18.7M
2025-05-22 11.88 12.24 11.77 11.89 21.8M
2025-05-21 12.14 12.16 11.88 11.92 15.3M
2025-05-20 12.10 12.18 11.98 12.15 16.5M
2025-05-19 12.20 12.39 11.96 12.19 18.6M
2025-05-16 12.28 12.88 12.11 12.14 28.0M
2025-05-15 12.54 12.62 12.15 12.18 19.9M
2025-05-14 12.92 12.94 12.44 12.54 27.2M
2025-05-13 13.20 13.38 12.72 12.75 48.3M
2025-05-12 12.45 13.67 12.40 13.30 73.1M
2025-05-09 13.35 13.42 12.57 12.88 50.6M
2025-05-08 12.43 13.23 12.36 13.03 53.4M
2025-05-07 12.08 13.05 11.92 12.66 56.1M
2025-05-06 11.43 11.83 11.43 11.83 18.8M
2025-04-30 11.20 11.46 11.12 11.41 16.0M
2025-04-29 10.90 11.33 10.74 11.15 20.0M
2025-04-28 10.97 11.14 10.75 10.93 14.9M
2025-04-25 10.84 11.13 10.71 10.97 19.8M
2025-04-24 11.40 11.45 11.01 11.07 22.3M
2025-04-23 11.54 11.63 11.34 11.52 17.5M
2025-04-22 11.60 11.69 11.42 11.50 15.4M
2025-04-21 11.50 11.73 11.37 11.69 17.5M
2025-04-18 11.38 11.66 11.22 11.49 20.2M
2025-04-17 11.50 11.80 11.40 11.40 19.9M
2025-04-16 12.03 12.21 11.42 11.58 24.8M
2025-04-15 12.32 12.39 11.86 12.00 23.6M
2025-04-14 12.28 12.61 12.27 12.32 24.6M
2025-04-11 12.39 12.55 12.16 12.20 35.4M
2025-04-10 12.10 12.80 12.10 12.39 60.3M
2025-04-09 10.64 12.70 10.27 12.54 69.0M
2025-04-08 10.28 11.18 10.24 10.70 45.6M
2025-04-07 11.28 11.39 9.55 9.90 42.4M
2025-04-03 12.01 12.39 11.92 11.92 21.6M
2025-04-02 12.30 12.42 12.05 12.17 21.2M
2025-04-01 12.43 12.82 12.32 12.33 26.4M
2025-03-31 12.21 12.40 11.81 12.27 31.0M
2025-03-28 12.94 13.10 12.45 12.46 38.0M
2025-03-27 13.51 13.70 12.64 13.09 51.4M
2025-03-26 13.60 14.37 13.55 13.69 56.5M
2025-03-25 15.15 15.65 14.01 14.22 77.1M
2025-03-24 15.40 15.94 14.70 15.85 100.2M
2025-03-21 14.22 16.50 14.20 15.20 128.4M
2025-03-20 13.17 14.49 13.02 14.18 79.4M
2025-03-19 13.37 13.95 13.10 13.29 45.7M
2025-03-18 13.49 13.88 13.20 13.73 58.8M
2025-03-17 14.11 15.00 13.30 13.37 92.6M
2025-03-14 13.36 13.75 12.76 13.52 59.8M
2025-03-13 12.70 13.06 12.41 13.05 29.2M
2025-03-12 12.66 13.11 12.50 12.75 29.5M
2025-03-11 12.30 12.79 12.16 12.71 22.9M
2025-03-10 12.61 12.75 12.45 12.51 17.9M
2025-03-07 12.39 12.84 12.33 12.38 23.6M
2025-03-06 12.48 12.53 12.36 12.44 16.6M
2025-03-05 12.32 12.59 12.25 12.49 21.0M
2025-03-04 11.63 13.22 11.60 12.50 31.8M
2025-03-03 11.47 11.84 11.38 11.57 9.6M
2025-02-28 12.10 12.17 11.41 11.47 12.8M
2025-02-27 12.25 12.47 11.89 12.13 12.9M
2025-02-26 12.32 12.35 12.13 12.31 11.6M
2025-02-25 12.10 12.47 12.01 12.29 14.0M
2025-02-24 12.08 12.50 12.05 12.30 16.9M
2025-02-21 12.05 12.25 12.03 12.18 19.3M
2025-02-20 11.71 12.37 11.66 12.28 26.5M
2025-02-19 11.34 11.70 11.34 11.65 12.2M
2025-02-18 11.82 11.90 11.25 11.31 14.7M
2025-02-17 11.72 12.11 11.72 11.92 15.2M
2025-02-14 11.66 11.82 11.53 11.77 11.1M
2025-02-13 11.80 11.99 11.68 11.75 12.1M
2025-02-12 11.72 11.91 11.71 11.84 11.6M
2025-02-11 11.96 11.96 11.74 11.80 13.0M
2025-02-10 11.80 12.12 11.71 12.04 17.1M
2025-02-07 11.71 11.80 11.44 11.80 19.3M
2025-02-06 11.38 11.60 11.15 11.60 13.1M
2025-02-05 10.94 11.42 10.94 11.31 14.0M
2025-01-27 10.95 11.10 10.79 10.92 11.3M
2025-01-24 10.57 10.97 10.48 10.91 12.5M
2025-01-23 10.71 10.92 10.59 10.62 10.7M
2025-01-22 10.73 10.73 10.52 10.60 9.9M
2025-01-21 10.61 10.79 10.44 10.77 12.7M
2025-01-20 10.53 10.63 10.37 10.57 8.2M
2025-01-17 10.50 10.65 10.37 10.48 8.1M
2025-01-16 10.61 10.78 10.46 10.59 9.1M
2025-01-15 10.68 10.72 10.50 10.55 7.8M
2025-01-14 10.15 10.69 10.15 10.69 12.8M
2025-01-13 10.00 10.21 9.72 10.11 7.9M
2025-01-10 10.39 10.54 10.09 10.09 9.6M
2025-01-09 10.33 10.57 10.30 10.41 12.8M
2025-01-08 10.21 10.35 9.85 10.32 12.3M
2025-01-07 9.91 10.27 9.88 10.26 8.9M
2025-01-06 10.00 10.11 9.71 9.86 10.2M
2025-01-03 10.62 10.72 9.97 10.01 14.6M
2025-01-02 10.99 11.13 10.47 10.62 12.1M