Xiangpiaopiao Food Co Ltd Class A (603711)

603711
🏛️ China →
12.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.16 13.16 13.03 13.03 102.7K
09:35 13.02 13.02 12.85 12.92 391.9K
09:40 12.94 12.94 12.82 12.86 294.3K
09:45 12.87 12.93 12.85 12.91 75.9K
09:50 12.93 12.94 12.90 12.91 75.4K
09:55 12.91 12.91 12.88 12.88 63.4K
10:00 12.87 12.91 12.86 12.90 76.6K
10:05 12.91 12.92 12.88 12.88 15.6K
10:10 12.88 12.90 12.86 12.90 113.9K
10:15 12.88 12.90 12.85 12.85 67.2K
10:20 12.86 12.87 12.83 12.83 76.6K
10:25 12.82 12.82 12.73 12.74 295.6K
10:30 12.74 12.76 12.74 12.74 91.3K
10:35 12.74 12.76 12.74 12.74 193.8K
10:40 12.74 12.79 12.71 12.79 90.0K
10:45 12.79 12.80 12.78 12.79 16.4K
10:50 12.79 12.81 12.79 12.81 29.8K
10:55 12.82 12.84 12.82 12.83 32.6K
11:00 12.84 12.84 12.82 12.82 12.6K
11:05 12.83 12.83 12.81 12.81 39.2K
11:10 12.81 12.83 12.81 12.81 21.6K
11:15 12.81 12.82 12.81 12.81 19.7K
11:20 12.83 12.83 12.81 12.81 17.5K
11:25 12.82 12.82 12.80 12.81 21.6K
13:00 12.81 12.81 12.76 12.76 63.0K
13:05 12.76 12.77 12.75 12.76 35.3K
13:10 12.76 12.78 12.76 12.78 25.2K
13:15 12.79 12.80 12.78 12.80 27.7K
13:20 12.79 12.81 12.79 12.80 23.3K
13:25 12.81 12.82 12.80 12.82 30.6K
13:30 12.82 12.83 12.81 12.82 40.3K
13:35 12.82 12.82 12.81 12.81 4.8K
13:40 12.82 12.82 12.81 12.81 15.1K
13:45 12.82 12.82 12.81 12.82 7.9K
13:50 12.82 12.82 12.80 12.82 13.8K
13:55 12.82 12.82 12.81 12.82 9.5K
14:00 12.82 12.82 12.81 12.81 15.3K
14:05 12.80 12.80 12.79 12.79 27.7K
14:10 12.79 12.79 12.76 12.78 55.1K
14:15 12.78 12.81 12.78 12.79 37.7K
14:20 12.81 12.82 12.81 12.82 5.6K
14:25 12.81 12.89 12.81 12.89 71.8K
14:30 12.88 12.89 12.85 12.86 13.9K
14:35 12.85 12.89 12.85 12.88 39.4K
14:40 12.88 12.89 12.86 12.87 26.1K
14:45 12.87 12.90 12.87 12.89 29.5K
14:50 12.88 12.90 12.88 12.89 52.4K
14:55 12.88 12.89 12.85 12.86 48.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.05 13.06 12.80 12.98 1.5M
2025-09-26 12.91 13.08 12.86 13.02 1.2M
2025-09-25 13.15 13.19 12.94 12.96 1.7M
2025-09-24 12.86 13.23 12.79 13.15 2.4M
2025-09-23 13.16 13.18 12.71 12.86 3.0M
2025-09-22 13.35 13.36 13.14 13.14 2.2M
2025-09-19 13.21 13.33 13.21 13.33 1.8M
2025-09-18 13.41 13.44 13.21 13.28 3.8M
2025-09-17 13.51 13.54 13.42 13.44 2.6M
2025-09-16 13.50 13.63 13.48 13.54 1.9M
2025-09-15 13.50 13.62 13.40 13.52 2.4M
2025-09-12 13.72 13.76 13.53 13.53 2.9M
2025-09-11 13.76 13.80 13.57 13.73 3.4M
2025-09-10 13.65 13.78 13.59 13.76 4.0M
2025-09-09 13.63 13.74 13.55 13.68 3.4M
2025-09-08 13.50 13.65 13.47 13.64 2.9M
2025-09-05 13.49 13.57 13.23 13.55 4.0M
2025-09-04 13.25 13.74 13.18 13.59 5.1M
2025-09-03 13.45 13.63 13.22 13.24 3.1M
2025-09-02 13.57 13.65 13.40 13.49 3.2M
2025-09-01 13.46 13.64 13.37 13.57 3.1M
2025-08-29 13.61 13.73 13.47 13.52 3.5M
2025-08-28 13.74 13.84 13.20 13.61 6.6M
2025-08-27 13.91 14.20 13.75 13.77 7.5M
2025-08-26 13.86 14.07 13.78 14.05 8.3M
2025-08-25 13.82 13.98 13.74 13.85 7.8M
2025-08-22 13.89 13.91 13.72 13.80 4.1M
2025-08-21 13.87 13.97 13.73 13.89 6.2M
2025-08-20 13.60 13.89 13.52 13.86 8.1M
2025-08-19 13.60 13.65 13.56 13.62 3.5M
2025-08-18 13.53 13.61 13.50 13.60 3.0M
2025-08-15 13.51 13.55 13.45 13.53 3.3M
2025-08-14 13.67 13.70 13.51 13.52 3.3M
2025-08-13 13.73 13.78 13.65 13.69 2.9M
2025-08-12 13.74 13.80 13.65 13.71 2.5M
2025-08-11 13.66 13.74 13.61 13.74 3.1M
2025-08-08 13.72 13.74 13.57 13.62 2.7M
2025-08-07 13.75 13.80 13.67 13.74 2.8M
2025-08-06 13.72 13.83 13.63 13.75 3.2M
2025-08-05 13.62 14.11 13.62 13.79 6.0M
2025-08-04 13.51 13.61 13.36 13.60 2.0M
2025-08-01 13.49 13.58 13.47 13.54 1.8M
2025-07-31 13.85 13.85 13.48 13.50 4.3M
2025-07-30 13.72 13.90 13.62 13.80 5.1M
2025-07-29 13.81 14.00 13.61 13.71 4.1M
2025-07-28 13.80 13.85 13.70 13.80 2.8M
2025-07-25 13.80 13.84 13.72 13.80 3.1M
2025-07-24 13.61 13.80 13.54 13.80 4.4M
2025-07-23 13.74 13.78 13.58 13.61 2.9M
2025-07-22 13.67 13.73 13.58 13.69 2.5M
2025-07-21 13.61 13.69 13.54 13.67 2.6M
2025-07-18 13.57 13.63 13.55 13.60 2.0M
2025-07-17 13.61 13.76 13.54 13.60 2.8M
2025-07-16 13.56 13.74 13.52 13.60 2.1M
2025-07-15 13.68 13.74 13.45 13.56 3.1M
2025-07-14 13.50 13.80 13.29 13.77 4.2M
2025-07-11 13.87 13.90 13.70 13.84 3.8M
2025-07-10 13.85 13.96 13.81 13.90 3.9M
2025-07-09 14.02 14.30 13.85 13.98 6.2M
2025-07-08 14.00 14.37 14.00 14.20 6.0M
2025-07-07 14.10 14.75 14.09 14.13 7.4M
2025-07-04 14.00 14.00 13.82 13.83 3.1M
2025-07-03 14.00 14.08 13.91 14.00 3.0M
2025-07-02 14.08 14.20 13.98 14.05 3.7M
2025-07-01 13.95 14.15 13.88 14.08 3.9M
2025-06-30 13.90 14.01 13.81 13.96 2.9M
2025-06-27 14.08 14.08 13.90 13.93 3.0M
2025-06-26 13.86 14.17 13.83 14.02 5.2M
2025-06-25 13.98 14.04 13.80 13.93 4.3M
2025-06-24 13.58 13.82 13.48 13.80 3.7M
2025-06-23 13.31 13.61 13.22 13.61 3.1M
2025-06-20 13.52 13.68 13.50 13.51 3.1M
2025-06-19 13.89 13.95 13.53 13.60 4.2M
2025-06-18 14.01 14.01 13.70 13.87 4.3M
2025-06-17 13.97 14.13 13.80 14.01 4.6M
2025-06-16 13.71 14.30 13.69 13.99 5.3M
2025-06-13 14.01 14.06 13.68 13.80 5.4M
2025-06-12 14.23 14.25 14.00 14.11 6.4M
2025-06-11 14.22 14.35 14.18 14.27 6.1M
2025-06-10 14.28 14.45 14.03 14.22 8.5M
2025-06-09 14.20 14.43 14.20 14.35 9.3M
2025-06-06 14.75 14.81 14.22 14.40 14.2M
2025-06-05 15.80 15.96 14.74 14.83 30.6M
2025-06-04 13.63 15.02 13.50 15.02 13.9M
2025-06-03 13.38 13.75 13.33 13.65 5.6M
2025-05-30 13.83 13.83 13.41 13.43 4.9M
2025-05-29 13.85 13.95 13.59 13.83 9.6M
2025-05-28 13.64 14.50 13.44 14.06 14.0M
2025-05-27 13.25 13.93 13.24 13.63 11.9M
2025-05-26 12.90 13.38 12.88 13.17 4.8M
2025-05-23 13.10 13.40 12.95 12.96 5.1M
2025-05-22 13.41 13.58 13.10 13.12 4.9M
2025-05-21 13.56 13.80 13.40 13.47 3.7M
2025-05-20 13.39 13.74 13.33 13.57 5.5M
2025-05-19 13.10 13.38 13.03 13.37 4.5M
2025-05-16 13.14 13.14 12.97 13.10 2.8M
2025-05-15 13.11 13.21 13.03 13.13 3.7M
2025-05-14 13.11 13.17 13.00 13.11 3.1M
2025-05-13 13.25 13.28 13.07 13.11 3.3M
2025-05-12 13.11 13.16 13.02 13.12 3.2M
2025-05-09 13.18 13.26 13.01 13.09 3.1M
2025-05-08 13.06 13.23 12.96 13.21 4.5M
2025-05-07 13.16 13.32 12.97 13.06 4.7M
2025-05-06 12.83 13.03 12.83 13.01 4.8M
2025-04-30 12.93 13.06 12.71 12.81 4.3M
2025-04-29 12.79 13.00 12.65 12.86 4.8M
2025-04-28 13.71 13.73 12.68 12.78 12.8M
2025-04-25 13.90 14.28 13.90 14.02 3.9M
2025-04-24 14.01 14.45 13.90 14.02 5.6M
2025-04-23 14.08 14.20 13.88 14.04 6.4M
2025-04-22 14.06 14.30 14.04 14.11 4.5M
2025-04-21 14.22 14.43 14.01 14.17 6.1M
2025-04-18 14.44 14.73 14.18 14.27 7.3M
2025-04-17 14.07 14.70 14.00 14.54 10.9M
2025-04-16 14.02 14.29 13.83 14.23 5.9M
2025-04-15 14.00 14.31 13.96 14.21 7.6M
2025-04-14 13.90 14.14 13.81 13.99 4.8M
2025-04-11 13.93 13.98 13.70 13.79 5.0M
2025-04-10 13.65 14.13 13.53 13.98 8.1M
2025-04-09 13.06 13.82 12.57 13.69 8.4M
2025-04-08 12.52 13.30 12.52 13.30 8.0M
2025-04-07 13.25 13.50 12.50 12.50 6.5M
2025-04-03 13.67 13.95 13.62 13.89 3.5M
2025-04-02 13.67 13.95 13.67 13.80 2.9M
2025-04-01 13.59 13.86 13.59 13.73 3.3M
2025-03-31 13.98 14.04 13.53 13.61 4.9M
2025-03-28 14.28 14.33 13.99 14.01 6.0M
2025-03-27 14.05 14.80 14.03 14.41 8.6M
2025-03-26 14.06 14.16 13.96 14.12 3.3M
2025-03-25 14.00 14.23 13.86 14.15 5.1M
2025-03-24 14.05 14.16 13.81 14.04 5.4M
2025-03-21 14.20 14.28 13.95 14.05 5.8M
2025-03-20 14.38 14.55 14.23 14.27 5.4M
2025-03-19 14.58 14.59 14.33 14.37 4.8M
2025-03-18 14.79 14.82 14.53 14.59 5.6M
2025-03-17 14.86 15.17 14.73 14.79 11.1M
2025-03-14 14.06 14.90 14.05 14.86 16.5M
2025-03-13 14.26 14.31 13.93 14.06 5.4M
2025-03-12 14.38 14.50 14.22 14.27 5.3M
2025-03-11 14.29 14.41 14.18 14.39 4.6M
2025-03-10 14.34 14.42 14.18 14.40 4.6M
2025-03-07 14.30 14.53 14.22 14.32 5.2M
2025-03-06 14.20 14.42 14.11 14.40 6.6M
2025-03-05 14.45 14.48 14.06 14.20 7.6M
2025-03-04 14.69 14.69 14.30 14.49 6.9M
2025-03-03 14.97 15.35 14.57 14.68 12.4M
2025-02-28 15.30 15.77 14.85 14.92 16.1M
2025-02-27 14.68 16.13 14.60 15.52 23.8M
2025-02-26 14.27 14.68 14.25 14.68 9.1M
2025-02-25 14.31 14.69 14.23 14.29 6.7M
2025-02-24 14.19 14.40 14.14 14.23 5.2M
2025-02-21 14.35 14.48 14.07 14.21 6.1M
2025-02-20 14.23 14.51 14.20 14.42 5.4M
2025-02-19 14.15 14.28 14.08 14.27 5.0M
2025-02-18 14.63 14.80 14.16 14.22 7.7M
2025-02-17 14.33 14.64 14.23 14.63 7.5M
2025-02-14 14.50 14.54 14.27 14.32 6.1M
2025-02-13 14.60 14.78 14.41 14.57 8.2M
2025-02-12 14.40 14.64 14.32 14.63 5.9M
2025-02-11 14.85 14.90 14.52 14.57 6.0M
2025-02-10 14.53 14.83 14.40 14.83 9.3M
2025-02-07 14.27 14.61 14.25 14.43 7.8M
2025-02-06 13.99 14.40 13.90 14.38 7.2M
2025-02-05 14.43 14.53 13.92 14.00 6.5M
2025-01-27 14.78 14.97 14.36 14.42 5.1M
2025-01-24 14.60 14.82 14.46 14.69 6.1M
2025-01-23 15.00 15.08 14.70 14.70 7.6M
2025-01-22 15.40 15.40 14.79 14.80 8.8M
2025-01-21 15.06 15.57 14.77 15.49 11.8M
2025-01-20 15.50 15.58 14.94 15.07 10.6M
2025-01-17 15.80 16.00 15.40 15.40 12.4M
2025-01-16 15.78 16.29 15.41 16.12 19.8M
2025-01-15 15.33 16.35 15.23 15.95 19.6M
2025-01-14 14.50 15.38 14.50 15.36 14.2M
2025-01-13 14.00 15.56 13.71 14.69 12.0M
2025-01-10 15.29 15.47 14.38 14.45 13.8M
2025-01-09 14.78 16.50 14.47 15.66 17.7M
2025-01-08 14.50 15.58 14.10 15.07 18.6M
2025-01-07 14.52 14.97 14.05 14.54 13.5M
2025-01-06 15.30 15.50 14.22 14.36 15.8M
2025-01-03 17.24 17.32 15.62 15.62 25.1M
2025-01-02 16.00 18.04 16.00 17.36 30.2M