Xinlei Compressor Co Ltd (301317)

301317
🏛️ China →
33.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 33.07 33.07 32.85 33.05 77.1K
09:35 33.04 33.26 33.04 33.14 32.3K
09:40 33.13 33.23 33.13 33.20 24.4K
09:45 33.17 33.20 33.12 33.12 47.9K
09:50 33.12 33.43 33.12 33.33 119.0K
09:55 33.30 33.33 33.25 33.28 22.5K
10:00 33.26 33.28 33.20 33.26 12.6K
10:05 33.24 33.35 33.22 33.35 20.9K
10:10 33.34 33.48 33.25 33.48 80.3K
10:15 33.53 33.85 33.49 33.75 320.0K
10:20 33.71 33.71 33.56 33.59 129.5K
10:25 33.59 33.61 33.54 33.54 32.7K
10:30 33.54 33.57 33.46 33.49 25.4K
10:35 33.50 33.50 33.47 33.47 20.3K
10:40 33.47 33.53 33.47 33.52 9.6K
10:45 33.54 33.56 33.53 33.55 9.2K
10:50 33.55 33.56 33.45 33.45 38.7K
10:55 33.45 33.49 33.41 33.41 10.7K
11:00 33.42 33.48 33.41 33.48 7.8K
11:05 33.48 33.48 33.44 33.44 2.0K
11:10 33.44 33.46 33.43 33.43 12.9K
11:15 33.43 33.43 33.39 33.39 18.9K
11:20 33.39 33.40 33.35 33.35 17.1K
11:25 33.35 33.35 33.28 33.32 29.3K
13:00 33.31 33.31 33.21 33.21 24.6K
13:05 33.21 33.21 33.20 33.21 36.7K
13:10 33.20 33.26 33.20 33.26 16.0K
13:15 33.26 33.26 33.21 33.22 17.5K
13:20 33.25 33.25 33.22 33.22 3.3K
13:25 33.24 33.31 33.24 33.27 6.7K
13:30 33.27 33.27 33.23 33.23 13.1K
13:35 33.22 33.23 33.18 33.19 26.4K
13:40 33.18 33.21 33.17 33.19 17.3K
13:45 33.17 33.17 33.15 33.15 15.2K
13:50 33.24 33.25 33.18 33.18 12.1K
13:55 33.18 33.18 33.12 33.13 51.3K
14:00 33.13 33.17 33.12 33.17 19.0K
14:05 33.17 33.25 33.17 33.25 23.6K
14:10 33.24 33.24 33.17 33.17 4.4K
14:15 33.18 33.20 33.18 33.18 2.2K
14:20 33.21 33.21 33.15 33.15 21.3K
14:25 33.13 33.13 33.07 33.13 40.6K
14:30 33.13 33.17 33.09 33.09 12.7K
14:35 33.09 33.12 33.09 33.11 12.9K
14:40 33.12 33.17 33.11 33.17 14.5K
14:45 33.17 33.19 33.15 33.15 16.3K
14:50 33.17 33.17 33.14 33.14 30.1K
14:55 33.13 33.13 33.11 33.11 18.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 33.22 33.56 33.16 33.23 1.3M
2025-09-29 33.11 34.12 33.11 33.32 2.0M
2025-09-26 33.07 33.85 32.85 33.10 1.6M
2025-09-25 33.32 33.59 32.99 33.05 1.5M
2025-09-24 33.14 33.50 33.03 33.35 1.4M
2025-09-23 33.99 33.99 32.73 33.13 2.1M
2025-09-22 34.18 34.18 33.69 33.89 1.5M
2025-09-19 34.04 34.66 33.80 34.38 2.1M
2025-09-18 34.35 34.73 33.78 33.93 2.7M
2025-09-17 34.91 34.91 34.35 34.48 2.2M
2025-09-16 33.99 34.97 33.77 34.92 2.9M
2025-09-15 34.20 34.47 33.87 33.99 1.8M
2025-09-12 34.52 34.79 34.19 34.27 2.3M
2025-09-11 34.30 34.64 33.81 34.62 2.3M
2025-09-10 33.90 34.19 33.71 34.03 1.6M
2025-09-09 34.60 34.60 33.80 33.88 2.4M
2025-09-08 34.50 34.79 34.32 34.60 2.0M
2025-09-05 34.24 34.62 33.58 34.52 2.6M
2025-09-04 33.69 34.58 33.21 33.88 3.2M
2025-09-03 34.82 35.35 33.65 33.86 3.6M
2025-09-02 36.05 36.29 34.77 35.08 5.0M
2025-09-01 35.00 37.99 35.00 36.41 7.7M
2025-08-29 35.98 35.98 34.88 35.00 5.5M
2025-08-28 38.58 38.99 34.59 36.39 12.3M
2025-08-27 38.60 41.66 38.23 38.48 12.6M
2025-08-26 38.65 39.50 38.45 38.80 6.3M
2025-08-25 37.63 39.95 37.56 38.61 8.3M
2025-08-22 37.63 38.40 37.10 37.53 4.5M
2025-08-21 38.59 38.59 37.31 37.55 4.8M
2025-08-20 38.40 39.26 37.97 38.71 5.6M
2025-08-19 38.61 39.55 38.05 38.75 7.5M
2025-08-18 39.48 40.00 38.13 39.14 12.2M
2025-08-15 35.61 38.70 35.51 38.08 9.9M
2025-08-14 36.81 37.90 35.89 35.90 6.9M
2025-08-13 36.25 37.23 35.78 36.90 6.3M
2025-08-12 36.00 36.28 35.84 35.94 3.6M
2025-08-11 37.26 37.37 36.19 36.34 4.6M
2025-08-08 36.57 37.00 36.18 36.79 4.7M
2025-08-07 37.53 37.90 36.37 36.43 6.8M
2025-08-06 38.70 38.72 37.50 37.73 7.5M
2025-08-05 36.92 38.91 36.35 38.18 10.7M
2025-08-04 36.20 36.99 35.86 36.91 8.0M
2025-08-01 34.99 37.99 34.22 37.07 13.0M
2025-07-31 35.15 35.98 34.30 34.57 6.8M
2025-07-30 35.13 36.38 34.64 35.25 8.0M
2025-07-29 36.50 36.58 34.78 35.30 7.9M
2025-07-28 32.96 36.35 32.96 36.33 13.4M
2025-07-25 33.00 33.15 32.82 32.98 2.0M
2025-07-24 32.95 33.24 32.85 33.08 2.4M
2025-07-23 33.53 33.62 32.88 33.05 2.6M
2025-07-22 33.82 34.05 33.29 33.50 3.3M
2025-07-21 33.86 34.10 33.73 34.07 3.3M
2025-07-18 33.73 34.00 33.52 33.86 2.9M
2025-07-17 33.89 34.20 33.83 33.94 3.1M
2025-07-16 34.58 34.87 33.85 33.88 4.4M
2025-07-15 34.67 35.17 33.85 34.56 5.8M
2025-07-14 34.43 36.20 34.16 34.97 7.6M
2025-07-11 34.90 35.25 34.15 34.25 7.3M
2025-07-10 35.81 37.22 35.01 35.44 9.6M
2025-07-09 34.68 39.28 34.68 36.83 14.6M
2025-07-08 36.40 36.50 34.80 35.17 11.9M
2025-07-07 32.89 37.75 32.89 37.17 18.3M
2025-07-04 30.02 34.34 29.74 33.36 16.0M
2025-07-03 29.66 30.27 29.62 30.03 2.5M
2025-07-02 29.90 29.95 29.40 29.61 2.6M
2025-07-01 30.31 30.39 29.61 29.88 4.9M
2025-06-30 30.69 30.99 30.51 30.84 2.6M
2025-06-27 30.36 30.80 30.23 30.53 2.7M
2025-06-26 30.61 30.66 30.15 30.21 2.9M
2025-06-25 30.40 30.93 30.23 30.66 3.3M
2025-06-24 29.33 30.45 29.00 30.37 3.5M
2025-06-23 29.26 29.78 29.22 29.61 2.0M
2025-06-20 29.85 30.23 29.36 29.46 2.6M
2025-06-19 30.20 30.75 29.63 29.75 3.1M
2025-06-18 30.66 30.89 30.18 30.57 3.2M
2025-06-17 31.55 31.83 30.56 30.74 4.9M
2025-06-16 30.83 31.93 30.83 31.61 2.8M
2025-06-13 31.90 32.35 31.00 31.15 5.0M
2025-06-12 32.00 32.37 31.92 32.10 3.0M
2025-06-11 32.00 32.37 31.87 32.16 3.3M
2025-06-10 33.48 33.54 31.70 32.34 7.3M
2025-06-09 34.37 34.37 33.08 33.80 8.3M
2025-06-06 32.85 34.95 32.11 34.27 10.7M
2025-06-05 32.67 33.32 32.23 32.91 5.6M
2025-06-04 32.05 32.81 32.01 32.61 4.6M
2025-06-03 31.93 32.32 31.48 32.09 3.6M
2025-05-30 33.36 33.36 31.86 32.02 6.1M
2025-05-29 32.41 33.39 32.41 33.28 5.6M
2025-05-28 33.52 33.86 32.54 32.68 8.0M
2025-05-27 35.03 35.53 33.15 33.50 10.6M
2025-05-26 34.12 36.56 33.80 35.83 16.3M
2025-05-23 33.81 34.35 33.15 33.25 7.3M
2025-05-22 34.62 34.95 33.88 34.06 8.0M
2025-05-21 36.00 36.36 34.31 34.71 10.7M
2025-05-20 36.02 36.91 35.10 35.72 11.6M
2025-05-19 37.31 38.49 35.81 36.60 15.3M
2025-05-16 38.51 40.40 37.80 38.83 16.4M
2025-05-15 40.44 42.99 38.16 38.30 21.4M
2025-05-14 36.36 45.60 36.19 41.45 27.7M
2025-05-13 31.18 38.16 30.00 38.16 25.7M
2025-05-12 28.63 31.99 28.63 31.80 24.2M
2025-05-09 30.53 32.75 30.26 32.70 29.5M
2025-05-08 22.73 27.29 22.63 27.29 13.9M
2025-05-07 23.21 23.26 22.60 22.74 3.1M
2025-05-06 22.46 23.00 22.46 22.97 4.1M
2025-04-30 22.15 22.57 22.06 22.15 2.8M
2025-04-29 22.34 22.59 22.18 22.27 3.0M
2025-04-28 22.71 22.93 22.17 22.34 4.9M
2025-04-25 22.47 22.85 22.00 22.63 5.9M
2025-04-24 21.90 22.59 21.73 22.10 7.6M
2025-04-23 21.20 23.60 21.20 22.95 12.0M
2025-04-22 20.69 21.20 20.50 20.87 2.3M
2025-04-21 19.85 20.56 19.68 20.52 1.9M
2025-04-18 19.64 19.99 19.47 19.85 1.7M
2025-04-17 19.43 19.77 19.20 19.53 1.1M
2025-04-16 19.58 19.77 19.25 19.43 1.9M
2025-04-15 20.40 20.40 19.48 19.56 3.3M
2025-04-14 19.30 22.62 19.30 20.45 4.6M
2025-04-11 18.66 19.18 18.60 18.85 1.2M
2025-04-10 18.26 18.98 18.26 18.84 1.2M
2025-04-09 17.05 18.35 15.81 18.07 1.8M
2025-04-08 17.66 17.86 16.70 17.40 1.4M
2025-04-07 19.90 19.90 16.45 16.53 2.8M
2025-04-03 20.50 20.87 20.45 20.56 1.4M
2025-04-02 21.05 21.12 20.25 20.69 1.8M
2025-04-01 20.13 20.86 20.13 20.60 2.1M
2025-03-31 19.61 20.28 19.34 20.14 1.5M
2025-03-28 19.89 20.28 19.73 19.76 1.2M
2025-03-27 20.47 20.47 19.58 19.81 1.2M
2025-03-26 19.59 20.13 19.27 19.98 1.4M
2025-03-25 19.47 19.60 19.10 19.44 1.2M
2025-03-24 20.43 20.43 19.10 19.46 1.9M
2025-03-21 20.53 20.75 20.11 20.43 1.7M
2025-03-20 20.28 20.92 20.10 20.62 1.6M
2025-03-19 20.44 20.47 20.14 20.28 0.9M
2025-03-18 20.49 20.74 20.31 20.43 1.6M
2025-03-17 20.46 21.12 20.12 20.49 2.9M
2025-03-14 20.00 20.42 19.90 20.36 1.1M
2025-03-13 20.09 20.29 19.75 20.14 1.2M
2025-03-12 20.23 20.23 19.73 20.13 1.0M
2025-03-11 19.90 20.16 19.51 20.02 1.2M
2025-03-10 20.20 20.40 19.96 20.19 0.9M
2025-03-07 20.01 20.16 19.83 20.01 0.9M
2025-03-06 19.46 20.48 19.40 20.15 1.7M
2025-03-05 19.61 19.70 19.16 19.40 0.8M
2025-03-04 19.45 19.78 19.01 19.67 0.8M
2025-03-03 19.20 19.58 19.15 19.27 0.9M
2025-02-28 19.98 19.98 19.00 19.10 1.5M
2025-02-27 20.30 20.62 19.80 19.98 1.8M
2025-02-26 20.54 20.71 20.14 20.32 1.4M
2025-02-25 20.46 20.74 20.06 20.51 1.5M
2025-02-24 20.61 20.76 20.00 20.46 2.0M
2025-02-21 20.46 21.20 20.20 20.77 2.6M
2025-02-20 20.29 20.89 20.01 20.55 1.8M
2025-02-19 19.79 20.23 19.51 20.03 1.1M
2025-02-18 20.10 20.55 19.66 19.81 1.4M
2025-02-17 20.01 20.19 19.91 20.14 0.7M
2025-02-14 20.00 20.22 19.86 19.91 0.8M
2025-02-13 20.58 20.72 20.05 20.09 0.9M
2025-02-12 20.23 20.95 20.05 20.58 1.6M
2025-02-11 20.23 20.37 19.87 20.23 1.0M
2025-02-10 21.06 21.06 20.07 20.28 2.1M
2025-02-07 20.67 21.88 20.54 20.73 1.6M
2025-02-06 20.50 20.69 20.09 20.68 1.2M
2025-02-05 21.05 21.23 20.27 20.49 1.4M
2025-01-27 21.25 21.49 20.86 21.05 1.0M
2025-01-24 20.06 21.35 19.94 21.06 2.0M
2025-01-23 20.19 20.69 20.12 20.23 1.2M
2025-01-22 19.81 20.20 19.81 20.04 0.6M
2025-01-21 20.03 20.49 19.63 20.15 1.1M
2025-01-20 20.09 20.51 20.00 20.10 1.3M
2025-01-17 20.31 20.51 19.79 20.09 2.4M
2025-01-16 18.89 22.55 18.89 20.84 3.6M
2025-01-15 19.50 19.60 18.76 18.93 1.3M
2025-01-14 19.06 19.57 19.06 19.56 1.2M
2025-01-13 19.27 19.28 18.61 18.93 0.8M
2025-01-10 19.34 20.19 19.21 19.34 1.2M
2025-01-09 19.18 19.54 18.71 19.34 0.8M
2025-01-08 19.54 19.76 18.66 19.19 1.0M
2025-01-07 18.89 19.51 18.36 19.51 1.2M
2025-01-06 18.42 19.00 17.50 18.45 1.7M
2025-01-03 19.46 19.89 18.31 18.32 0.9M
2025-01-02 19.63 20.41 19.06 19.45 1.2M