Yunnan Chuangxin New Material Co Ltd (002812)

002812
🏛️ China →
45.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 56.70 57.53 56.38 56.82 14.6M
2023-12-28 53.07 57.35 53.07 56.83 26.0M
2023-12-27 53.76 53.89 52.92 53.34 13.3M
2023-12-26 53.52 54.32 53.18 53.84 13.4M
2023-12-25 52.87 53.80 52.50 53.64 15.0M
2023-12-22 51.01 54.49 50.50 53.18 29.9M
2023-12-21 50.40 51.94 50.05 51.39 28.0M
2023-12-20 51.19 51.47 50.18 50.72 19.8M
2023-12-19 51.39 51.92 50.78 51.25 11.0M
2023-12-18 52.32 52.88 51.36 51.41 12.0M
2023-12-15 53.60 54.37 52.66 52.95 13.2M
2023-12-14 54.80 55.58 53.38 53.40 12.0M
2023-12-13 56.10 56.28 54.44 54.47 12.4M
2023-12-12 55.86 57.26 55.78 56.58 9.1M
2023-12-11 56.00 56.24 55.03 56.20 14.4M
2023-12-08 58.05 58.35 56.80 56.86 10.3M
2023-12-07 58.42 58.48 57.39 57.80 11.5M
2023-12-06 56.76 59.56 56.51 58.59 18.0M
2023-12-05 57.16 58.82 56.81 56.92 12.1M
2023-12-04 57.81 58.45 57.07 57.62 9.1M
2023-12-01 59.00 59.37 57.58 58.13 13.3M
2023-11-30 58.69 60.06 58.35 58.87 10.4M
2023-11-29 60.08 60.10 58.80 58.85 11.2M
2023-11-28 58.80 61.19 58.65 60.43 14.6M
2023-11-27 60.00 60.00 58.67 59.16 10.6M
2023-11-24 61.31 61.44 60.00 60.16 10.8M
2023-11-23 61.36 61.88 60.80 61.30 12.2M
2023-11-22 63.50 63.68 61.50 61.56 18.3M
2023-11-21 64.63 65.35 63.90 63.90 13.2M
2023-11-20 66.14 66.28 64.08 64.70 16.3M
2023-11-17 65.10 66.18 65.01 65.89 9.8M
2023-11-16 66.98 67.18 65.68 65.74 13.3M
2023-11-15 68.68 68.75 66.95 67.34 20.2M
2023-11-14 67.95 68.40 66.50 67.41 14.2M
2023-11-13 68.41 69.90 67.50 67.99 12.1M
2023-11-10 69.10 69.59 68.12 68.20 12.2M
2023-11-09 70.24 71.57 69.38 69.62 18.4M
2023-11-08 68.01 72.03 68.01 70.08 27.4M
2023-11-07 69.49 69.50 67.77 68.40 18.9M
2023-11-06 63.46 69.80 63.46 69.25 33.9M
2023-11-03 63.00 64.25 62.77 63.54 15.3M
2023-11-02 65.45 65.52 62.88 63.06 15.6M
2023-11-01 65.80 65.93 63.73 64.78 21.6M
2023-10-31 66.67 67.47 65.60 67.00 26.8M
2023-10-30 65.00 68.44 64.71 67.54 52.6M
2023-10-27 56.56 63.17 56.11 63.17 39.8M
2023-10-26 60.85 60.92 55.63 57.43 35.6M
2023-10-25 64.03 64.03 61.12 61.69 23.1M
2023-10-24 63.80 63.99 61.85 63.31 24.1M
2023-10-23 65.00 65.21 63.16 63.40 34.8M
2023-10-20 57.75 64.27 57.36 64.27 45.2M
2023-10-19 59.00 60.00 58.05 58.43 16.8M
2023-10-18 61.58 61.63 59.53 59.71 22.6M
2023-10-17 59.60 64.76 58.77 62.40 39.1M
2023-10-16 61.00 62.43 58.26 58.87 17.3M
2023-10-13 61.12 61.45 59.72 60.10 11.4M
2023-10-12 58.64 62.69 58.62 61.72 26.4M
2023-10-11 59.03 59.97 58.21 58.51 11.2M
2023-10-10 59.80 60.10 58.52 58.57 10.1M
2023-10-09 59.32 59.52 58.33 59.07 13.0M
2023-09-28 60.61 61.55 59.65 59.90 13.4M
2023-09-27 59.98 62.50 59.92 60.57 15.1M
2023-09-26 60.81 61.08 60.20 60.20 6.6M
2023-09-25 61.28 61.78 60.09 61.01 9.7M
2023-09-22 60.00 61.31 59.90 61.28 8.8M
2023-09-21 60.37 61.05 60.11 60.21 6.7M
2023-09-20 61.12 61.60 60.86 60.94 4.5M
2023-09-19 62.24 62.49 61.13 61.50 5.8M
2023-09-18 60.99 63.40 60.36 62.22 10.9M
2023-09-15 61.22 61.93 60.56 61.17 8.0M
2023-09-14 62.00 62.00 60.84 61.22 6.9M
2023-09-13 62.44 63.36 61.80 62.09 7.6M
2023-09-12 62.41 63.55 62.12 62.74 9.3M
2023-09-11 61.80 62.99 61.21 62.55 9.6M
2023-09-08 62.62 62.88 61.72 61.83 8.8M
2023-09-07 64.70 64.88 62.93 62.94 9.7M
2023-09-06 65.46 65.46 64.08 64.73 12.8M
2023-09-05 66.00 66.29 65.23 65.68 9.3M
2023-09-04 65.65 67.10 64.31 66.18 14.5M
2023-09-01 66.45 66.63 64.71 65.26 11.5M
2023-08-31 67.50 67.54 65.48 66.39 13.8M
2023-08-30 68.14 68.80 66.90 67.69 13.3M
2023-08-29 67.70 68.47 66.74 68.14 15.7M
2023-08-28 70.24 70.88 67.33 67.73 17.2M
2023-08-25 68.13 68.20 66.15 66.90 13.6M
2023-08-24 71.82 72.08 68.33 68.69 22.9M
2023-08-23 73.74 73.90 70.27 70.86 23.9M
2023-08-22 84.00 84.45 75.60 75.60 22.9M
2023-08-21 88.88 89.49 83.67 84.00 10.3M
2023-08-18 90.80 91.47 88.80 88.80 3.9M
2023-08-17 91.29 91.50 89.10 90.97 5.8M
2023-08-16 92.22 94.18 91.51 91.51 3.8M
2023-08-15 94.76 94.77 91.55 92.23 4.2M
2023-08-14 95.24 95.78 93.70 94.27 3.2M
2023-08-11 97.91 98.35 96.11 96.12 3.6M
2023-08-10 97.16 98.68 96.87 97.92 4.0M
2023-08-09 96.61 98.47 96.52 97.16 4.1M
2023-08-08 96.47 98.20 96.00 97.19 4.0M
2023-08-07 96.57 97.88 95.57 96.29 4.1M
2023-08-04 97.86 99.10 96.82 97.28 5.0M
2023-08-03 96.01 98.25 95.50 97.86 5.5M
2023-08-02 96.19 98.23 95.91 96.60 5.5M
2023-08-01 96.00 97.85 95.85 96.22 5.7M
2023-07-31 95.80 97.88 95.47 96.50 6.9M
2023-07-28 93.50 96.03 92.88 95.79 7.6M
2023-07-27 92.90 95.60 92.82 94.28 8.5M
2023-07-26 93.01 93.49 92.19 92.50 3.4M
2023-07-25 91.48 93.80 91.48 93.03 6.4M
2023-07-24 92.30 92.34 90.03 90.85 5.1M
2023-07-21 91.70 92.50 89.70 92.30 4.7M
2023-07-20 92.28 93.87 91.73 92.10 5.5M
2023-07-19 92.48 92.60 91.38 91.89 3.8M
2023-07-18 93.30 94.10 92.01 92.37 4.9M
2023-07-17 93.50 94.15 92.56 92.98 4.0M
2023-07-14 96.20 96.28 92.80 95.00 11.5M
2023-07-13 94.12 96.52 94.12 95.92 7.6M
2023-07-12 93.56 95.28 92.58 93.87 5.0M
2023-07-11 93.87 94.47 92.55 93.56 5.4M
2023-07-10 91.84 95.48 91.84 94.33 8.2M
2023-07-07 92.48 92.90 91.68 91.80 3.8M
2023-07-06 93.50 93.88 91.62 93.02 7.0M
2023-07-05 95.87 95.87 93.88 94.09 8.9M
2023-07-04 97.00 97.00 94.75 96.15 7.6M
2023-07-03 96.37 98.50 96.21 96.71 8.5M
2023-06-30 98.18 98.20 95.05 96.35 11.4M
2023-06-29 98.61 100.38 97.37 98.50 9.1M
2023-06-28 95.72 101.35 94.98 98.86 19.3M
2023-06-27 96.39 96.79 94.73 95.70 10.5M
2023-06-26 90.04 98.80 89.52 97.27 24.9M
2023-06-21 92.47 96.30 90.08 90.33 17.0M
2023-06-20 92.65 93.75 91.39 91.71 8.0M
2023-06-19 95.31 96.14 92.00 92.25 10.2M
2023-06-16 96.84 97.30 95.22 95.83 9.1M
2023-06-15 90.55 96.87 90.55 95.64 16.1M
2023-06-14 91.30 91.75 90.37 90.55 4.7M
2023-06-13 92.00 93.25 91.20 91.30 4.6M
2023-06-12 92.00 93.36 90.41 92.60 6.5M
2023-06-09 91.85 95.98 91.53 92.38 9.6M
2023-06-08 91.75 93.27 90.91 91.10 5.6M
2023-06-07 94.00 94.48 90.90 91.70 8.2M
2023-06-06 93.47 95.00 92.52 93.75 5.1M
2023-06-05 93.50 94.68 90.70 94.18 8.3M
2023-06-02 91.90 94.90 91.23 93.92 9.0M
2023-06-01 91.00 93.78 90.31 91.58 7.5M
2023-05-31 91.65 92.09 90.27 90.92 6.9M
2023-05-30 91.64 92.78 90.22 91.59 8.7M
2023-05-29 94.33 95.10 91.15 92.00 13.1M
2023-05-26 98.50 99.90 93.40 95.24 19.0M
2023-05-25 99.21 99.56 97.20 97.51 9.0M
2023-05-24 102.82 102.82 99.59 100.03 8.4M
2023-05-23 102.79 106.39 102.20 102.82 8.1M
2023-05-22 103.35 105.20 102.70 103.19 3.7M
2023-05-19 103.61 105.99 102.72 103.94 4.5M
2023-05-18 106.00 106.00 102.58 104.00 5.6M
2023-05-17 107.38 107.90 104.59 105.86 6.1M
2023-05-16 107.20 107.67 105.80 106.92 6.2M
2023-05-15 102.76 109.77 102.75 107.06 11.8M
2023-05-12 104.11 105.52 102.61 102.75 5.3M
2023-05-11 101.31 106.02 99.99 104.11 9.1M
2023-05-10 100.30 103.78 98.70 101.85 8.4M
2023-05-09 102.14 105.50 100.22 100.30 6.3M
2023-05-08 101.77 104.47 100.76 103.00 5.7M
2023-05-05 102.50 103.66 100.87 101.53 6.7M
2023-05-04 103.08 105.87 101.42 102.00 7.4M
2023-04-28 108.36 109.26 103.68 104.10 10.4M
2023-04-27 104.95 112.27 104.95 109.53 13.5M
2023-04-26 100.50 108.38 100.00 106.51 10.6M
2023-04-25 105.65 106.00 97.60 100.71 14.7M
2023-04-24 107.06 108.44 104.55 105.78 5.9M
2023-04-21 111.28 112.21 107.53 107.86 6.2M
2023-04-20 114.22 114.22 109.44 109.91 9.0M
2023-04-19 117.85 118.06 114.35 114.55 7.9M
2023-04-18 114.21 119.80 113.70 118.20 10.8M
2023-04-17 116.47 118.42 114.85 115.20 7.7M
2023-04-14 115.15 119.83 114.66 116.51 11.0M
2023-04-13 114.66 116.22 113.52 115.16 4.8M
2023-04-12 118.91 118.91 114.82 115.57 10.7M
2023-04-11 121.10 124.05 118.60 120.20 18.6M
2023-04-10 112.31 119.25 111.66 118.00 16.1M
2023-04-07 111.30 114.28 110.60 111.83 6.0M
2023-04-06 111.45 112.33 110.02 111.30 5.9M
2023-04-04 113.54 113.93 110.00 112.06 10.4M
2023-04-03 113.48 115.68 112.25 113.92 9.2M
2023-03-31 114.20 118.06 113.55 113.82 11.7M
2023-03-30 111.50 115.00 110.33 114.40 12.9M
2023-03-29 107.20 116.99 107.19 112.60 20.2M
2023-03-28 109.33 109.88 107.49 107.59 5.8M
2023-03-27 109.98 110.78 107.41 109.70 10.1M
2023-03-24 108.69 110.93 107.30 110.49 8.7M
2023-03-23 109.00 110.45 107.87 108.84 7.6M
2023-03-22 108.00 111.36 107.50 110.02 16.4M
2023-03-21 104.69 108.06 103.42 108.05 13.7M
2023-03-20 104.53 105.80 102.70 104.69 9.0M
2023-03-17 107.00 107.20 104.41 104.53 8.5M
2023-03-16 107.12 108.50 105.83 106.07 6.7M
2023-03-15 109.41 111.10 107.89 107.90 7.6M
2023-03-14 109.70 111.25 106.72 109.42 9.9M
2023-03-13 110.21 111.46 109.36 110.10 7.1M
2023-03-10 113.01 113.15 110.30 111.30 10.2M
2023-03-09 112.72 115.50 112.39 114.00 9.6M
2023-03-08 113.70 115.05 112.31 112.87 8.3M
2023-03-07 116.06 116.35 113.92 114.50 9.6M
2023-03-06 117.00 117.12 112.21 116.89 20.2M
2023-03-03 119.70 120.30 117.05 117.31 10.1M
2023-03-02 123.23 123.23 118.51 119.81 15.2M
2023-03-01 125.00 125.15 122.63 123.47 9.4M
2023-02-28 124.99 126.38 123.58 125.66 9.4M
2023-02-27 126.00 126.38 124.00 124.60 8.1M
2023-02-24 129.00 129.31 126.24 126.80 6.1M
2023-02-23 128.12 130.43 128.12 129.12 4.9M
2023-02-22 127.99 130.80 127.68 128.84 6.4M
2023-02-21 133.79 133.79 128.47 129.41 12.4M
2023-02-20 131.00 134.31 129.72 134.07 7.6M
2023-02-17 134.71 135.06 131.46 131.55 9.0M
2023-02-16 137.24 139.33 134.65 135.53 7.8M
2023-02-15 138.09 141.00 136.67 137.20 7.5M
2023-02-14 141.00 141.50 135.87 138.05 8.2M
2023-02-13 139.00 140.47 137.57 139.48 7.0M
2023-02-10 140.00 140.68 138.50 139.25 4.8M
2023-02-09 141.50 141.51 138.85 140.93 8.1M
2023-02-08 141.88 143.00 140.00 141.42 6.4M
2023-02-07 146.63 148.50 141.00 141.88 9.6M
2023-02-06 148.60 148.93 144.00 145.99 9.2M
2023-02-03 152.50 153.00 148.16 150.43 6.2M
2023-02-02 154.88 156.30 152.37 153.30 6.4M
2023-02-01 155.00 159.80 153.38 153.75 8.8M
2023-01-31 161.82 162.00 155.19 155.89 11.8M
2023-01-30 159.30 164.92 158.00 162.13 16.0M
2023-01-20 152.50 152.50 144.73 149.93 12.4M
2023-01-19 154.69 154.76 150.13 152.29 7.8M
2023-01-18 155.50 157.66 153.74 154.00 4.0M
2023-01-17 151.50 155.58 149.87 154.00 5.5M
2023-01-16 151.31 153.02 148.72 151.60 8.3M
2023-01-13 161.77 163.48 149.55 151.31 16.8M
2023-01-12 152.68 158.10 150.29 157.02 13.0M
2023-01-11 149.77 154.88 148.12 150.80 9.9M
2023-01-10 145.70 151.28 144.09 149.00 11.0M
2023-01-09 144.59 149.96 142.73 146.86 9.9M
2023-01-06 138.15 148.18 137.00 143.90 16.2M
2023-01-05 126.19 138.16 124.70 138.16 15.1M
2023-01-04 129.41 130.07 125.00 125.60 8.0M
2023-01-03 131.00 132.93 128.00 130.19 7.3M