Zerun Co Ltd (301636)

301636
🏛️ China →
56.65
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 58.28 58.28 57.84 58.26 88.8K
09:35 58.25 58.43 58.16 58.30 22.5K
09:40 58.36 58.36 58.02 58.20 58.5K
09:45 58.19 58.38 58.11 58.33 30.4K
09:50 58.39 58.39 58.09 58.10 36.4K
09:55 58.08 58.40 58.01 58.33 55.8K
10:00 58.38 58.38 58.22 58.22 19.6K
10:05 58.22 58.33 58.16 58.32 12.7K
10:10 58.31 58.33 58.28 58.31 17.5K
10:15 58.31 58.58 58.31 58.43 27.8K
10:20 58.42 58.42 58.31 58.39 17.1K
10:25 58.39 58.79 58.39 58.79 31.3K
10:30 58.79 58.96 58.79 58.92 56.2K
10:35 58.92 58.98 58.83 58.97 36.4K
10:40 58.97 59.05 58.95 58.98 55.4K
10:45 58.99 59.40 58.99 59.19 62.1K
10:50 59.30 59.43 59.19 59.33 47.0K
10:55 59.33 60.38 59.33 60.13 253.4K
11:00 60.11 60.11 59.71 59.80 79.1K
11:05 59.84 59.93 59.51 59.64 52.5K
11:10 59.62 60.07 59.62 59.71 112.2K
11:15 59.78 59.85 59.62 59.65 11.2K
11:20 59.69 59.70 59.50 59.53 40.7K
11:25 59.53 59.57 59.50 59.57 10.2K
13:00 59.56 59.59 59.54 59.57 18.8K
13:05 59.56 59.59 59.54 59.58 16.9K
13:10 59.58 59.86 59.58 59.71 36.8K
13:15 59.82 59.83 59.71 59.83 19.0K
13:20 59.80 59.94 59.74 59.94 50.9K
13:25 59.94 59.95 59.74 59.74 45.2K
13:30 59.70 59.86 59.70 59.73 12.8K
13:35 59.71 59.78 59.54 59.69 19.5K
13:40 59.69 59.73 59.60 59.60 11.5K
13:45 59.60 59.61 59.53 59.61 8.2K
13:50 59.61 59.62 59.37 59.37 15.1K
13:55 59.38 59.39 59.23 59.28 22.6K
14:00 59.25 59.35 59.24 59.28 12.7K
14:05 59.28 59.28 59.10 59.10 32.8K
14:10 59.10 59.12 59.04 59.04 24.4K
14:15 59.04 59.31 59.01 59.30 13.4K
14:20 59.30 59.32 59.20 59.26 12.7K
14:25 59.25 59.25 59.08 59.20 8.9K
14:30 59.11 59.32 59.11 59.14 29.0K
14:35 59.14 59.20 59.14 59.15 28.8K
14:40 59.15 59.15 58.92 58.93 53.3K
14:45 59.02 59.05 58.90 58.90 41.1K
14:50 58.90 58.93 58.78 58.80 35.7K
14:55 58.80 58.80 58.72 58.77 25.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 58.00 58.17 56.65 56.65 1.3M
2025-09-29 58.72 59.30 57.92 58.23 1.4M
2025-09-26 58.28 60.48 57.82 58.70 1.9M
2025-09-25 59.72 60.28 58.46 58.68 1.6M
2025-09-24 59.20 59.76 58.70 59.70 2.1M
2025-09-23 58.29 60.35 57.60 59.84 3.7M
2025-09-22 58.11 58.45 57.40 58.30 1.6M
2025-09-19 57.61 58.80 57.06 58.77 2.7M
2025-09-18 57.71 58.36 56.14 57.61 1.9M
2025-09-17 57.73 58.42 57.23 57.98 1.4M
2025-09-16 57.18 57.74 56.56 57.74 1.5M
2025-09-15 57.62 57.98 57.10 57.22 1.4M
2025-09-12 56.75 59.18 56.58 57.61 2.8M
2025-09-11 56.05 56.72 55.66 56.71 1.1M
2025-09-10 56.70 56.90 55.90 56.05 1.3M
2025-09-09 57.77 57.86 56.60 56.86 1.5M
2025-09-08 58.01 58.06 57.21 57.80 2.1M
2025-09-05 55.56 58.15 55.20 58.10 3.7M
2025-09-04 55.50 56.77 55.10 55.75 2.0M
2025-09-03 56.00 56.56 55.00 55.20 1.3M
2025-09-02 56.35 57.44 55.50 55.97 1.5M
2025-09-01 56.32 56.90 56.00 56.47 1.0M
2025-08-29 56.55 57.14 56.23 56.31 1.0M
2025-08-28 56.25 56.88 54.77 56.87 1.9M
2025-08-27 57.80 58.10 56.11 56.19 2.4M
2025-08-26 57.89 58.65 57.37 58.15 1.8M
2025-08-25 58.25 58.47 57.50 57.88 1.5M
2025-08-22 57.79 58.15 57.50 57.95 1.2M
2025-08-21 58.04 58.66 57.58 57.85 1.7M
2025-08-20 59.40 59.97 57.85 58.34 2.1M
2025-08-19 58.00 58.47 57.38 58.40 1.6M
2025-08-18 57.87 58.39 57.32 58.18 2.3M
2025-08-15 55.65 57.26 55.52 57.18 2.1M
2025-08-14 57.01 57.18 55.62 55.65 1.7M
2025-08-13 56.77 57.34 56.21 57.13 1.8M
2025-08-12 56.39 56.86 56.21 56.78 1.2M
2025-08-11 56.20 56.66 55.80 56.54 1.1M
2025-08-08 56.25 56.67 55.87 56.26 1.1M
2025-08-07 56.56 56.67 55.92 56.26 0.9M
2025-08-06 56.01 56.70 55.78 56.55 1.2M
2025-08-05 55.80 56.28 55.80 56.20 1.0M
2025-08-04 55.40 55.90 54.88 55.87 0.8M
2025-08-01 54.79 56.17 54.76 55.84 1.4M
2025-07-31 55.51 55.97 54.60 54.79 1.2M
2025-07-30 56.37 56.37 55.31 55.59 1.2M
2025-07-29 56.39 56.46 55.77 56.46 1.2M
2025-07-28 56.25 56.54 56.04 56.40 0.9M
2025-07-25 56.40 56.40 55.96 56.29 0.8M
2025-07-24 56.01 56.55 55.91 56.43 1.1M
2025-07-23 57.30 57.32 56.07 56.09 1.7M
2025-07-22 57.11 57.80 56.41 57.51 1.9M
2025-07-21 56.66 57.46 56.66 57.38 1.4M
2025-07-18 56.85 57.22 56.68 57.04 1.3M
2025-07-17 57.08 58.68 56.96 57.25 1.9M
2025-07-16 56.95 57.09 56.37 56.75 1.3M
2025-07-15 57.78 57.82 56.01 56.80 2.1M
2025-07-14 57.30 58.37 56.91 58.08 1.9M
2025-07-11 58.76 59.26 57.08 57.50 2.9M
2025-07-10 58.63 61.33 58.53 58.64 3.8M
2025-07-09 59.58 61.95 58.76 59.35 4.5M
2025-07-08 55.91 61.88 55.80 59.88 5.5M
2025-07-07 56.12 56.88 55.77 56.30 1.4M
2025-07-04 58.03 58.88 55.99 56.16 2.8M
2025-07-03 57.78 58.16 56.58 58.04 3.5M
2025-07-02 55.41 61.00 54.75 58.54 5.8M
2025-07-01 56.00 56.29 54.85 55.40 2.0M
2025-06-30 56.08 56.80 55.83 56.24 2.2M
2025-06-27 55.31 56.36 54.78 55.76 2.5M
2025-06-26 54.55 56.56 54.34 54.86 2.5M
2025-06-25 54.30 54.80 53.61 54.76 1.8M
2025-06-24 53.80 54.80 53.66 54.61 1.8M
2025-06-23 52.85 53.65 52.59 53.53 1.4M
2025-06-20 52.57 55.82 52.31 53.55 2.2M
2025-06-19 54.26 54.63 52.26 52.41 1.9M
2025-06-18 54.90 55.49 54.41 54.45 1.4M
2025-06-17 56.01 56.59 55.03 55.40 2.0M
2025-06-16 55.18 55.83 54.18 55.80 2.0M
2025-06-13 54.93 56.89 54.80 55.09 3.0M
2025-06-12 54.10 55.33 53.97 55.10 1.8M
2025-06-11 54.36 55.15 54.00 54.50 1.5M
2025-06-10 55.19 55.19 53.52 54.20 1.9M
2025-06-09 54.80 55.54 54.55 55.27 2.1M
2025-06-06 53.86 54.59 53.86 54.41 1.7M
2025-06-05 54.35 54.58 53.75 53.92 1.8M
2025-06-04 54.19 54.85 54.02 54.60 1.5M
2025-06-03 53.80 54.58 53.71 54.10 1.5M
2025-05-30 54.67 55.33 54.29 54.42 2.0M
2025-05-29 54.10 54.99 54.05 54.67 2.0M
2025-05-28 55.00 55.20 54.11 54.16 2.4M
2025-05-27 55.90 56.36 55.12 55.44 2.0M
2025-05-26 54.80 55.50 54.58 55.18 2.1M
2025-05-23 55.95 56.14 54.78 54.95 3.7M
2025-05-22 56.24 57.30 55.80 56.27 3.6M
2025-05-21 56.94 57.00 56.01 56.25 4.5M
2025-05-20 57.49 59.30 56.87 57.70 6.7M
2025-05-19 60.00 61.80 57.61 58.60 9.0M
2025-05-16 65.50 74.18 65.08 65.96 12.0M