Zhejiang Leapmotor Technology Co Ltd (9863)

9863
🏛️ Hongkong →
65.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.40 65.00 63.65 64.90 939.3K
09:35 64.80 64.80 64.50 64.55 220.5K
09:40 64.50 64.90 64.50 64.90 214.7K
09:45 64.85 64.90 64.50 64.55 148.7K
09:50 64.50 64.55 64.35 64.40 140.5K
09:55 64.45 64.45 64.15 64.15 65.4K
10:00 64.15 64.50 64.10 64.45 261.6K
10:05 64.50 64.50 64.25 64.25 72.5K
10:10 64.20 64.30 63.85 63.85 100.8K
10:15 63.90 64.35 63.85 64.25 170.4K
10:20 64.25 64.55 64.25 64.40 122.8K
10:25 64.35 64.35 63.80 64.00 91.1K
10:30 64.00 64.00 63.45 63.45 222.0K
10:35 63.55 63.95 63.50 63.95 114.0K
10:40 63.90 63.90 63.70 63.80 54.4K
10:45 63.85 63.90 63.65 63.70 37.5K
10:50 63.65 63.80 63.65 63.70 41.4K
10:55 63.70 63.70 63.55 63.60 90.7K
11:00 63.65 63.65 63.60 63.65 28.5K
11:05 63.65 64.00 63.60 63.85 88.3K
11:10 63.80 63.80 63.50 63.55 69.6K
11:15 63.55 63.55 63.50 63.55 21.4K
11:20 63.55 63.60 63.45 63.45 121.3K
11:25 63.40 63.45 63.20 63.25 131.1K
11:30 63.20 63.35 63.20 63.25 65.3K
11:35 63.30 63.30 63.25 63.25 6.2K
11:40 63.30 63.30 63.25 63.30 11.1K
11:45 63.30 63.35 63.30 63.35 23.5K
11:50 63.30 63.40 63.30 63.35 16.5K
11:55 63.35 63.40 63.35 63.40 9.9K
13:00 63.40 63.45 63.10 63.20 170.4K
13:05 63.15 63.20 62.90 62.95 157.6K
13:10 62.90 63.15 62.90 63.10 127.8K
13:15 63.05 63.10 62.95 62.95 123.3K
13:20 63.00 63.05 62.95 63.00 148.4K
13:25 63.05 63.50 63.05 63.40 115.8K
13:30 63.45 63.85 63.45 63.50 74.1K
13:35 63.45 63.45 63.35 63.35 24.5K
13:40 63.30 63.35 63.25 63.30 26.6K
13:45 63.25 63.25 63.25 63.25 49.9K
13:50 63.30 63.30 63.25 63.30 44.3K
13:55 63.25 63.45 63.25 63.45 45.7K
14:00 63.50 63.55 63.20 63.20 55.7K
14:05 63.15 63.15 63.05 63.10 29.8K
14:10 63.05 63.10 63.05 63.10 19.1K
14:15 63.05 63.15 63.05 63.15 47.0K
14:20 63.10 63.15 63.10 63.15 31.5K
14:25 63.10 63.30 63.10 63.30 30.4K
14:30 63.25 63.45 63.25 63.45 37.9K
14:35 63.40 63.40 63.15 63.15 38.3K
14:40 63.20 63.20 63.15 63.20 16.2K
14:45 63.20 63.25 63.15 63.15 61.0K
14:50 63.20 63.50 63.15 63.45 81.7K
14:55 63.50 63.50 63.40 63.40 13.4K
15:00 63.45 63.45 63.40 63.40 18.1K
15:05 63.45 63.50 63.45 63.50 29.1K
15:10 63.50 63.55 63.45 63.55 24.1K
15:15 63.60 63.60 63.60 63.60 24.6K
15:20 63.60 63.65 63.50 63.50 46.9K
15:25 63.45 63.45 63.40 63.45 13.6K
15:30 63.40 63.50 63.40 63.50 34.6K
15:35 63.45 63.50 63.45 63.45 27.6K
15:40 63.50 63.50 63.40 63.45 50.3K
15:45 63.45 63.50 63.45 63.50 43.3K
15:50 63.50 63.50 63.40 63.40 67.6K
15:55 63.45 63.55 63.35 63.45 243.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 66.40 68.90 65.50 65.80 7.9M
2025-09-25 62.35 66.50 62.20 66.30 12.3M
2025-09-24 63.45 63.80 61.20 62.00 7.3M
2025-09-23 64.50 65.10 62.90 63.45 5.9M
2025-09-22 65.15 65.15 63.40 64.00 5.1M
2025-09-19 64.00 65.00 63.20 64.95 8.9M
2025-09-18 64.40 65.45 62.15 63.40 9.5M
2025-09-17 63.80 64.15 62.50 63.90 5.3M
2025-09-16 62.95 63.60 62.55 63.35 4.9M
2025-09-15 61.65 63.35 60.95 62.25 5.5M
2025-09-12 62.90 63.00 60.50 60.95 11.2M
2025-09-11 62.10 62.45 61.15 62.20 6.1M
2025-09-10 65.00 65.20 62.60 62.75 5.0M
2025-09-09 64.90 65.95 64.25 64.60 6.3M
2025-09-08 63.50 64.75 62.75 64.25 7.0M
2025-09-05 61.50 63.30 61.50 62.75 6.6M
2025-09-04 63.45 63.50 61.15 61.40 6.7M
2025-09-03 63.75 64.55 62.55 62.85 5.1M
2025-09-02 65.30 65.35 63.05 63.60 4.6M
2025-09-01 64.10 65.15 62.25 64.25 22.0M
2025-08-29 64.80 66.00 64.00 64.70 9.1M
2025-08-28 65.95 66.10 63.50 64.20 7.3M
2025-08-27 69.00 69.45 65.30 65.70 14.1M
2025-08-26 67.10 68.85 66.50 68.25 8.3M
2025-08-25 71.65 72.00 67.70 67.95 11.5M
2025-08-22 71.00 72.95 70.20 71.00 10.8M
2025-08-21 72.60 73.30 68.60 70.00 13.7M
2025-08-20 72.25 76.30 71.15 73.50 22.0M
2025-08-19 68.15 73.35 65.30 73.35 32.5M
2025-08-18 66.10 68.15 64.85 68.15 13.7M
2025-08-15 65.00 65.40 63.75 65.40 5.2M
2025-08-14 64.95 65.30 63.25 65.00 4.0M
2025-08-13 63.50 65.10 62.95 64.50 4.2M
2025-08-12 63.90 63.95 62.00 63.50 4.7M
2025-08-11 63.80 64.90 62.80 63.90 4.1M
2025-08-08 63.00 64.20 62.25 63.80 5.3M
2025-08-07 61.60 63.95 61.40 62.70 4.4M
2025-08-06 62.35 62.45 60.60 61.30 4.3M
2025-08-05 63.90 64.20 61.70 62.05 5.8M
2025-08-04 58.00 63.50 57.60 63.50 13.2M
2025-08-01 60.00 60.10 56.75 58.40 21.0M
2025-07-31 61.75 61.75 59.85 60.65 8.8M
2025-07-30 60.95 61.80 59.60 61.75 10.0M
2025-07-29 60.10 61.80 59.45 61.65 5.5M
2025-07-28 63.00 63.30 59.90 59.95 6.8M
2025-07-25 61.50 62.85 61.25 62.70 4.5M
2025-07-24 61.00 61.95 60.30 61.70 4.3M
2025-07-23 59.70 62.10 59.60 61.15 7.4M
2025-07-22 60.50 60.50 58.55 59.55 6.3M
2025-07-21 60.30 60.80 59.05 60.05 3.5M
2025-07-18 60.80 61.00 59.45 60.30 4.6M
2025-07-17 59.25 60.90 58.90 60.00 8.0M
2025-07-16 61.50 61.60 59.00 59.25 10.3M
2025-07-15 59.20 61.00 58.85 61.00 9.4M
2025-07-14 56.65 58.60 55.65 58.60 4.4M
2025-07-11 58.00 59.55 57.55 57.75 4.8M
2025-07-10 59.00 59.15 57.60 57.90 3.2M
2025-07-09 60.10 60.10 58.50 59.30 4.2M
2025-07-08 59.80 60.30 59.00 60.00 5.9M
2025-07-07 57.40 59.80 56.70 59.80 8.6M
2025-07-04 58.80 59.20 56.50 56.80 7.6M
2025-07-03 54.95 58.00 54.60 57.75 8.8M
2025-07-02 56.40 56.90 54.75 54.95 5.2M
2025-06-30 55.85 56.40 54.45 54.70 5.1M
2025-06-27 55.50 56.40 53.65 55.85 9.6M
2025-06-26 56.65 57.50 55.40 56.15 5.7M
2025-06-25 57.80 57.80 56.05 56.65 5.4M
2025-06-24 54.80 57.75 54.80 56.55 10.1M
2025-06-23 53.00 54.60 52.20 54.20 5.6M
2025-06-20 52.80 53.65 52.10 53.55 6.1M
2025-06-19 54.80 55.45 53.05 53.70 7.3M
2025-06-18 54.35 55.45 54.05 54.80 6.9M
2025-06-17 55.10 55.40 53.85 54.25 5.4M
2025-06-16 54.00 54.95 53.60 54.50 5.6M
2025-06-13 53.90 54.00 52.80 54.00 8.1M
2025-06-12 55.50 55.50 53.40 53.80 7.1M
2025-06-11 55.05 56.35 54.60 55.25 7.2M
2025-06-10 55.40 55.55 54.00 55.15 6.1M
2025-06-09 54.30 55.00 53.85 54.90 9.3M
2025-06-06 56.30 56.70 54.75 54.80 5.0M
2025-06-05 57.15 57.55 55.40 56.30 10.9M
2025-06-04 58.15 59.10 56.55 56.95 8.6M
2025-06-03 57.20 58.80 56.35 57.70 11.1M
2025-06-02 55.40 57.65 54.90 57.25 4.1M
2025-05-30 56.60 57.50 54.50 55.40 13.5M
2025-05-29 56.55 57.45 55.95 56.75 9.3M
2025-05-28 57.05 58.15 55.80 56.55 8.7M
2025-05-27 57.75 57.95 55.15 56.90 13.3M
2025-05-26 62.75 62.75 56.65 57.45 20.3M
2025-05-23 62.50 64.00 61.60 62.75 11.2M
2025-05-22 61.85 63.10 60.50 62.10 12.5M
2025-05-21 62.80 64.70 61.25 61.85 15.4M
2025-05-20 63.80 65.60 62.00 62.20 26.5M
2025-05-19 64.40 65.00 61.00 62.20 14.3M
2025-05-16 64.75 64.85 63.30 64.15 6.7M
2025-05-15 67.45 67.45 64.20 64.65 12.1M
2025-05-14 63.00 66.00 62.60 65.80 15.7M
2025-05-13 59.80 62.80 59.20 62.00 14.6M
2025-05-12 60.00 60.95 58.10 59.55 16.1M
2025-05-09 58.75 58.75 56.75 58.60 7.6M
2025-05-08 58.15 59.40 56.70 58.25 8.3M
2025-05-07 59.25 59.60 58.00 58.25 8.2M
2025-05-06 59.55 59.55 56.50 58.45 10.9M
2025-05-02 57.45 60.00 55.15 59.55 3.5M
2025-04-30 55.60 56.95 53.75 55.65 8.0M
2025-04-29 51.50 55.65 51.50 54.85 15.0M
2025-04-28 50.05 51.25 49.15 50.75 8.3M
2025-04-25 49.80 50.75 48.95 49.40 12.2M
2025-04-24 49.00 49.50 47.40 48.80 12.2M
2025-04-23 48.00 49.00 47.35 48.15 14.1M
2025-04-22 46.50 47.20 45.55 46.60 7.9M
2025-04-17 43.65 45.95 43.65 44.95 9.0M
2025-04-16 47.50 47.50 43.60 44.35 19.0M
2025-04-15 47.80 48.25 46.60 47.65 10.1M
2025-04-14 52.80 52.80 47.00 47.35 29.7M
2025-04-11 49.20 51.00 47.00 50.35 24.0M
2025-04-10 51.50 51.60 48.95 49.30 18.2M
2025-04-09 45.00 48.75 43.65 48.20 19.3M
2025-04-08 44.25 47.70 43.50 47.05 25.1M
2025-04-07 47.15 49.65 41.30 41.80 34.2M
2025-04-03 55.40 58.45 53.30 55.45 23.4M
2025-04-02 51.00 58.30 50.95 57.00 33.2M
2025-04-01 49.85 50.80 48.50 50.45 9.8M
2025-03-31 48.75 50.80 48.50 50.25 12.9M
2025-03-28 50.00 50.50 48.15 49.00 8.7M
2025-03-27 50.80 51.95 49.20 49.50 11.0M
2025-03-26 49.25 51.50 49.00 50.80 12.0M
2025-03-25 49.70 50.15 47.75 48.45 10.6M
2025-03-24 49.05 51.10 48.10 50.65 11.2M
2025-03-21 52.10 52.80 48.20 48.35 18.3M
2025-03-20 49.90 53.20 49.50 52.80 21.6M
2025-03-19 49.60 50.25 48.75 49.70 8.4M
2025-03-18 49.00 50.15 47.60 50.10 12.8M
2025-03-17 48.85 48.85 45.30 48.30 15.0M
2025-03-14 50.10 50.10 47.10 48.05 19.0M
2025-03-13 49.70 50.40 48.00 50.10 21.7M
2025-03-12 48.90 50.00 47.10 48.80 35.0M
2025-03-11 41.00 47.50 40.20 47.10 35.5M
2025-03-10 42.00 42.65 40.60 41.50 8.8M
2025-03-07 41.50 42.65 40.10 41.75 13.3M
2025-03-06 39.00 41.90 38.60 41.70 19.1M
2025-03-05 36.50 38.30 36.10 38.30 9.7M
2025-03-04 36.45 36.50 34.70 35.85 6.8M
2025-03-03 35.85 37.50 35.20 36.45 9.2M
2025-02-28 38.10 38.70 34.65 35.05 11.0M
2025-02-27 36.55 38.65 35.70 38.10 22.3M
2025-02-26 34.60 36.05 34.05 35.95 11.0M
2025-02-25 34.15 35.50 33.20 34.60 8.7M
2025-02-24 35.00 36.00 34.00 34.80 10.4M
2025-02-21 34.15 34.30 33.65 34.30 5.3M
2025-02-20 34.70 34.70 33.20 33.45 4.2M
2025-02-19 34.40 34.95 33.35 34.60 7.4M
2025-02-18 34.55 34.60 33.30 34.00 5.0M
2025-02-17 34.20 35.20 33.60 34.00 5.1M
2025-02-14 32.70 33.90 32.70 33.90 2.6M
2025-02-13 33.90 34.20 32.35 32.55 4.8M
2025-02-12 33.30 34.10 32.50 33.85 4.4M
2025-02-11 35.30 35.30 33.10 33.15 7.0M
2025-02-10 34.20 36.05 34.15 35.35 12.2M
2025-02-07 34.10 34.60 33.30 34.10 7.6M
2025-02-06 34.25 34.25 33.20 34.15 5.1M
2025-02-05 33.65 34.10 32.80 33.85 3.4M
2025-02-04 32.85 33.80 32.45 33.50 1.2M
2025-02-03 32.25 33.30 31.25 32.45 1.2M
2025-01-28 32.60 32.60 31.20 32.25 0.6M
2025-01-27 32.10 32.90 32.10 32.60 1.8M
2025-01-24 32.90 32.90 32.00 32.10 3.1M
2025-01-23 33.80 34.20 32.00 32.35 4.3M
2025-01-22 33.95 34.10 33.10 34.00 3.8M
2025-01-21 34.20 34.20 33.25 34.05 2.9M
2025-01-20 33.60 34.25 33.05 33.60 2.7M
2025-01-17 33.10 33.90 33.00 33.60 3.5M
2025-01-16 32.40 33.40 32.40 33.10 3.4M
2025-01-15 33.90 33.90 32.00 32.20 6.8M
2025-01-14 31.10 35.15 31.00 33.90 22.3M
2025-01-13 30.50 30.50 29.65 30.00 2.3M
2025-01-10 30.95 30.95 30.20 30.50 1.9M
2025-01-09 30.50 30.70 30.10 30.60 2.0M
2025-01-08 30.50 30.90 30.05 30.50 3.2M
2025-01-07 30.65 31.55 30.25 30.90 3.0M
2025-01-06 31.75 31.80 30.75 31.15 3.8M
2025-01-03 31.40 32.30 30.70 31.35 4.5M
2025-01-02 32.55 32.55 31.20 31.40 3.6M