Zhejiang Zhengte Co Ltd (001238)

001238
🏛️ China →
51.26
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 28.90 29.20 27.32 28.87 4.8M
2022-12-29 29.39 29.63 28.56 28.65 5.2M
2022-12-28 29.56 30.69 29.40 29.85 7.3M
2022-12-27 28.75 30.70 28.75 29.94 8.0M
2022-12-26 30.76 30.77 28.04 29.19 9.1M
2022-12-23 26.31 29.51 26.31 29.51 6.4M
2022-12-22 29.30 30.16 26.60 26.83 6.9M
2022-12-21 29.72 30.47 28.68 29.25 5.0M
2022-12-20 28.99 30.16 28.31 29.99 5.7M
2022-12-19 28.83 30.58 28.80 29.43 5.7M
2022-12-16 29.01 30.13 28.78 29.06 4.2M
2022-12-15 30.49 30.49 29.40 29.40 7.0M
2022-12-14 30.08 31.14 29.65 30.90 8.0M
2022-12-13 30.50 32.50 30.50 31.09 13.2M
2022-12-12 29.50 30.56 28.85 30.14 9.8M
2022-12-09 30.40 32.51 29.65 30.64 17.5M
2022-12-08 26.69 29.61 26.30 29.61 9.0M
2022-12-07 27.12 27.58 26.62 26.92 3.3M
2022-12-06 27.40 27.88 27.13 27.32 3.8M
2022-12-05 27.31 27.86 26.97 27.70 5.5M
2022-12-02 26.91 27.47 26.89 27.34 3.3M
2022-12-01 26.57 27.71 26.56 27.19 5.1M
2022-11-30 26.81 27.01 26.23 26.47 3.6M
2022-11-29 26.41 27.32 26.00 27.07 4.7M
2022-11-28 26.00 26.45 25.50 26.09 3.2M
2022-11-25 26.40 27.37 26.30 26.99 5.3M
2022-11-24 26.30 26.65 26.08 26.29 3.4M
2022-11-23 27.19 27.35 25.90 26.24 4.6M
2022-11-22 28.60 28.88 27.19 27.19 6.0M
2022-11-21 28.73 29.98 27.00 29.06 8.5M
2022-11-18 30.00 30.01 28.41 28.73 7.3M
2022-11-17 29.29 30.88 28.91 30.13 9.0M
2022-11-16 29.61 30.77 29.36 29.69 9.9M
2022-11-15 30.55 30.88 29.43 29.63 12.5M
2022-11-14 27.80 30.55 27.80 30.55 11.8M
2022-11-11 28.39 28.68 27.53 27.77 7.4M
2022-11-10 29.02 29.70 27.75 28.20 11.0M
2022-11-09 28.59 30.88 28.14 30.30 14.2M
2022-11-08 28.14 30.85 28.00 28.48 16.6M
2022-11-07 25.96 28.74 25.87 28.74 15.6M
2022-11-04 26.70 26.70 25.56 26.13 6.8M
2022-11-03 25.50 28.19 25.40 26.36 12.0M
2022-11-02 25.39 26.16 25.39 25.83 6.3M
2022-11-01 25.38 26.03 25.30 25.82 6.1M
2022-10-31 26.69 26.69 25.38 25.61 9.8M
2022-10-28 24.10 26.64 23.50 26.64 12.4M
2022-10-27 24.98 25.44 24.20 24.22 5.2M
2022-10-26 24.72 25.89 24.58 25.56 5.3M
2022-10-25 25.24 25.25 24.08 24.73 5.3M
2022-10-24 26.00 26.58 25.23 25.53 5.8M
2022-10-21 26.50 26.91 25.54 25.54 7.4M
2022-10-20 27.45 27.95 26.88 26.92 9.6M
2022-10-19 30.55 31.39 28.45 28.62 14.9M
2022-10-18 27.68 30.55 27.30 30.55 11.4M
2022-10-17 27.00 27.86 26.32 27.77 8.3M
2022-10-14 27.59 28.28 27.28 27.60 9.5M
2022-10-13 27.60 28.35 26.79 27.86 10.5M
2022-10-12 28.10 28.27 26.67 27.64 8.7M
2022-10-11 27.81 28.70 27.46 28.38 8.6M
2022-10-10 29.20 29.85 27.80 27.89 10.6M
2022-09-30 30.04 31.44 29.85 29.85 14.6M
2022-09-29 33.17 34.30 33.17 33.17 6.2M
2022-09-28 42.00 43.44 36.85 36.85 20.1M
2022-09-27 38.02 40.94 36.19 40.94 14.3M
2022-09-26 37.22 37.22 37.22 37.22 9.2M
2022-09-23 33.84 33.84 33.84 33.84 0.7M
2022-09-22 30.76 30.76 30.76 30.76 0.3M
2022-09-21 27.96 27.96 27.96 27.96 0.2M
2022-09-20 25.42 25.42 25.42 25.42 0.2M
2022-09-19 19.26 23.11 19.26 23.11 1.4M