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
2023-12-29 23.46 24.60 23.27 24.37 5.9M
2023-12-28 23.60 23.60 23.12 23.48 4.2M
2023-12-27 22.94 23.80 22.68 23.69 5.3M
2023-12-26 22.12 24.26 22.12 23.06 5.6M
2023-12-25 23.36 23.36 22.12 22.47 4.4M
2023-12-22 23.29 24.44 22.98 23.45 7.3M
2023-12-21 22.27 23.50 22.00 23.31 3.7M
2023-12-20 22.20 22.72 22.20 22.36 0.9M
2023-12-19 22.37 22.52 22.14 22.47 1.2M
2023-12-18 22.80 22.85 22.30 22.37 1.7M
2023-12-15 22.65 22.97 22.48 22.85 1.7M
2023-12-14 22.70 22.98 22.60 22.67 1.2M
2023-12-13 23.00 23.13 22.63 22.63 0.9M
2023-12-12 22.92 23.23 22.92 23.02 1.2M
2023-12-11 22.41 23.05 22.39 22.87 2.3M
2023-12-08 23.25 23.56 22.48 22.55 2.8M
2023-12-07 23.92 24.08 23.24 23.33 2.5M
2023-12-06 23.87 24.38 23.82 24.01 1.7M
2023-12-05 24.25 24.50 23.80 23.85 2.1M
2023-12-04 24.55 24.60 24.12 24.56 2.2M
2023-12-01 23.81 24.45 23.78 24.42 2.9M
2023-11-30 24.24 24.25 23.52 23.87 2.9M
2023-11-29 24.19 24.35 23.99 24.28 2.4M
2023-11-28 23.84 24.36 23.80 24.19 3.2M
2023-11-27 24.31 24.50 23.70 23.84 3.8M
2023-11-24 25.18 25.25 24.34 24.39 4.4M
2023-11-23 25.47 25.71 24.88 25.18 6.0M
2023-11-22 27.00 27.34 25.78 25.83 8.6M
2023-11-21 27.00 28.47 26.64 27.42 10.4M
2023-11-20 27.01 27.46 26.56 27.27 7.5M
2023-11-17 27.60 27.88 26.70 27.70 13.1M
2023-11-16 26.30 29.89 26.30 28.97 17.7M
2023-11-15 28.15 29.51 26.16 27.17 10.9M
2023-11-14 27.68 29.68 27.46 28.25 10.9M
2023-11-13 27.77 28.50 27.00 27.59 11.6M
2023-11-10 25.50 27.51 24.78 26.98 11.6M
2023-11-09 27.36 27.36 25.85 26.01 10.4M
2023-11-08 28.60 29.55 27.10 27.86 18.0M
2023-11-07 25.83 28.55 25.50 28.55 11.8M
2023-11-06 25.20 26.84 24.35 25.95 13.2M
2023-11-03 27.66 31.55 26.44 26.55 19.6M
2023-11-02 25.00 29.38 24.92 29.38 20.1M
2023-11-01 24.66 26.71 23.70 26.71 16.5M
2023-10-31 21.51 24.28 21.50 24.28 6.7M
2023-10-30 22.86 22.86 21.50 22.07 8.4M
2023-10-27 21.03 23.13 21.03 23.13 5.0M
2023-10-26 20.60 21.08 20.60 21.03 0.6M
2023-10-25 21.00 21.10 20.73 20.99 0.5M
2023-10-24 20.00 20.93 19.81 20.85 0.8M
2023-10-23 20.61 20.61 19.75 19.89 0.5M
2023-10-20 20.67 20.85 20.35 20.46 0.5M
2023-10-19 20.57 21.02 20.39 20.56 0.6M
2023-10-18 21.05 21.06 20.58 20.58 0.5M
2023-10-17 21.00 21.30 20.85 21.03 0.5M
2023-10-16 20.95 21.15 20.73 21.00 0.6M
2023-10-13 21.45 21.45 20.91 20.95 0.6M
2023-10-12 21.45 21.50 21.08 21.44 0.5M
2023-10-11 21.36 21.77 21.25 21.34 0.8M
2023-10-10 21.78 21.84 21.30 21.36 0.4M
2023-10-09 21.86 21.91 21.35 21.55 0.9M
2023-09-28 21.80 22.25 21.77 21.87 0.6M
2023-09-27 21.66 22.30 21.51 21.81 0.7M
2023-09-26 21.62 21.80 21.39 21.63 0.5M
2023-09-25 21.67 21.79 21.32 21.67 0.5M
2023-09-22 21.27 21.75 21.05 21.67 0.6M
2023-09-21 21.60 21.68 21.11 21.29 0.6M
2023-09-20 21.41 21.83 21.19 21.35 0.8M
2023-09-19 22.24 22.29 21.31 21.41 0.7M
2023-09-18 21.21 22.15 21.02 22.01 1.3M
2023-09-15 21.30 21.30 20.91 21.20 0.6M
2023-09-14 21.79 21.80 20.93 21.09 1.1M
2023-09-13 21.67 21.90 21.45 21.79 0.8M
2023-09-12 21.75 21.84 21.45 21.68 1.0M
2023-09-11 21.87 21.91 21.54 21.79 0.9M
2023-09-08 22.50 22.73 21.82 21.87 0.7M
2023-09-07 22.63 23.11 22.28 22.28 0.9M
2023-09-06 22.95 23.17 22.49 22.63 0.8M
2023-09-05 23.40 23.43 22.61 22.80 1.4M
2023-09-04 22.82 23.54 22.78 23.46 1.8M
2023-09-01 21.95 22.76 21.89 22.65 1.3M
2023-08-31 22.11 22.11 21.80 21.90 0.8M
2023-08-30 21.93 22.47 21.82 22.11 1.5M
2023-08-29 20.90 22.29 20.90 22.21 1.6M
2023-08-28 21.44 21.60 20.74 20.81 2.1M
2023-08-25 20.97 21.18 20.37 20.41 1.4M
2023-08-24 21.85 21.85 20.76 21.18 1.9M
2023-08-23 23.18 23.25 21.60 21.70 2.2M
2023-08-22 23.76 24.00 22.84 23.20 1.8M
2023-08-21 24.13 24.21 23.65 23.92 1.4M
2023-08-18 23.91 24.48 23.82 24.12 2.5M
2023-08-17 23.65 24.19 23.40 24.18 2.6M
2023-08-16 23.50 24.10 23.48 23.65 3.2M
2023-08-15 22.63 24.08 22.59 23.71 3.8M
2023-08-14 22.70 22.86 22.13 22.78 0.8M
2023-08-11 22.95 23.20 22.63 22.68 0.9M
2023-08-10 22.71 23.05 22.56 23.05 0.5M
2023-08-09 23.00 23.10 22.66 22.68 0.5M
2023-08-08 22.90 23.04 22.70 22.98 0.4M
2023-08-07 23.12 23.27 22.88 22.94 0.7M
2023-08-04 23.54 23.54 23.13 23.24 0.7M
2023-08-03 23.34 23.58 23.22 23.39 0.6M
2023-08-02 23.58 23.58 23.00 23.29 0.8M
2023-08-01 23.54 23.98 23.53 23.59 1.1M
2023-07-31 23.42 23.79 23.32 23.71 1.2M
2023-07-28 23.05 23.70 22.51 23.42 1.4M
2023-07-27 23.45 23.56 22.70 22.85 1.1M
2023-07-26 23.60 23.85 23.40 23.55 1.5M
2023-07-25 22.61 23.78 22.61 23.44 2.0M
2023-07-24 22.67 22.99 22.28 22.44 1.3M
2023-07-21 23.37 23.97 22.81 22.81 2.3M
2023-07-20 24.37 24.37 23.52 23.56 3.1M
2023-07-19 24.53 25.49 24.10 24.73 6.0M
2023-07-18 23.21 24.39 23.02 24.05 3.2M
2023-07-17 23.01 23.20 22.78 23.14 0.5M
2023-07-14 23.18 23.25 22.94 23.09 0.6M
2023-07-13 22.84 23.23 22.84 23.16 0.7M
2023-07-12 23.00 23.24 22.80 22.85 0.7M
2023-07-11 23.25 23.48 23.00 23.09 0.6M
2023-07-10 23.06 23.50 23.00 23.23 0.7M
2023-07-07 23.02 23.22 22.83 23.07 0.6M
2023-07-06 22.99 23.11 22.85 23.08 0.5M
2023-07-05 23.17 23.30 22.95 23.00 0.8M
2023-07-04 23.32 23.65 23.16 23.34 0.9M
2023-07-03 23.60 23.75 23.27 23.32 1.6M
2023-06-30 22.92 24.07 22.65 23.53 3.3M
2023-06-29 22.49 22.77 22.35 22.65 0.6M
2023-06-28 22.59 22.62 22.11 22.49 0.9M
2023-06-27 21.60 22.59 21.48 22.57 1.4M
2023-06-26 21.89 22.01 21.49 21.61 0.6M
2023-06-21 22.26 22.60 21.88 21.88 1.0M
2023-06-20 22.55 22.63 22.25 22.38 0.9M
2023-06-19 23.36 23.36 22.22 22.43 1.6M
2023-06-16 23.14 23.21 22.83 22.97 1.0M
2023-06-15 23.25 23.25 23.00 23.14 0.6M
2023-06-14 23.70 23.77 23.19 23.20 0.9M
2023-06-13 23.57 23.85 23.44 23.49 1.0M
2023-06-12 22.89 23.97 22.67 23.57 2.1M
2023-06-09 22.82 23.00 22.52 22.73 0.7M
2023-06-08 22.82 23.15 22.67 22.81 0.7M
2023-06-07 22.99 23.40 22.64 22.82 1.1M
2023-06-06 23.05 23.70 22.82 23.18 1.6M
2023-06-05 23.26 23.26 22.82 23.05 1.1M
2023-06-02 22.28 23.47 22.28 23.26 2.0M
2023-06-01 22.63 22.77 22.26 22.34 1.0M
2023-05-31 22.88 23.20 22.60 22.63 0.8M
2023-05-30 22.43 23.08 22.43 22.80 0.7M
2023-05-29 23.03 23.15 22.50 22.63 0.8M
2023-05-26 23.24 23.39 22.74 23.03 1.0M
2023-05-25 23.04 23.56 22.85 23.24 1.5M
2023-05-24 22.87 23.15 22.72 22.95 0.7M
2023-05-23 23.25 23.29 22.85 22.91 0.9M
2023-05-22 22.73 23.23 22.70 23.09 1.0M
2023-05-19 23.07 23.18 22.75 22.92 1.1M
2023-05-18 22.88 23.14 22.55 23.08 1.6M
2023-05-17 22.35 22.98 22.30 22.75 1.3M
2023-05-16 22.31 22.53 22.23 22.38 0.9M
2023-05-15 22.06 22.36 21.92 22.34 1.0M
2023-05-12 22.08 22.58 21.88 22.15 1.2M
2023-05-11 21.60 22.56 21.35 22.10 1.7M
2023-05-10 21.11 21.63 21.00 21.34 1.0M
2023-05-09 21.68 21.78 21.08 21.11 1.1M
2023-05-08 21.90 22.12 21.65 21.79 0.7M
2023-05-05 22.36 22.36 21.78 21.90 1.1M
2023-05-04 22.48 22.48 21.94 22.36 1.0M
2023-04-28 21.59 22.34 21.59 22.11 1.0M
2023-04-27 21.39 21.76 21.08 21.58 1.0M
2023-04-26 20.96 21.49 20.96 21.39 1.2M
2023-04-25 21.48 21.53 20.73 20.98 1.2M
2023-04-24 21.60 21.82 21.34 21.53 0.9M
2023-04-21 22.31 22.55 21.56 21.61 1.3M
2023-04-20 22.63 22.77 22.00 22.48 1.5M
2023-04-19 23.02 23.04 22.56 22.63 1.3M
2023-04-18 23.68 23.71 22.97 22.97 1.5M
2023-04-17 23.82 23.82 23.58 23.68 0.7M
2023-04-14 23.74 24.10 23.57 23.65 0.9M
2023-04-13 23.73 23.75 23.44 23.53 0.9M
2023-04-12 23.75 23.91 23.66 23.79 0.7M
2023-04-11 23.84 24.26 23.55 23.62 1.0M
2023-04-10 24.51 24.60 23.75 23.84 1.4M
2023-04-07 24.50 24.67 24.30 24.51 0.6M
2023-04-06 24.84 24.97 24.40 24.46 1.0M
2023-04-04 25.52 25.70 24.68 24.79 1.2M
2023-04-03 25.30 25.53 25.21 25.46 0.7M
2023-03-31 25.22 25.53 25.19 25.30 0.7M
2023-03-30 25.50 25.62 24.95 25.19 1.0M
2023-03-29 25.82 26.00 25.50 25.51 0.7M
2023-03-28 25.75 26.00 25.35 25.82 1.2M
2023-03-27 25.65 25.90 25.54 25.72 1.0M
2023-03-24 25.65 25.95 25.52 25.69 0.8M
2023-03-23 26.21 26.21 25.56 25.67 1.3M
2023-03-22 25.33 26.20 25.32 25.88 1.9M
2023-03-21 24.71 25.38 24.70 25.32 1.3M
2023-03-20 25.06 25.20 24.40 24.67 1.4M
2023-03-17 25.50 25.50 25.05 25.32 1.0M
2023-03-16 25.25 25.60 24.88 24.90 1.3M
2023-03-15 25.51 25.93 25.51 25.65 0.8M
2023-03-14 25.99 25.99 25.33 25.50 1.1M
2023-03-13 25.77 26.26 25.26 26.15 1.7M
2023-03-10 26.60 26.71 25.80 25.82 1.7M
2023-03-09 26.95 27.05 26.46 26.60 1.4M
2023-03-08 26.69 26.95 26.66 26.93 1.1M
2023-03-07 27.98 27.98 26.68 26.84 3.2M
2023-03-06 28.10 28.14 27.47 27.86 2.4M
2023-03-03 28.70 28.98 28.00 28.18 2.3M
2023-03-02 28.44 28.72 28.21 28.50 2.6M
2023-03-01 28.70 28.70 28.19 28.58 3.4M
2023-02-28 28.96 28.97 28.43 28.76 3.5M
2023-02-27 28.24 29.21 28.10 28.95 6.1M
2023-02-24 27.71 28.62 27.71 28.48 4.0M
2023-02-23 27.65 28.48 27.60 27.97 2.7M
2023-02-22 27.46 27.70 27.26 27.50 1.4M
2023-02-21 27.72 27.72 27.24 27.46 1.4M
2023-02-20 27.26 27.87 27.03 27.64 1.7M
2023-02-17 27.17 27.66 27.08 27.27 1.7M
2023-02-16 28.40 28.40 26.98 27.18 3.0M
2023-02-15 28.26 28.39 27.90 28.26 1.8M
2023-02-14 28.30 28.55 28.07 28.24 1.9M
2023-02-13 27.88 28.52 27.81 28.31 2.2M
2023-02-10 28.20 28.42 27.83 27.95 2.0M
2023-02-09 27.89 28.28 27.86 28.17 1.7M
2023-02-08 28.63 28.65 28.07 28.07 2.2M
2023-02-07 28.03 29.11 28.00 28.60 3.9M
2023-02-06 28.08 28.09 27.75 28.00 1.3M
2023-02-03 28.34 28.40 27.64 28.08 2.1M
2023-02-02 28.20 28.47 28.15 28.29 2.6M
2023-02-01 27.66 28.69 27.53 28.34 3.7M
2023-01-31 27.67 27.73 27.33 27.65 1.7M
2023-01-30 27.59 27.76 27.34 27.64 2.0M
2023-01-20 27.25 27.39 27.16 27.33 1.4M
2023-01-19 26.90 27.30 26.82 27.21 1.6M
2023-01-18 26.88 27.10 26.65 27.01 1.3M
2023-01-17 27.48 27.50 26.81 26.91 2.0M
2023-01-16 27.30 27.54 27.07 27.39 1.9M
2023-01-13 27.10 27.56 26.90 27.33 2.0M
2023-01-12 27.55 27.58 27.00 27.02 2.5M
2023-01-11 28.55 28.78 27.40 27.56 4.6M
2023-01-10 28.56 29.22 28.11 28.54 3.8M
2023-01-09 28.91 29.10 28.27 28.82 4.9M
2023-01-06 28.40 30.72 27.80 29.18 7.3M
2023-01-05 28.18 28.43 27.75 28.40 2.9M
2023-01-04 28.98 29.10 28.24 28.43 3.7M
2023-01-03 28.60 29.17 28.30 29.05 3.7M