Zhejiang Zuch Technology Co Ltd (301280)

301280
🏛️ China →
50.60
Letzte Aktualisierung: 2025-09-26
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 40.81 41.53 39.91 41.08 5.3M
2023-12-28 40.40 42.23 39.45 41.80 5.4M
2023-12-27 40.95 40.95 38.80 39.86 4.2M
2023-12-26 42.58 42.58 40.05 41.03 6.4M
2023-12-25 42.00 43.87 41.00 43.13 7.7M
2023-12-22 40.80 46.75 40.77 42.35 9.1M
2023-12-21 40.02 41.22 38.51 40.05 5.2M
2023-12-20 41.77 42.96 40.22 40.37 6.7M
2023-12-19 37.77 42.88 37.47 42.30 9.1M
2023-12-18 38.59 38.59 36.75 37.21 3.4M
2023-12-15 38.17 39.50 37.39 38.76 5.1M
2023-12-14 38.15 38.75 37.18 37.70 3.2M
2023-12-13 37.50 39.44 36.88 38.06 4.7M
2023-12-12 36.30 38.61 36.30 37.13 2.9M
2023-12-11 35.50 37.02 35.20 36.24 2.8M
2023-12-08 34.33 37.52 34.33 35.27 3.7M
2023-12-07 34.47 34.98 34.11 34.33 1.1M
2023-12-06 34.88 35.31 34.42 34.48 0.9M
2023-12-05 35.89 36.14 34.73 34.84 1.2M
2023-12-04 36.98 37.09 35.40 35.95 1.8M
2023-12-01 36.88 37.18 36.44 36.84 0.5M
2023-11-30 37.53 37.75 36.53 36.99 0.7M
2023-11-29 37.50 38.18 37.32 37.68 0.7M
2023-11-28 37.49 38.09 36.81 37.56 0.9M
2023-11-27 36.48 37.46 36.48 36.99 0.8M
2023-11-24 37.69 37.69 36.42 36.55 0.7M
2023-11-23 36.82 37.68 36.77 37.59 0.7M
2023-11-22 37.31 37.86 36.90 36.92 0.7M
2023-11-21 38.00 38.30 37.14 37.55 1.1M
2023-11-20 37.88 38.24 37.71 38.00 0.7M
2023-11-17 37.79 38.20 37.69 37.80 0.7M
2023-11-16 38.50 38.79 37.80 37.90 0.7M
2023-11-15 38.01 38.36 37.73 38.33 0.7M
2023-11-14 37.71 37.95 37.31 37.89 0.8M
2023-11-13 37.78 37.96 37.43 37.88 0.7M
2023-11-10 37.49 38.04 37.30 37.78 0.7M
2023-11-09 37.91 38.25 37.38 37.63 1.1M
2023-11-08 37.88 38.05 37.43 37.84 0.9M
2023-11-07 38.00 38.27 37.70 37.86 0.8M
2023-11-06 36.84 38.44 36.50 38.20 1.3M
2023-11-03 36.97 37.10 36.39 36.80 0.7M
2023-11-02 37.07 37.78 36.53 36.54 0.9M
2023-11-01 37.10 37.70 36.90 37.28 1.0M
2023-10-31 36.90 38.19 36.62 37.40 2.5M
2023-10-30 35.00 37.18 35.00 36.93 2.0M
2023-10-27 35.11 35.41 34.24 35.17 1.1M
2023-10-26 34.05 35.65 33.74 35.50 1.1M
2023-10-25 34.39 34.39 33.76 34.18 0.6M
2023-10-24 32.92 34.47 32.86 34.26 0.8M
2023-10-23 33.46 33.46 32.38 32.72 0.8M
2023-10-20 34.28 34.73 33.46 33.46 0.6M
2023-10-19 34.37 35.28 34.18 34.32 0.5M
2023-10-18 35.03 35.28 34.49 34.55 0.5M
2023-10-17 35.05 35.56 34.92 35.21 0.6M
2023-10-16 36.02 36.33 34.90 35.28 0.9M
2023-10-13 35.51 36.42 35.51 36.33 0.9M
2023-10-12 36.10 36.47 35.75 35.83 0.8M
2023-10-11 36.98 36.98 35.84 36.00 1.8M
2023-10-10 37.36 38.45 34.61 36.95 2.8M
2023-10-09 34.85 35.49 34.30 35.22 1.1M
2023-09-28 34.18 34.83 33.90 34.62 0.8M
2023-09-27 34.03 34.38 33.71 34.00 0.4M
2023-09-26 33.80 34.38 33.51 33.99 0.6M
2023-09-25 33.99 34.10 33.65 33.79 0.5M
2023-09-22 33.20 33.98 33.00 33.89 0.7M
2023-09-21 33.24 33.39 32.85 33.15 0.6M
2023-09-20 33.51 33.95 33.22 33.23 0.5M
2023-09-19 34.36 34.36 33.51 33.63 0.7M
2023-09-18 34.10 34.76 33.50 34.16 0.8M
2023-09-15 34.95 34.95 33.56 34.10 0.9M
2023-09-14 34.96 35.18 33.98 34.06 0.9M
2023-09-13 35.85 35.97 34.79 35.18 0.9M
2023-09-12 36.42 36.62 35.88 35.90 0.9M
2023-09-11 36.89 37.09 36.28 36.42 1.1M
2023-09-08 36.40 37.10 36.09 36.93 0.9M
2023-09-07 37.10 37.11 36.45 36.50 0.7M
2023-09-06 37.06 37.14 36.41 37.02 0.7M
2023-09-05 37.12 37.45 36.77 36.79 1.0M
2023-09-04 36.85 37.01 36.35 36.98 0.9M
2023-09-01 37.31 37.65 36.51 36.78 0.9M
2023-08-31 36.53 37.59 36.22 37.18 1.5M
2023-08-30 35.87 37.50 35.64 36.73 2.2M
2023-08-29 33.15 35.78 32.97 35.30 2.2M
2023-08-28 34.41 34.50 32.80 33.17 0.7M
2023-08-25 34.50 34.50 32.74 32.90 0.9M
2023-08-24 34.62 34.62 33.75 34.43 0.5M
2023-08-23 34.70 34.88 33.72 34.38 0.3M
2023-08-22 35.38 35.46 33.69 34.72 0.9M
2023-08-21 35.75 36.06 35.07 35.12 0.5M
2023-08-18 35.73 36.49 35.68 35.75 0.7M
2023-08-17 35.05 36.10 34.86 35.78 0.6M
2023-08-16 35.24 35.50 34.89 35.05 0.7M
2023-08-15 36.38 36.38 35.20 35.30 0.7M
2023-08-14 36.20 36.50 35.47 36.26 0.7M
2023-08-11 37.05 37.18 36.28 36.46 0.7M
2023-08-10 36.32 37.67 36.30 37.18 1.0M
2023-08-09 37.32 37.45 36.46 36.61 0.9M
2023-08-08 35.62 38.00 35.62 37.46 1.8M
2023-08-07 35.28 36.18 35.24 35.82 1.0M
2023-08-04 35.11 35.50 35.07 35.28 0.6M
2023-08-03 35.06 35.28 34.81 35.11 0.7M
2023-08-02 35.13 35.48 35.02 35.15 0.5M
2023-08-01 35.59 35.59 35.00 35.27 0.6M
2023-07-31 35.70 35.97 35.23 35.50 0.8M
2023-07-28 35.68 35.94 35.23 35.68 0.8M
2023-07-27 36.73 36.74 35.61 35.69 0.9M
2023-07-26 37.58 37.58 36.26 36.45 1.1M
2023-07-25 38.09 38.15 36.85 37.52 1.1M
2023-07-24 37.17 38.17 36.89 37.39 0.8M
2023-07-21 37.30 38.35 37.24 37.30 1.1M
2023-07-20 38.54 38.87 37.35 37.48 1.3M
2023-07-19 38.40 38.80 37.70 38.35 1.5M
2023-07-18 39.10 40.28 38.85 39.09 1.8M
2023-07-17 39.11 39.51 38.50 39.01 1.7M
2023-07-14 39.02 40.20 38.67 39.52 2.8M
2023-07-13 38.30 39.31 38.13 39.18 2.4M
2023-07-12 38.86 39.57 38.15 38.32 2.5M
2023-07-11 36.01 39.50 36.01 38.83 3.8M
2023-07-10 36.46 36.81 35.98 36.03 1.1M
2023-07-07 37.23 38.00 36.36 36.43 1.7M
2023-07-06 37.67 38.19 37.20 37.41 2.0M
2023-07-05 36.91 40.50 36.66 37.96 4.5M
2023-07-04 35.95 37.10 35.32 36.96 2.5M
2023-07-03 36.00 36.18 35.50 35.63 1.0M
2023-06-30 36.00 36.17 35.48 35.76 1.4M
2023-06-29 34.85 36.80 34.85 36.00 2.5M
2023-06-28 34.69 35.32 33.83 35.10 1.9M
2023-06-27 32.50 35.70 32.50 34.74 2.2M
2023-06-26 34.29 34.34 32.68 32.70 2.3M
2023-06-21 34.42 36.09 34.06 34.91 1.7M
2023-06-20 34.75 34.94 34.30 34.63 0.7M
2023-06-19 34.83 35.08 34.61 34.88 0.7M
2023-06-16 34.74 35.15 34.45 35.05 0.8M
2023-06-15 35.08 35.38 34.73 34.79 0.9M
2023-06-14 35.93 36.02 34.89 35.12 1.5M
2023-06-13 35.00 36.45 34.75 35.99 2.0M
2023-06-12 34.08 35.78 34.08 35.19 1.4M
2023-06-09 33.55 34.74 33.55 34.28 0.6M
2023-06-08 34.10 34.28 33.45 33.51 0.4M
2023-06-07 33.36 34.17 33.11 34.06 0.5M
2023-06-06 34.80 34.86 33.41 33.44 0.8M
2023-06-05 34.20 35.80 34.18 34.85 1.0M
2023-06-02 34.29 34.66 34.01 34.40 0.9M
2023-06-01 34.31 34.70 34.20 34.32 0.4M
2023-05-31 34.89 34.99 34.46 34.51 0.4M
2023-05-30 35.18 35.30 34.30 34.88 0.7M
2023-05-29 34.80 35.21 34.58 35.03 0.8M
2023-05-26 34.86 35.00 34.33 34.73 0.8M
2023-05-25 35.55 35.55 34.60 34.98 0.8M
2023-05-24 34.33 35.23 34.02 34.91 1.1M
2023-05-23 35.27 35.27 34.32 34.32 0.9M
2023-05-22 34.30 35.47 34.07 34.86 1.4M
2023-05-19 33.80 34.54 33.66 34.30 1.0M
2023-05-18 34.00 34.42 33.58 33.80 0.9M
2023-05-17 33.74 34.92 33.73 34.10 1.2M
2023-05-16 32.47 34.42 32.40 33.99 1.5M
2023-05-15 32.36 32.67 31.85 32.63 0.4M
2023-05-12 32.74 32.76 32.00 32.07 0.4M
2023-05-11 32.22 32.74 32.05 32.74 0.6M
2023-05-10 31.88 32.30 31.64 32.23 0.5M
2023-05-09 33.26 33.30 31.93 32.07 0.9M
2023-05-08 33.13 33.36 32.50 32.95 0.7M
2023-05-05 34.61 34.61 33.91 34.12 0.8M
2023-05-04 34.45 34.75 34.01 34.59 0.8M
2023-04-28 33.49 34.92 33.47 34.48 1.4M
2023-04-27 33.25 33.33 32.70 32.70 0.6M
2023-04-26 32.53 33.59 32.45 33.27 0.9M
2023-04-25 32.75 32.86 32.03 32.26 0.8M
2023-04-24 33.52 33.54 32.57 32.74 1.1M
2023-04-21 35.20 35.47 33.57 33.68 1.7M
2023-04-20 35.00 35.21 34.68 35.20 1.1M
2023-04-19 35.33 35.71 35.07 35.41 1.3M
2023-04-18 36.31 36.94 35.14 35.34 2.3M
2023-04-17 34.45 37.91 34.45 36.55 5.0M
2023-04-14 33.85 34.50 33.54 34.31 1.2M
2023-04-13 34.48 34.48 33.68 33.85 0.9M
2023-04-12 33.93 34.65 33.50 34.51 1.1M
2023-04-11 34.05 34.32 33.59 33.86 0.9M
2023-04-10 34.30 35.01 34.00 34.19 1.1M
2023-04-07 34.00 34.33 33.97 34.29 0.7M
2023-04-06 33.41 34.25 33.33 33.91 0.8M
2023-04-04 34.35 34.35 33.43 33.52 0.9M
2023-04-03 34.03 34.45 34.00 34.31 0.9M
2023-03-31 34.20 34.39 33.83 33.97 0.7M
2023-03-30 33.16 34.09 33.05 33.99 1.1M
2023-03-29 33.52 33.65 33.15 33.20 0.6M
2023-03-28 34.00 34.18 33.49 33.53 0.8M
2023-03-27 33.67 34.29 33.45 34.16 1.1M
2023-03-24 34.13 34.19 33.47 33.66 1.4M
2023-03-23 34.24 34.43 33.82 34.13 1.3M
2023-03-22 34.34 34.63 34.17 34.29 1.3M
2023-03-21 34.37 34.37 33.82 34.33 0.8M
2023-03-20 34.23 34.23 33.60 34.06 0.9M
2023-03-17 35.13 35.31 34.06 34.11 2.4M
2023-03-16 37.08 38.00 34.81 35.07 2.4M
2023-03-15 35.86 38.72 35.67 37.07 3.7M
2023-03-14 36.00 36.18 34.75 35.30 1.2M
2023-03-13 35.27 36.83 35.23 36.19 1.8M
2023-03-10 35.33 36.67 35.06 35.64 1.7M
2023-03-09 35.00 35.25 34.61 35.18 0.6M
2023-03-08 34.59 35.01 34.31 35.01 0.6M
2023-03-07 35.21 35.61 34.62 34.65 1.1M
2023-03-06 36.07 36.24 34.92 35.13 2.1M
2023-03-03 37.85 38.00 36.34 36.51 1.8M
2023-03-02 36.73 36.99 36.20 36.71 1.0M
2023-03-01 36.95 37.07 36.60 36.87 0.9M
2023-02-28 37.03 37.53 36.42 36.84 1.2M
2023-02-27 37.56 38.40 37.21 37.21 1.7M
2023-02-24 36.85 37.57 36.77 37.15 1.0M
2023-02-23 37.07 37.73 36.82 37.19 1.2M
2023-02-22 36.57 37.60 36.19 37.07 2.0M
2023-02-21 37.27 37.41 36.27 36.67 2.1M
2023-02-20 36.79 38.13 36.48 37.41 3.1M
2023-02-17 37.33 37.83 36.46 36.68 2.9M
2023-02-16 39.28 39.46 37.60 38.22 4.4M
2023-02-15 40.43 41.73 38.59 39.80 8.2M
2023-02-14 34.73 40.43 34.73 40.43 9.3M
2023-02-13 33.75 34.07 33.57 33.69 1.6M
2023-02-10 33.21 34.66 33.21 33.73 3.1M
2023-02-09 32.48 33.25 32.48 33.19 1.8M
2023-02-08 33.04 33.09 32.59 32.63 1.2M
2023-02-07 32.90 33.11 32.77 33.04 0.8M
2023-02-06 33.14 33.27 32.89 32.91 1.1M
2023-02-03 33.29 33.37 32.79 33.31 1.5M
2023-02-02 33.36 33.49 33.15 33.25 1.5M
2023-02-01 32.93 33.51 32.93 33.48 2.5M
2023-01-31 32.67 32.67 32.47 32.63 1.1M
2023-01-30 32.87 32.95 32.60 32.67 1.8M
2023-01-20 32.27 32.70 32.27 32.53 1.0M
2023-01-19 32.65 32.78 32.44 32.49 1.4M
2023-01-18 32.08 32.89 31.93 32.73 2.2M
2023-01-17 32.22 32.22 31.86 31.89 1.0M
2023-01-16 31.63 32.36 31.60 32.10 1.9M
2023-01-13 31.60 31.73 31.50 31.67 1.1M
2023-01-12 31.83 31.83 31.49 31.57 1.3M
2023-01-11 32.44 32.50 31.79 31.79 1.8M
2023-01-10 32.39 32.52 32.19 32.38 1.6M
2023-01-09 32.08 32.48 32.01 32.43 1.6M
2023-01-06 32.52 32.63 32.02 32.08 2.1M
2023-01-05 32.06 32.34 31.87 32.25 1.9M
2023-01-04 32.12 32.64 32.01 32.15 2.4M
2023-01-03 31.65 32.33 31.55 32.19 2.7M