Zhengzhou Tiamaes Technology Co Ltd (300807)

300807
🏛️ China →
39.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.02 39.76 38.81 39.42 264.0K
09:35 39.45 39.54 39.30 39.41 88.6K
09:40 39.44 39.75 39.44 39.60 97.8K
09:45 39.61 39.64 39.30 39.34 60.1K
09:50 39.32 39.38 39.15 39.20 47.3K
09:55 39.21 39.43 39.10 39.43 61.7K
10:00 39.44 40.09 39.36 40.04 242.9K
10:05 40.05 40.13 39.80 40.13 213.8K
10:10 40.15 40.47 40.15 40.44 260.6K
10:15 40.44 40.69 40.30 40.34 252.3K
10:20 40.34 40.45 40.33 40.45 66.6K
10:25 40.47 40.79 40.44 40.63 177.7K
10:30 40.63 40.63 40.39 40.41 39.3K
10:35 40.41 40.41 40.15 40.24 59.9K
10:40 40.24 40.24 40.18 40.21 50.3K
10:45 40.22 40.39 40.22 40.30 33.7K
10:50 40.30 40.30 40.22 40.23 40.9K
10:55 40.25 40.32 40.23 40.31 5.9K
11:00 40.31 40.31 40.20 40.22 28.6K
11:05 40.22 40.27 40.16 40.16 15.2K
11:10 40.16 40.16 40.08 40.09 22.0K
11:15 40.09 40.10 40.06 40.06 11.0K
11:20 40.06 40.06 39.95 39.96 47.3K
11:25 39.96 39.97 39.89 39.91 27.9K
11:30 39.89 39.89 39.89 39.89 0.5K
13:00 39.89 39.89 39.70 39.70 32.5K
13:05 39.69 39.77 39.64 39.74 13.0K
13:10 39.70 40.06 39.70 39.90 39.8K
13:15 39.90 39.95 39.89 39.91 32.9K
13:20 39.91 39.99 39.81 39.81 12.9K
13:25 39.90 39.90 39.81 39.87 15.5K
13:30 39.88 39.88 39.72 39.72 20.3K
13:35 39.72 39.77 39.71 39.73 12.4K
13:40 39.73 39.86 39.72 39.82 18.2K
13:45 39.85 39.87 39.81 39.87 8.7K
13:50 39.90 39.90 39.75 39.75 27.3K
13:55 39.75 39.76 39.67 39.68 37.1K
14:00 39.68 39.68 39.60 39.61 15.2K
14:05 39.62 39.62 39.61 39.62 6.2K
14:10 39.62 39.62 39.55 39.56 25.2K
14:15 39.56 39.65 39.55 39.60 19.3K
14:20 39.60 39.60 39.55 39.55 18.0K
14:25 39.55 39.58 39.50 39.51 38.6K
14:30 39.52 39.56 39.26 39.31 74.6K
14:35 39.27 39.36 39.27 39.29 44.7K
14:40 39.29 39.39 39.27 39.39 37.0K
14:45 39.38 39.39 39.28 39.29 36.1K
14:50 39.30 39.30 39.15 39.24 49.5K
14:55 39.24 39.27 39.21 39.27 44.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 39.14 39.60 39.10 39.20 1.5M
2025-09-29 39.22 39.64 38.00 39.14 2.0M
2025-09-26 39.02 40.79 38.60 39.21 2.9M
2025-09-25 39.24 39.58 38.70 38.90 1.5M
2025-09-24 38.38 39.40 37.71 39.30 1.6M
2025-09-23 39.31 39.32 37.30 38.40 2.4M
2025-09-22 39.80 39.80 38.88 39.06 1.7M
2025-09-19 39.72 40.28 39.01 39.83 2.0M
2025-09-18 41.62 41.62 39.48 39.70 4.7M
2025-09-17 41.02 43.11 41.02 41.62 4.1M
2025-09-16 40.19 41.40 40.18 41.36 2.1M
2025-09-15 41.51 41.85 40.51 40.68 3.4M
2025-09-12 43.08 43.52 42.01 42.28 3.0M
2025-09-11 43.05 43.10 42.00 43.07 2.8M
2025-09-10 42.66 43.97 42.35 43.05 2.4M
2025-09-09 42.18 43.14 41.60 42.98 3.6M
2025-09-08 42.19 42.58 41.80 42.16 2.6M
2025-09-05 42.32 42.95 41.64 42.67 3.1M
2025-09-04 42.00 44.36 41.30 42.14 4.2M
2025-09-03 44.70 44.70 41.70 41.92 3.8M
2025-09-02 45.40 45.43 43.50 44.61 4.9M
2025-09-01 43.60 47.19 43.01 45.43 8.9M
2025-08-29 41.52 44.18 41.16 43.60 6.4M
2025-08-28 41.58 41.84 40.59 41.67 2.4M
2025-08-27 42.87 43.08 41.51 41.58 3.0M
2025-08-26 43.07 43.21 42.69 42.86 2.3M
2025-08-25 43.38 43.38 42.77 43.08 3.4M
2025-08-22 42.95 43.19 42.50 43.11 2.7M
2025-08-21 43.36 43.45 42.85 42.94 3.2M
2025-08-20 43.99 43.99 43.11 43.32 4.4M
2025-08-19 43.82 44.17 43.20 44.15 5.2M
2025-08-18 45.00 45.10 43.88 44.00 9.1M
2025-08-15 52.43 54.77 45.25 45.33 13.9M
2025-08-14 52.53 53.00 51.11 51.95 3.0M
2025-08-13 50.64 52.78 50.30 52.27 3.4M
2025-08-12 51.01 51.70 50.20 50.62 2.6M
2025-08-11 50.77 51.50 50.00 51.27 3.0M
2025-08-08 51.51 52.20 50.16 51.18 3.1M
2025-08-07 50.81 53.35 50.73 52.20 4.9M
2025-08-06 50.68 51.60 49.58 50.22 3.9M
2025-08-05 48.20 51.53 47.71 50.68 5.7M
2025-08-04 46.30 48.86 45.50 47.81 4.5M
2025-08-01 45.37 47.70 45.30 47.42 5.7M
2025-07-31 42.45 45.53 42.18 45.51 5.9M
2025-07-30 42.00 43.88 41.71 42.62 4.3M
2025-07-29 42.07 42.42 41.66 42.08 2.3M
2025-07-28 42.75 42.79 41.71 42.07 2.3M
2025-07-25 42.75 43.13 42.10 42.73 3.1M
2025-07-24 43.20 43.20 42.01 42.48 2.3M
2025-07-23 41.85 43.56 41.45 43.31 3.4M
2025-07-22 42.08 42.50 41.60 41.99 2.1M
2025-07-21 42.90 43.15 41.78 42.46 2.4M
2025-07-18 42.57 43.21 42.09 42.95 2.7M
2025-07-17 41.99 42.85 41.55 42.58 2.6M
2025-07-16 42.02 42.45 41.00 42.03 3.1M
2025-07-15 39.90 42.78 39.61 42.56 5.3M
2025-07-14 40.09 40.20 39.61 40.03 1.0M
2025-07-11 39.32 40.30 39.22 40.08 1.5M
2025-07-10 39.46 39.88 39.26 39.48 1.3M
2025-07-09 40.10 41.20 39.41 39.48 2.5M
2025-07-08 39.77 40.09 39.59 39.98 1.0M
2025-07-07 39.92 40.00 39.33 39.88 1.1M
2025-07-04 39.92 40.74 39.45 40.15 1.8M
2025-07-03 39.66 40.12 39.52 40.01 1.0M
2025-07-02 40.31 40.43 39.46 39.71 1.6M
2025-07-01 40.48 40.49 39.46 40.42 1.8M
2025-06-30 40.24 40.79 40.15 40.48 1.2M
2025-06-27 40.95 40.97 40.05 40.13 1.4M
2025-06-26 40.62 41.00 40.20 40.54 1.6M
2025-06-25 41.51 41.68 40.62 40.86 2.8M
2025-06-24 40.24 42.47 40.24 41.69 3.7M
2025-06-23 38.78 39.50 38.50 39.40 1.2M
2025-06-20 39.33 39.90 38.51 39.07 1.5M
2025-06-19 40.30 40.64 39.15 39.39 1.3M
2025-06-18 40.32 40.68 39.96 40.50 1.4M
2025-06-17 40.95 41.16 40.00 40.32 2.0M
2025-06-16 41.80 42.14 40.86 41.01 2.0M
2025-06-13 41.88 42.57 41.38 41.80 2.6M
2025-06-12 41.66 42.09 41.22 42.04 1.9M
2025-06-11 42.23 42.23 41.30 41.59 2.1M
2025-06-10 43.18 43.32 41.12 41.86 3.2M
2025-06-09 43.43 43.66 42.84 43.35 2.2M
2025-06-06 43.50 43.82 42.82 43.40 3.2M
2025-06-05 42.50 43.88 42.02 43.65 4.8M
2025-06-04 42.16 42.38 41.58 42.20 2.3M
2025-06-03 41.34 42.44 40.70 42.16 3.8M
2025-05-30 43.23 43.75 41.10 41.34 6.3M
2025-05-29 42.00 45.38 41.58 44.01 8.8M
2025-05-28 41.80 45.53 40.99 41.77 6.1M
2025-05-27 41.22 41.79 40.46 41.34 5.1M
2025-05-26 44.39 45.84 41.01 41.88 8.1M
2025-05-23 44.40 45.09 41.95 43.62 6.0M
2025-05-22 42.92 43.74 41.88 41.94 5.2M
2025-05-21 42.44 46.65 42.44 43.51 6.7M
2025-05-20 41.13 44.37 40.16 42.66 7.7M
2025-05-19 40.50 44.44 40.50 41.12 7.1M
2025-05-16 38.01 38.97 37.77 38.70 1.2M
2025-05-15 38.40 38.66 37.90 38.26 1.0M
2025-05-14 38.45 38.86 37.93 38.51 1.6M
2025-05-13 38.80 39.09 38.39 38.75 1.8M
2025-05-12 39.00 39.35 38.40 38.57 2.1M
2025-05-09 39.11 39.49 38.67 38.73 1.9M
2025-05-08 38.88 39.89 38.36 39.20 3.4M
2025-05-07 38.43 40.50 38.23 39.64 5.4M
2025-05-06 38.06 39.37 37.80 37.91 2.8M
2025-04-30 36.63 38.57 36.63 37.94 2.5M
2025-04-29 35.80 36.56 35.62 36.50 1.5M
2025-04-28 35.55 36.66 35.38 35.92 2.0M
2025-04-25 35.50 35.70 34.72 35.10 1.3M
2025-04-24 35.41 35.98 35.11 35.50 1.6M
2025-04-23 36.12 36.44 35.45 35.60 1.9M
2025-04-22 35.90 36.94 35.79 36.08 1.7M
2025-04-21 35.67 36.11 35.18 36.00 1.7M
2025-04-18 34.80 35.99 34.40 35.91 2.4M
2025-04-17 33.51 35.88 33.51 34.71 1.9M
2025-04-16 34.18 34.22 33.16 34.19 1.9M
2025-04-15 34.08 34.50 33.39 34.46 1.7M
2025-04-14 33.50 34.48 33.10 34.02 2.1M
2025-04-11 31.95 33.20 31.79 32.81 2.1M
2025-04-10 31.79 32.99 31.79 32.20 2.2M
2025-04-09 30.00 31.58 28.20 31.47 3.5M
2025-04-08 29.27 31.25 29.26 30.09 2.2M
2025-04-07 32.68 33.10 27.99 29.25 3.4M
2025-04-03 35.23 35.75 34.50 34.77 1.5M
2025-04-02 35.89 35.98 35.37 35.58 1.6M
2025-04-01 34.94 37.01 34.74 35.97 3.8M
2025-03-31 34.32 35.46 32.90 34.94 3.7M
2025-03-28 35.52 35.70 34.42 34.65 1.8M
2025-03-27 36.49 36.70 35.00 35.25 3.2M
2025-03-26 36.66 37.23 36.22 36.86 2.2M
2025-03-25 38.90 39.49 36.40 36.52 4.3M
2025-03-24 40.50 40.80 37.20 39.29 6.2M
2025-03-21 38.76 42.00 37.11 41.15 8.3M
2025-03-20 40.03 40.26 38.72 39.00 4.2M
2025-03-19 39.86 41.93 38.69 40.55 7.0M
2025-03-18 38.15 41.47 38.05 39.61 4.5M
2025-03-17 38.83 39.11 38.03 38.18 2.2M
2025-03-14 38.50 39.07 37.90 38.61 2.1M
2025-03-13 39.49 39.49 37.56 38.66 2.8M
2025-03-12 40.55 40.85 39.48 39.49 2.7M
2025-03-11 38.97 39.50 38.51 39.28 2.5M
2025-03-10 40.40 40.50 39.38 39.59 3.6M
2025-03-07 39.30 41.34 39.11 40.34 6.7M
2025-03-06 38.35 40.13 38.32 39.50 4.9M
2025-03-05 37.90 38.68 36.92 38.32 3.0M
2025-03-04 36.28 38.55 36.28 38.31 3.7M
2025-03-03 36.10 37.76 36.05 36.63 3.2M
2025-02-28 38.25 38.48 35.69 35.99 3.3M
2025-02-27 39.00 39.16 37.48 38.19 3.7M
2025-02-26 39.74 39.85 38.60 39.30 3.7M
2025-02-25 38.10 39.95 37.77 39.50 6.1M
2025-02-24 37.56 39.35 36.69 38.76 6.0M
2025-02-21 37.23 37.65 36.56 37.57 3.3M
2025-02-20 37.13 38.02 36.71 37.39 3.2M
2025-02-19 36.04 38.61 35.98 37.45 4.2M
2025-02-18 38.20 38.40 36.00 36.03 4.1M
2025-02-17 37.61 39.55 37.60 38.19 5.7M
2025-02-14 35.98 37.99 35.81 37.55 6.0M
2025-02-13 36.87 37.22 36.18 36.18 3.4M
2025-02-12 36.78 37.51 36.40 37.22 4.4M
2025-02-11 37.82 37.92 36.65 36.81 4.4M
2025-02-10 36.44 37.58 35.60 37.35 6.3M
2025-02-07 36.23 37.01 35.17 36.02 7.5M
2025-02-06 33.33 35.91 33.01 35.85 5.8M
2025-02-05 33.02 33.88 32.72 33.33 2.6M
2025-01-27 33.81 33.81 32.35 32.46 2.8M
2025-01-24 32.76 33.83 32.10 33.52 3.8M
2025-01-23 34.05 34.69 32.80 32.81 3.6M
2025-01-22 34.59 34.69 33.36 33.70 3.9M
2025-01-21 35.57 35.78 33.88 34.64 5.9M
2025-01-20 35.00 35.92 34.53 35.39 7.3M
2025-01-17 35.78 35.90 34.10 34.57 7.4M
2025-01-16 33.01 38.35 33.01 35.86 11.8M
2025-01-15 34.92 35.05 33.17 33.52 7.9M
2025-01-14 33.13 36.08 32.73 35.09 11.1M
2025-01-13 33.00 34.48 32.44 32.88 10.5M
2025-01-10 42.01 43.00 36.10 36.20 16.7M
2025-01-09 48.20 49.72 41.39 44.36 21.9M
2025-01-08 43.64 43.64 43.64 43.64 3.2M
2025-01-07 36.37 36.37 36.37 36.37 1.9M