Beijing Zhidemai Technology (300785)

300785
🏛️ China →
37.20
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 21.16 22.08 21.05 21.86 5.4M
2023-12-28 20.78 21.36 20.25 21.18 6.1M
2023-12-27 21.24 21.48 20.59 20.85 5.8M
2023-12-26 22.34 22.60 21.21 21.30 7.4M
2023-12-25 22.51 23.34 21.88 22.41 7.2M
2023-12-22 24.31 24.50 22.47 22.60 14.4M
2023-12-21 23.40 24.74 22.56 24.64 14.7M
2023-12-20 24.83 24.87 23.48 23.74 11.5M
2023-12-19 23.33 24.90 23.12 24.72 17.1M
2023-12-18 24.26 24.26 23.05 23.30 10.1M
2023-12-15 23.87 24.65 23.76 24.43 11.3M
2023-12-14 23.80 24.75 23.67 23.86 10.0M
2023-12-13 24.34 24.49 23.60 23.61 8.6M
2023-12-12 24.60 25.09 24.25 24.34 11.3M
2023-12-11 23.69 24.74 23.46 24.69 14.5M
2023-12-08 24.10 24.51 23.50 23.85 14.2M
2023-12-07 24.07 25.00 24.00 24.30 16.8M
2023-12-06 24.48 25.17 23.40 24.60 20.5M
2023-12-05 25.35 26.19 24.58 24.71 25.9M
2023-12-04 24.20 26.99 23.95 26.23 37.3M
2023-12-01 22.76 26.29 22.76 24.85 34.8M
2023-11-30 23.24 23.75 22.45 22.74 19.7M
2023-11-29 22.23 23.69 22.21 23.34 24.4M
2023-11-28 21.25 21.59 21.07 21.48 3.7M
2023-11-27 21.69 21.74 21.15 21.30 5.2M
2023-11-24 22.11 22.33 21.56 21.70 5.9M
2023-11-23 22.61 22.61 21.76 22.13 7.1M
2023-11-22 22.50 22.94 22.34 22.39 7.6M
2023-11-21 22.79 23.08 22.44 22.57 11.4M
2023-11-20 23.10 23.19 22.37 22.86 16.1M
2023-11-17 22.43 23.70 22.40 23.61 23.6M
2023-11-16 21.66 22.86 21.48 22.66 16.1M
2023-11-15 21.98 22.12 21.63 21.74 3.7M
2023-11-14 21.86 21.99 21.58 21.94 3.4M
2023-11-13 21.39 22.00 21.37 21.68 5.0M
2023-11-10 21.58 21.79 21.27 21.28 3.6M
2023-11-09 21.95 22.14 21.51 21.60 5.2M
2023-11-08 21.65 22.28 21.65 21.96 7.5M
2023-11-07 21.63 21.81 21.28 21.76 6.8M
2023-11-06 20.73 21.58 20.73 21.56 7.6M
2023-11-03 20.35 20.80 20.07 20.66 6.3M
2023-11-02 20.28 20.77 20.12 20.34 7.0M
2023-11-01 19.95 20.49 19.72 20.22 5.5M
2023-10-31 20.46 20.95 19.80 20.00 7.8M
2023-10-30 20.05 20.55 19.61 20.44 6.6M
2023-10-27 20.45 20.45 19.65 20.10 5.7M
2023-10-26 20.55 20.75 19.96 20.45 5.0M
2023-10-25 20.84 20.95 20.48 20.59 4.5M
2023-10-24 19.80 20.81 19.80 20.80 6.0M
2023-10-23 20.50 20.55 19.47 19.59 4.4M
2023-10-20 21.12 21.29 20.42 20.50 3.9M
2023-10-19 21.08 21.64 20.92 21.16 3.3M
2023-10-18 21.69 21.76 20.97 21.11 3.9M
2023-10-17 21.63 22.00 21.63 21.83 2.8M
2023-10-16 22.03 22.09 21.57 21.69 2.6M
2023-10-13 22.07 22.21 21.75 21.98 3.5M
2023-10-12 22.64 22.71 22.10 22.22 3.6M
2023-10-11 22.37 22.89 22.20 22.54 4.8M
2023-10-10 22.53 22.70 22.21 22.22 3.6M
2023-10-09 22.15 22.70 22.00 22.54 5.2M
2023-09-28 22.17 22.29 22.00 22.20 4.0M
2023-09-27 21.88 22.29 21.60 22.05 4.8M
2023-09-26 21.59 22.10 21.51 21.82 5.3M
2023-09-25 21.68 21.74 21.34 21.46 4.4M
2023-09-22 20.85 21.75 20.70 21.68 6.4M
2023-09-21 21.17 21.27 20.81 20.83 3.0M
2023-09-20 21.06 21.39 21.00 21.17 3.5M
2023-09-19 21.59 21.64 21.05 21.07 3.6M
2023-09-18 21.27 21.59 21.01 21.50 3.7M
2023-09-15 21.20 21.42 21.10 21.24 3.5M
2023-09-14 21.78 21.78 21.10 21.20 4.9M
2023-09-13 21.94 22.08 21.64 21.80 4.7M
2023-09-12 22.22 22.35 22.00 22.07 3.9M
2023-09-11 22.11 22.68 22.03 22.35 6.3M
2023-09-08 22.54 22.70 21.62 22.11 7.3M
2023-09-07 23.33 23.59 22.57 22.65 9.0M
2023-09-06 24.23 24.23 23.13 23.32 9.2M
2023-09-05 24.88 25.06 24.24 24.28 9.1M
2023-09-04 25.71 25.98 24.80 25.06 14.3M
2023-09-01 25.60 27.77 25.30 26.10 20.2M
2023-08-31 24.54 25.86 24.13 25.75 14.6M
2023-08-30 24.45 24.85 23.75 24.78 11.8M
2023-08-29 22.45 24.50 22.40 23.98 11.6M
2023-08-28 24.17 24.32 22.34 22.39 5.2M
2023-08-25 23.50 23.70 22.51 22.66 5.0M
2023-08-24 23.25 24.45 23.25 23.71 7.4M
2023-08-23 23.34 23.93 23.00 23.02 4.2M
2023-08-22 22.98 23.50 22.75 23.45 3.8M
2023-08-21 22.75 23.66 22.73 22.87 3.4M
2023-08-18 23.57 24.00 22.80 22.87 3.5M
2023-08-17 23.40 24.10 23.24 23.86 3.0M
2023-08-16 24.08 24.17 23.51 23.54 2.5M
2023-08-15 24.57 24.78 23.98 24.10 3.2M
2023-08-14 23.76 24.68 23.23 24.62 4.6M
2023-08-11 24.54 24.69 23.76 23.76 4.7M
2023-08-10 24.81 25.09 24.36 24.52 3.3M
2023-08-09 25.40 25.65 24.74 24.90 4.0M
2023-08-08 25.73 26.50 25.55 25.56 4.7M
2023-08-07 26.04 26.25 25.71 25.82 3.3M
2023-08-04 25.66 26.33 25.59 25.87 5.5M
2023-08-03 25.82 25.89 25.42 25.76 2.8M
2023-08-02 26.18 26.30 25.74 26.08 2.8M
2023-08-01 27.15 27.15 26.18 26.25 4.3M
2023-07-31 25.35 27.18 25.35 26.81 7.7M
2023-07-28 24.68 25.46 24.57 25.38 3.0M
2023-07-27 25.63 25.74 24.78 24.95 3.6M
2023-07-26 25.97 26.04 25.25 25.70 3.9M
2023-07-25 25.84 26.19 25.54 26.11 4.1M
2023-07-24 25.39 25.98 25.20 25.48 3.5M
2023-07-21 25.90 26.05 25.00 25.52 6.1M
2023-07-20 25.64 27.26 25.58 26.36 9.4M
2023-07-19 25.15 25.98 25.05 25.81 4.3M
2023-07-18 25.12 25.33 24.80 25.04 2.7M
2023-07-17 25.80 26.22 24.98 25.10 4.2M
2023-07-14 25.65 26.46 25.65 26.03 5.6M
2023-07-13 24.70 25.96 24.70 25.77 6.7M
2023-07-12 25.10 25.28 24.58 24.60 3.1M
2023-07-11 25.20 25.68 24.96 25.12 3.5M
2023-07-10 25.28 25.50 25.10 25.30 2.1M
2023-07-07 25.18 25.45 24.80 25.24 2.8M
2023-07-06 25.25 25.75 25.20 25.25 3.2M
2023-07-05 25.60 25.68 25.16 25.25 2.9M
2023-07-04 25.70 25.75 25.10 25.43 3.7M
2023-07-03 26.26 26.38 24.66 25.64 6.0M
2023-06-30 25.77 26.39 25.66 26.18 2.6M
2023-06-29 25.79 26.08 25.47 25.89 3.1M
2023-06-28 26.07 26.29 25.00 25.82 4.2M
2023-06-27 26.08 26.78 26.08 26.32 4.0M
2023-06-26 27.08 28.02 25.91 25.93 5.3M
2023-06-21 30.40 30.40 27.70 27.88 7.9M
2023-06-20 29.95 30.59 29.20 30.47 6.4M
2023-06-19 30.83 30.83 29.65 29.93 7.3M
2023-06-16 31.05 31.07 29.80 30.58 5.8M
2023-06-15 32.79 32.79 30.85 30.85 6.9M
2023-06-14 31.98 32.77 31.53 32.39 7.9M
2023-06-13 30.19 32.10 29.59 31.85 9.5M
2023-06-12 29.93 30.41 29.59 30.19 3.5M
2023-06-09 29.33 29.91 28.97 29.84 4.3M
2023-06-08 30.61 30.65 28.80 29.34 5.7M
2023-06-07 30.20 30.97 29.80 30.71 4.3M
2023-06-06 30.67 31.44 30.00 30.14 5.7M
2023-06-05 30.80 31.53 30.33 31.24 6.2M
2023-06-02 31.20 32.16 30.63 31.35 9.9M
2023-06-01 29.63 31.44 29.33 30.87 9.6M
2023-05-31 30.17 30.49 29.61 29.67 6.9M
2023-05-30 28.81 30.23 28.21 30.17 7.6M
2023-05-29 29.87 30.21 29.04 29.21 5.8M
2023-05-26 29.21 29.61 28.47 28.99 5.9M
2023-05-25 29.93 30.67 28.66 29.53 5.2M
2023-05-24 30.53 30.67 29.07 30.07 5.3M
2023-05-23 30.82 31.38 30.00 30.28 4.9M
2023-05-22 31.39 31.66 30.54 30.77 6.3M
2023-05-19 32.59 33.20 31.49 31.57 7.3M
2023-05-18 31.33 33.55 31.00 32.84 8.5M
2023-05-17 29.86 32.80 29.67 31.73 10.0M
2023-05-16 32.81 33.19 30.05 30.15 11.3M
2023-05-15 35.93 36.11 31.34 32.78 15.4M
2023-05-12 36.65 38.80 35.87 36.40 14.7M
2023-05-11 33.66 37.67 33.35 37.46 17.0M
2023-05-10 32.55 34.46 32.15 33.93 9.2M
2023-05-09 33.54 35.22 32.84 33.39 10.2M
2023-05-08 34.47 34.49 32.90 33.67 10.2M
2023-05-05 33.41 36.53 32.90 34.86 14.9M
2023-05-04 32.66 34.59 31.60 34.08 14.4M
2023-04-28 28.67 33.24 28.67 32.83 14.8M
2023-04-27 30.00 30.20 28.33 29.25 12.5M
2023-04-26 32.40 33.47 29.91 31.37 14.6M
2023-04-25 31.21 32.61 29.87 31.44 12.2M
2023-04-24 29.00 31.87 29.00 30.75 10.5M
2023-04-21 31.16 32.20 29.00 29.22 9.0M
2023-04-20 30.03 31.12 29.82 31.11 8.3M
2023-04-19 29.75 31.00 29.07 30.08 8.2M
2023-04-18 29.58 30.32 29.37 29.73 8.0M
2023-04-17 30.73 30.85 29.57 29.60 10.9M
2023-04-14 34.14 34.17 30.47 31.65 18.2M
2023-04-13 33.46 37.63 33.43 35.22 21.0M
2023-04-12 31.80 32.53 31.27 32.11 8.1M
2023-04-11 30.74 32.29 30.73 31.23 9.2M
2023-04-10 32.71 33.05 30.47 30.95 8.3M
2023-04-07 31.57 33.40 30.60 33.10 10.5M
2023-04-06 31.87 33.45 31.18 31.57 11.3M
2023-04-04 34.27 34.27 31.86 32.20 14.1M
2023-04-03 33.26 34.79 31.88 34.74 13.1M
2023-03-31 32.24 33.89 31.67 33.25 9.2M
2023-03-30 32.81 33.60 32.08 32.24 8.2M
2023-03-29 33.27 34.26 32.05 33.26 14.4M
2023-03-28 38.00 38.00 32.93 33.27 17.9M
2023-03-27 34.54 39.34 34.33 39.34 15.6M
2023-03-24 34.67 36.29 33.67 35.20 11.3M
2023-03-23 36.67 37.33 34.42 35.33 12.3M
2023-03-22 35.03 38.80 34.07 37.14 12.6M
2023-03-21 33.74 37.13 33.74 36.40 14.1M
2023-03-20 33.38 35.61 32.87 33.71 12.5M
2023-03-17 30.00 34.80 29.97 34.24 17.9M
2023-03-16 29.28 31.11 28.34 29.79 14.3M
2023-03-15 29.34 30.43 28.47 29.31 14.4M
2023-03-14 28.67 31.25 28.64 30.13 19.3M
2023-03-13 26.31 29.67 25.94 28.83 19.3M
2023-03-10 26.07 27.04 25.82 26.20 12.6M
2023-03-09 24.49 28.37 24.20 26.86 31.7M
2023-03-08 22.12 24.96 22.10 24.73 23.0M
2023-03-07 22.57 23.05 22.08 22.08 4.5M
2023-03-06 23.07 23.19 22.47 22.52 4.0M
2023-03-03 22.79 23.09 22.37 23.06 5.7M
2023-03-02 22.43 23.06 22.35 22.90 6.1M
2023-03-01 22.27 22.65 22.14 22.56 4.7M
2023-02-28 21.81 22.29 21.81 22.25 3.8M
2023-02-27 22.22 22.26 21.67 21.80 3.6M
2023-02-24 22.33 22.49 21.99 22.16 4.6M
2023-02-23 23.33 23.33 22.17 22.40 9.1M
2023-02-22 23.27 23.37 22.80 23.37 5.7M
2023-02-21 23.48 23.97 23.18 23.50 9.0M
2023-02-20 22.67 24.07 22.38 23.79 14.1M
2023-02-17 22.67 22.95 22.17 22.73 7.8M
2023-02-16 22.81 23.67 22.44 22.71 11.2M
2023-02-15 22.47 23.23 22.30 23.13 10.9M
2023-02-14 22.77 22.99 22.15 22.41 11.9M
2023-02-13 23.33 23.71 22.92 23.24 8.5M
2023-02-10 23.53 24.19 23.37 23.60 11.5M
2023-02-09 22.55 23.57 22.47 23.35 12.3M
2023-02-08 24.03 24.24 22.75 22.76 15.8M
2023-02-07 23.33 26.34 22.84 24.27 23.1M
2023-02-06 22.21 22.45 21.83 22.41 6.5M
2023-02-03 22.23 22.66 22.13 22.25 7.8M
2023-02-02 21.57 22.66 21.48 22.50 12.2M
2023-02-01 21.19 21.61 21.01 21.57 5.9M
2023-01-31 20.87 21.40 20.66 21.19 4.6M
2023-01-30 20.85 21.20 20.84 20.95 4.4M
2023-01-20 20.33 20.73 20.29 20.57 3.1M
2023-01-19 20.25 20.55 20.18 20.34 3.0M
2023-01-18 20.20 20.45 20.09 20.30 3.4M
2023-01-17 20.97 21.20 20.20 20.23 6.5M
2023-01-16 20.79 21.28 20.73 21.07 4.3M
2023-01-13 21.06 21.19 20.80 20.82 4.2M
2023-01-12 21.29 21.79 21.02 21.12 5.5M
2023-01-11 21.19 21.65 20.81 21.34 6.5M
2023-01-10 21.14 21.60 20.71 21.22 5.9M
2023-01-09 21.25 21.83 21.07 21.39 6.8M
2023-01-06 21.93 21.94 21.05 21.09 10.5M
2023-01-05 22.40 23.17 22.15 22.29 11.0M
2023-01-04 22.67 22.71 21.67 22.13 9.5M
2023-01-03 22.27 22.99 21.67 22.92 10.9M