Zhong Fu Tong Co Ltd (300560)

300560
🏛️ China →
13.49
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.78 13.86 13.68 13.83 393.0K
09:35 13.83 13.86 13.80 13.80 110.8K
09:40 13.81 13.84 13.77 13.83 191.4K
09:45 13.84 13.90 13.83 13.89 294.4K
09:50 13.90 13.93 13.89 13.89 309.8K
09:55 13.90 13.91 13.79 13.79 295.9K
10:00 13.79 13.83 13.78 13.82 63.4K
10:05 13.83 13.87 13.83 13.86 102.6K
10:10 13.87 13.87 13.85 13.86 76.9K
10:15 13.86 13.90 13.83 13.84 105.9K
10:20 13.85 13.86 13.80 13.83 41.1K
10:25 13.83 13.85 13.80 13.85 51.2K
10:30 13.85 14.02 13.83 14.02 642.4K
10:35 14.02 14.07 13.98 14.00 349.2K
10:40 13.99 14.00 13.96 13.98 94.7K
10:45 14.00 14.00 13.94 13.94 43.5K
10:50 13.94 13.97 13.93 13.95 46.5K
10:55 13.94 13.95 13.91 13.94 37.5K
11:00 13.93 13.95 13.90 13.91 104.0K
11:05 13.91 13.92 13.90 13.90 87.4K
11:10 13.91 13.92 13.88 13.88 49.4K
11:15 13.88 13.89 13.87 13.87 38.8K
11:20 13.88 13.92 13.88 13.92 20.3K
11:25 13.92 13.94 13.89 13.92 27.6K
13:00 13.91 13.91 13.87 13.87 44.9K
13:05 13.88 13.91 13.86 13.90 56.6K
13:10 13.90 13.90 13.86 13.88 75.3K
13:15 13.88 13.89 13.85 13.87 98.5K
13:20 13.87 13.89 13.85 13.89 32.0K
13:25 13.90 13.90 13.87 13.88 25.4K
13:30 13.88 13.88 13.86 13.86 56.0K
13:35 13.86 13.88 13.85 13.86 52.1K
13:40 13.86 13.87 13.80 13.80 112.5K
13:45 13.80 13.82 13.80 13.81 20.7K
13:50 13.81 13.82 13.78 13.80 67.6K
13:55 13.79 13.80 13.78 13.78 30.8K
14:00 13.78 13.79 13.76 13.76 60.8K
14:05 13.76 13.80 13.73 13.79 58.1K
14:10 13.80 13.81 13.75 13.78 125.8K
14:15 13.78 13.79 13.77 13.77 46.2K
14:20 13.78 13.87 13.78 13.82 64.9K
14:25 13.83 13.84 13.81 13.83 90.1K
14:30 13.83 13.85 13.83 13.85 49.7K
14:35 13.85 13.88 13.84 13.86 73.4K
14:40 13.86 13.87 13.85 13.86 67.9K
14:45 13.86 13.87 13.84 13.84 159.8K
14:50 13.84 13.86 13.82 13.86 127.9K
14:55 13.86 13.87 13.85 13.86 63.2K
15:40 13.87 13.87 13.87 13.87 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.40 13.60 13.12 13.49 5.1M
2025-09-26 13.85 13.87 13.40 13.40 5.2M
2025-09-25 14.01 14.13 13.75 13.78 5.8M
2025-09-24 13.56 13.99 13.43 13.99 6.8M
2025-09-23 13.87 13.93 13.19 13.63 7.7M
2025-09-22 13.79 14.07 13.68 13.87 5.3M
2025-09-19 13.87 13.96 13.65 13.78 4.6M
2025-09-18 13.95 14.21 13.65 13.76 7.0M
2025-09-17 13.89 14.08 13.86 13.92 4.5M
2025-09-16 13.78 13.95 13.69 13.94 4.1M
2025-09-15 13.80 13.86 13.63 13.76 4.3M
2025-09-12 13.84 14.15 13.79 13.83 6.8M
2025-09-11 13.66 13.88 13.48 13.85 7.7M
2025-09-10 13.18 13.89 13.11 13.72 11.4M
2025-09-09 13.36 13.43 13.09 13.12 5.7M
2025-09-08 13.28 13.44 13.25 13.43 4.9M
2025-09-05 13.23 13.38 13.05 13.36 5.5M
2025-09-04 13.22 13.42 12.94 13.13 6.6M
2025-09-03 13.61 13.68 13.09 13.15 7.6M
2025-09-02 14.09 14.17 13.39 13.55 8.1M
2025-09-01 13.94 14.26 13.94 14.08 7.2M
2025-08-29 14.31 14.34 13.88 13.89 7.6M
2025-08-28 14.00 14.42 13.50 14.23 11.3M
2025-08-27 14.78 14.87 14.02 14.03 10.9M
2025-08-26 14.70 14.88 14.50 14.71 8.1M
2025-08-25 14.88 14.98 14.63 14.74 9.5M
2025-08-22 14.80 14.85 14.61 14.82 7.8M
2025-08-21 14.99 15.04 14.68 14.77 7.0M
2025-08-20 14.69 14.98 14.50 14.96 9.0M
2025-08-19 14.80 14.81 14.58 14.73 6.1M
2025-08-18 14.51 14.88 14.50 14.78 9.3M
2025-08-15 14.26 14.54 14.26 14.51 6.6M
2025-08-14 14.70 14.76 14.22 14.24 8.1M
2025-08-13 14.63 14.74 14.55 14.71 7.4M
2025-08-12 14.70 14.79 14.54 14.69 7.0M
2025-08-11 14.47 14.85 14.44 14.77 8.8M
2025-08-08 14.55 14.67 14.27 14.51 8.6M
2025-08-07 14.68 14.75 14.45 14.56 8.7M
2025-08-06 14.65 14.76 14.58 14.75 10.9M
2025-08-05 14.48 14.80 14.30 14.71 14.0M
2025-08-04 14.01 14.39 13.95 14.38 9.2M
2025-08-01 13.95 14.22 13.85 14.18 8.8M
2025-07-31 14.00 14.45 13.98 14.03 14.8M
2025-07-30 14.16 14.20 13.83 13.97 9.0M
2025-07-29 14.11 14.20 13.90 14.16 9.1M
2025-07-28 14.03 14.27 13.96 14.19 13.3M
2025-07-25 13.59 14.62 13.52 14.15 21.6M
2025-07-24 13.38 13.67 13.38 13.63 5.6M
2025-07-23 13.64 13.77 13.36 13.43 8.0M
2025-07-22 13.85 13.94 13.52 13.64 10.3M
2025-07-21 13.81 13.96 13.65 13.86 12.7M
2025-07-18 13.62 14.10 13.43 13.94 18.7M
2025-07-17 13.60 13.68 13.49 13.62 9.6M
2025-07-16 13.78 13.96 13.48 13.64 15.5M
2025-07-15 13.40 13.86 13.32 13.84 20.3M
2025-07-14 13.43 13.43 13.26 13.36 3.4M
2025-07-11 13.28 13.45 13.26 13.39 4.3M
2025-07-10 13.45 13.52 13.28 13.33 4.3M
2025-07-09 13.45 13.57 13.38 13.49 5.8M
2025-07-08 13.25 13.48 13.13 13.45 5.0M
2025-07-07 13.14 13.28 13.12 13.24 3.5M
2025-07-04 13.44 13.45 13.19 13.22 5.2M
2025-07-03 13.38 13.55 13.34 13.44 3.6M
2025-07-02 13.49 13.51 13.22 13.38 4.6M
2025-07-01 13.50 13.64 13.37 13.50 6.5M
2025-06-30 13.41 13.65 13.41 13.51 7.6M
2025-06-27 13.49 13.66 13.37 13.45 7.7M
2025-06-26 13.25 13.59 13.21 13.47 10.7M
2025-06-25 13.27 13.29 13.06 13.24 7.4M
2025-06-24 12.96 13.24 12.95 13.16 8.7M
2025-06-23 12.47 13.02 12.40 13.00 8.4M
2025-06-20 12.70 12.88 12.35 12.49 6.9M
2025-06-19 12.71 13.01 12.62 12.69 6.3M
2025-06-18 12.71 12.83 12.58 12.78 5.4M
2025-06-17 12.68 12.87 12.60 12.80 4.1M
2025-06-16 12.39 12.81 12.33 12.72 5.2M
2025-06-13 12.71 12.80 12.36 12.43 5.0M
2025-06-12 12.79 12.97 12.67 12.80 4.5M
2025-06-11 12.72 12.90 12.65 12.82 4.4M
2025-06-10 12.95 12.99 12.53 12.73 4.8M
2025-06-09 12.85 12.93 12.74 12.90 4.3M
2025-06-06 12.64 12.80 12.60 12.76 4.7M
2025-06-05 12.48 12.74 12.38 12.70 5.7M
2025-06-04 12.30 12.45 12.25 12.43 3.2M
2025-06-03 12.21 12.51 12.14 12.28 3.9M
2025-05-30 12.56 12.63 12.26 12.33 4.6M
2025-05-29 12.31 12.65 12.23 12.65 7.8M
2025-05-28 12.25 12.66 12.13 12.26 9.0M
2025-05-27 12.25 12.33 12.07 12.22 3.6M
2025-05-26 11.92 12.32 11.90 12.28 5.6M
2025-05-23 12.22 12.33 11.92 11.92 4.9M
2025-05-22 12.39 12.55 12.11 12.19 4.0M
2025-05-21 12.57 12.59 12.31 12.43 3.2M
2025-05-20 12.46 12.59 12.40 12.56 4.5M
2025-05-19 12.34 12.61 12.23 12.54 4.0M
2025-05-16 12.32 12.57 12.27 12.40 4.1M
2025-05-15 12.44 12.47 12.26 12.36 3.9M
2025-05-14 12.52 12.76 12.42 12.47 4.8M
2025-05-13 12.80 12.83 12.49 12.51 4.9M
2025-05-12 12.60 12.75 12.53 12.71 4.7M
2025-05-09 12.54 12.59 12.32 12.45 4.6M
2025-05-08 12.34 12.64 12.24 12.60 5.8M
2025-05-07 12.35 12.38 12.09 12.26 6.1M
2025-05-06 11.87 12.20 11.87 12.20 6.3M
2025-04-30 11.58 11.89 11.58 11.82 5.4M
2025-04-29 11.18 11.74 11.18 11.60 5.6M
2025-04-28 11.42 11.55 11.18 11.26 4.4M
2025-04-25 11.53 11.67 11.46 11.47 4.0M
2025-04-24 11.69 11.81 11.36 11.50 4.4M
2025-04-23 11.88 11.88 11.69 11.81 4.4M
2025-04-22 11.68 11.82 11.57 11.71 4.9M
2025-04-21 11.49 11.74 11.23 11.68 6.6M
2025-04-18 11.39 11.90 11.24 11.43 8.0M
2025-04-17 11.18 11.50 11.16 11.39 4.4M
2025-04-16 11.50 11.50 10.99 11.26 4.6M
2025-04-15 11.64 11.65 11.39 11.54 3.8M
2025-04-14 11.57 11.71 11.49 11.53 5.1M
2025-04-11 11.45 11.52 11.22 11.32 5.3M
2025-04-10 11.30 11.60 11.30 11.35 6.8M
2025-04-09 10.46 11.18 9.63 11.10 9.7M
2025-04-08 10.21 10.89 10.21 10.57 9.3M
2025-04-07 11.95 11.95 10.08 10.08 10.0M
2025-04-03 12.60 12.78 12.45 12.60 4.2M
2025-04-02 12.76 12.86 12.60 12.66 2.8M
2025-04-01 12.75 12.94 12.66 12.68 4.0M
2025-03-31 12.70 12.74 12.33 12.68 5.3M
2025-03-28 13.03 13.25 12.72 12.72 5.1M
2025-03-27 13.20 13.22 12.84 13.03 4.3M
2025-03-26 12.91 13.51 12.91 13.26 6.7M
2025-03-25 13.39 13.39 12.80 12.94 7.9M
2025-03-24 14.04 14.20 13.02 13.36 10.3M
2025-03-21 14.48 14.57 14.09 14.16 8.4M
2025-03-20 14.68 15.03 14.48 14.61 8.6M
2025-03-19 15.00 15.03 14.61 14.73 10.0M
2025-03-18 15.00 15.16 14.78 15.13 12.5M
2025-03-17 14.73 15.15 14.54 14.99 11.3M
2025-03-14 14.95 14.98 14.25 14.84 11.7M
2025-03-13 14.98 15.10 14.44 14.80 12.8M
2025-03-12 14.44 15.58 14.41 14.98 21.0M
2025-03-11 14.26 14.46 14.15 14.42 5.5M
2025-03-10 14.67 14.74 14.34 14.47 6.7M
2025-03-07 14.96 15.22 14.55 14.66 10.8M
2025-03-06 14.38 15.02 14.38 14.91 12.5M
2025-03-05 14.20 14.80 14.12 14.38 11.8M
2025-03-04 13.58 14.03 13.57 13.97 5.3M
2025-03-03 13.82 14.09 13.52 13.75 5.8M
2025-02-28 14.53 14.64 13.65 13.67 7.2M
2025-02-27 14.89 15.06 14.44 14.70 7.4M
2025-02-26 14.93 14.94 14.65 14.88 7.6M
2025-02-25 14.66 15.07 14.54 14.83 7.5M
2025-02-24 14.90 15.11 14.65 14.89 9.8M
2025-02-21 14.73 15.21 14.63 15.05 14.0M
2025-02-20 14.31 15.06 14.30 14.66 12.1M
2025-02-19 13.82 14.32 13.80 14.25 6.1M
2025-02-18 14.56 14.63 13.77 13.82 7.0M
2025-02-17 14.42 14.84 14.40 14.62 8.3M
2025-02-14 14.21 14.58 14.02 14.46 8.0M
2025-02-13 14.56 14.58 14.12 14.22 6.8M
2025-02-12 14.41 14.64 14.37 14.49 6.9M
2025-02-11 14.47 14.54 14.23 14.41 6.3M
2025-02-10 14.20 14.56 14.10 14.53 9.3M
2025-02-07 13.90 14.27 13.76 14.01 9.2M
2025-02-06 13.80 13.93 13.36 13.92 8.4M
2025-02-05 13.25 13.81 13.06 13.60 8.1M
2025-01-27 13.76 13.88 13.31 13.32 5.9M
2025-01-24 13.09 13.78 13.00 13.76 8.4M
2025-01-23 13.13 13.65 13.09 13.17 7.7M
2025-01-22 13.02 13.24 12.88 12.98 4.2M
2025-01-21 13.23 13.37 12.88 13.11 5.1M
2025-01-20 12.95 13.35 12.82 13.18 6.7M
2025-01-17 12.90 13.03 12.66 12.85 5.6M
2025-01-16 12.98 13.25 12.84 12.97 5.7M
2025-01-15 13.08 13.17 12.74 12.78 5.3M
2025-01-14 12.33 13.07 12.33 13.05 7.7M
2025-01-13 12.01 12.33 11.71 12.31 6.1M
2025-01-10 13.15 13.30 12.21 12.21 9.9M
2025-01-09 13.18 13.57 13.06 13.21 8.7M
2025-01-08 13.44 13.56 12.59 13.22 13.1M
2025-01-07 13.30 13.74 13.07 13.59 10.8M
2025-01-06 14.12 14.28 13.23 13.40 12.7M
2025-01-03 15.77 16.00 14.00 14.27 16.7M
2025-01-02 15.33 15.91 14.90 15.19 12.7M