Zhubo Design (300564)

300564
🏛️ China →
16.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 16.44 16.56 16.32 16.52 264.2K
09:35 16.49 16.60 16.47 16.60 112.1K
09:40 16.60 16.79 16.60 16.78 282.8K
09:45 16.76 16.78 16.61 16.63 146.8K
09:50 16.62 16.62 16.48 16.48 106.4K
09:55 16.48 16.60 16.48 16.57 96.0K
10:00 16.55 16.56 16.52 16.55 80.9K
10:05 16.55 16.66 16.55 16.64 62.0K
10:10 16.64 16.73 16.64 16.73 201.3K
10:15 16.72 16.77 16.72 16.76 223.4K
10:20 16.76 16.77 16.74 16.74 109.3K
10:25 16.74 16.78 16.74 16.76 115.8K
10:30 16.76 16.79 16.74 16.77 155.8K
10:35 16.77 16.79 16.73 16.77 77.8K
10:40 16.77 16.92 16.73 16.90 373.4K
10:45 16.89 16.90 16.83 16.84 93.3K
10:50 16.84 16.84 16.78 16.78 34.4K
10:55 16.78 16.80 16.78 16.78 30.2K
11:00 16.78 16.79 16.75 16.79 52.3K
11:05 16.78 16.79 16.76 16.78 26.5K
11:10 16.78 16.78 16.75 16.77 32.3K
11:15 16.78 16.80 16.76 16.78 45.5K
11:20 16.78 16.79 16.76 16.77 15.5K
11:25 16.76 16.78 16.76 16.77 25.1K
13:00 16.77 16.80 16.70 16.70 127.2K
13:05 16.72 16.81 16.72 16.80 121.4K
13:10 16.80 16.81 16.76 16.78 45.8K
13:15 16.78 16.85 16.76 16.84 110.3K
13:20 16.84 16.87 16.80 16.83 95.6K
13:25 16.82 16.86 16.78 16.80 116.6K
13:30 16.80 16.80 16.77 16.79 60.9K
13:35 16.78 16.78 16.75 16.76 58.4K
13:40 16.77 16.79 16.77 16.78 65.4K
13:45 16.78 16.81 16.77 16.81 52.5K
13:50 16.80 16.81 16.76 16.76 68.2K
13:55 16.77 16.78 16.72 16.72 72.6K
14:00 16.72 16.79 16.72 16.79 67.5K
14:05 16.78 16.79 16.74 16.77 91.1K
14:10 16.78 16.79 16.73 16.74 167.9K
14:15 16.74 16.80 16.74 16.80 58.3K
14:20 16.80 16.81 16.77 16.77 60.0K
14:25 16.77 16.77 16.72 16.74 128.7K
14:30 16.74 16.74 16.70 16.73 118.6K
14:35 16.72 16.74 16.70 16.72 91.6K
14:40 16.73 16.78 16.71 16.76 139.1K
14:45 16.76 16.79 16.73 16.77 107.9K
14:50 16.77 16.77 16.73 16.76 217.0K
14:55 16.76 16.77 16.69 16.70 225.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 16.68 16.77 16.37 16.42 3.7M
2025-09-26 16.52 16.92 16.31 16.69 5.3M
2025-09-25 16.29 16.70 16.14 16.53 5.2M
2025-09-24 16.20 16.30 15.95 16.27 2.8M
2025-09-23 16.32 16.33 15.72 16.20 4.1M
2025-09-22 15.86 16.21 15.76 16.18 3.3M
2025-09-19 15.92 16.32 15.86 15.90 3.1M
2025-09-18 16.30 16.48 15.80 15.90 3.8M
2025-09-17 16.33 16.34 16.13 16.30 2.7M
2025-09-16 16.36 16.37 16.10 16.29 3.1M
2025-09-15 15.85 16.46 15.85 16.28 4.5M
2025-09-12 16.22 16.31 15.92 15.94 3.4M
2025-09-11 16.01 16.18 15.87 16.18 3.1M
2025-09-10 15.98 16.19 15.88 16.10 3.1M
2025-09-09 16.15 16.24 15.84 15.99 3.7M
2025-09-08 16.01 16.24 15.82 16.16 3.9M
2025-09-05 15.77 15.98 15.30 15.98 5.1M
2025-09-04 15.78 16.12 15.52 15.68 5.2M
2025-09-03 16.12 16.16 15.54 15.60 3.3M
2025-09-02 16.45 16.59 15.76 16.05 6.3M
2025-09-01 16.38 16.62 16.33 16.52 3.7M
2025-08-29 16.88 16.98 16.39 16.43 5.1M
2025-08-28 16.88 17.10 16.25 16.88 6.2M
2025-08-27 17.93 18.05 16.82 16.82 9.5M
2025-08-26 17.48 18.13 17.15 17.80 11.1M
2025-08-25 17.35 17.80 17.29 17.41 7.2M
2025-08-22 17.50 17.57 17.14 17.27 9.8M
2025-08-21 18.51 18.58 17.38 17.57 12.9M
2025-08-20 18.09 18.38 17.63 17.87 7.0M
2025-08-19 17.95 18.67 17.77 18.18 11.7M
2025-08-18 17.31 18.21 17.23 17.85 10.3M
2025-08-15 17.03 17.32 16.94 17.22 6.4M
2025-08-14 17.55 17.72 17.02 17.08 7.7M
2025-08-13 17.69 17.72 17.30 17.50 7.1M
2025-08-12 17.90 18.03 17.48 17.68 9.1M
2025-08-11 17.46 18.00 17.41 17.99 13.8M
2025-08-08 17.03 17.88 16.90 17.60 17.5M
2025-08-07 17.19 17.32 16.95 17.03 7.3M
2025-08-06 17.59 17.59 17.09 17.17 10.6M
2025-08-05 17.91 18.09 17.39 17.57 11.4M
2025-08-04 17.74 18.09 17.58 17.95 10.2M
2025-08-01 18.20 18.46 17.71 17.89 13.5M
2025-07-31 19.38 19.43 18.31 18.36 19.9M
2025-07-30 18.75 21.13 18.51 19.59 27.7M
2025-07-29 18.42 19.88 18.00 19.33 25.7M
2025-07-28 18.15 18.59 18.08 18.42 17.0M
2025-07-25 21.09 21.37 18.54 18.80 30.9M
2025-07-24 23.02 23.85 20.82 22.50 36.3M
2025-07-23 22.95 25.03 22.20 25.03 44.1M
2025-07-22 20.86 20.86 20.86 20.86 2.0M
2025-07-21 17.38 17.38 17.38 17.38 4.7M
2025-07-18 14.89 14.93 14.43 14.48 4.1M
2025-07-17 14.67 15.25 14.51 14.91 5.8M
2025-07-16 14.86 15.30 14.64 14.67 5.9M
2025-07-15 15.00 15.12 14.54 14.71 3.8M
2025-07-14 14.73 15.32 14.73 15.10 4.8M
2025-07-11 15.11 15.19 14.50 14.77 6.8M
2025-07-10 14.62 15.32 14.56 15.14 7.9M
2025-07-09 14.59 15.08 14.33 14.68 7.2M
2025-07-08 14.30 14.52 14.00 14.42 3.8M
2025-07-07 13.56 14.71 13.54 14.30 6.7M
2025-07-04 13.71 14.15 13.47 13.54 5.5M
2025-07-03 13.77 13.95 13.65 13.70 4.3M
2025-07-02 13.75 14.08 13.55 13.77 4.2M
2025-07-01 13.88 13.99 13.46 13.51 4.7M
2025-06-30 13.80 13.98 13.50 13.79 4.5M
2025-06-27 13.89 14.30 13.70 13.77 3.7M
2025-06-26 14.38 14.86 14.16 14.20 4.2M
2025-06-25 14.48 14.64 14.17 14.38 3.2M
2025-06-24 14.39 14.60 14.13 14.45 2.7M
2025-06-23 13.68 14.49 13.55 14.08 3.0M
2025-06-20 13.70 14.08 13.55 13.67 1.9M
2025-06-19 14.03 14.20 13.60 13.70 2.4M
2025-06-18 14.60 14.79 13.89 14.00 4.3M
2025-06-17 14.97 15.20 14.51 14.60 5.5M
2025-06-16 14.40 15.30 14.33 14.99 4.5M
2025-06-13 14.76 14.76 14.27 14.33 3.9M
2025-06-12 14.61 14.93 14.61 14.80 3.3M
2025-06-11 14.50 14.96 14.16 14.88 6.3M
2025-06-10 14.52 14.65 14.03 14.28 4.3M
2025-06-09 14.32 14.65 13.91 14.55 5.7M
2025-06-06 14.25 15.50 14.25 14.52 9.2M
2025-06-05 14.69 14.78 14.10 14.25 3.7M
2025-06-04 14.50 14.96 14.27 14.43 5.6M
2025-06-03 14.50 14.75 14.02 14.67 7.8M
2025-05-30 13.53 15.01 13.41 14.57 10.4M
2025-05-29 13.51 13.85 13.23 13.53 3.8M
2025-05-28 13.29 13.57 13.10 13.24 2.7M
2025-05-27 13.50 13.59 13.28 13.33 2.1M
2025-05-26 13.66 13.66 13.33 13.48 2.3M
2025-05-23 13.30 13.83 13.13 13.55 4.5M
2025-05-22 13.92 14.00 13.32 13.35 7.3M
2025-05-21 13.76 14.46 13.48 14.32 10.0M
2025-05-20 13.23 13.74 13.12 13.65 5.2M
2025-05-19 12.96 13.48 12.84 13.27 5.0M
2025-05-16 13.44 13.57 12.78 12.97 4.2M
2025-05-15 12.91 13.21 12.80 13.06 2.6M
2025-05-14 12.97 13.08 12.81 12.98 3.0M
2025-05-13 13.30 13.39 12.93 12.96 4.7M
2025-05-12 12.83 13.98 12.71 13.31 8.8M
2025-05-09 12.98 13.05 12.80 12.82 4.5M
2025-05-08 13.24 13.28 12.71 13.03 7.6M
2025-05-07 12.79 14.38 12.55 13.36 11.1M
2025-05-06 12.38 12.68 12.34 12.59 3.9M
2025-04-30 12.15 12.54 12.13 12.34 4.3M
2025-04-29 12.25 13.00 12.04 12.22 8.3M
2025-04-28 12.18 12.26 11.70 11.84 3.2M
2025-04-25 12.21 12.40 12.08 12.22 2.4M
2025-04-24 12.17 12.45 12.00 12.17 2.9M
2025-04-23 11.96 12.33 11.90 12.23 3.4M
2025-04-22 12.03 12.05 11.73 11.90 2.4M
2025-04-21 11.79 12.18 11.53 11.85 3.9M
2025-04-18 11.70 12.18 11.62 11.87 5.1M
2025-04-17 11.51 12.02 11.50 11.73 2.4M
2025-04-16 12.00 12.13 11.51 11.62 2.5M
2025-04-15 11.80 12.23 11.56 12.06 3.6M
2025-04-14 11.63 11.72 11.51 11.67 2.4M
2025-04-11 11.75 11.80 11.38 11.41 2.9M
2025-04-10 11.25 11.80 11.25 11.56 4.6M
2025-04-09 10.56 11.36 9.90 11.14 4.6M
2025-04-08 10.49 10.88 10.20 10.72 3.9M
2025-04-07 11.58 11.81 9.82 10.18 6.3M
2025-04-03 11.85 12.52 11.85 12.25 3.3M
2025-04-02 11.97 12.17 11.81 12.03 1.9M
2025-04-01 11.57 12.23 11.57 11.93 3.4M
2025-03-31 11.60 11.74 11.36 11.55 2.3M
2025-03-28 11.99 12.05 11.64 11.71 1.8M
2025-03-27 12.20 12.21 11.71 12.01 2.5M
2025-03-26 11.74 12.14 11.64 12.03 3.0M
2025-03-25 11.82 12.07 11.55 11.75 3.6M
2025-03-24 12.55 13.08 11.77 12.08 6.1M
2025-03-21 12.66 12.86 12.47 12.55 2.7M
2025-03-20 12.69 12.78 12.51 12.68 1.9M
2025-03-19 12.89 12.98 12.62 12.72 2.5M
2025-03-18 12.92 12.99 12.75 12.93 3.2M
2025-03-17 12.38 13.13 12.35 12.81 6.0M
2025-03-14 12.01 12.25 11.85 12.25 3.0M
2025-03-13 12.16 12.20 11.81 12.05 2.7M
2025-03-12 12.22 12.47 12.09 12.18 3.0M
2025-03-11 11.96 12.17 11.91 12.15 2.1M
2025-03-10 12.00 12.24 12.00 12.16 2.0M
2025-03-07 12.27 12.38 11.95 11.96 2.2M
2025-03-06 11.99 12.29 11.95 12.27 3.1M
2025-03-05 12.30 12.35 11.81 11.98 3.1M
2025-03-04 12.00 12.33 12.00 12.30 2.9M
2025-03-03 11.99 12.29 11.87 12.09 3.2M
2025-02-28 12.34 12.41 11.81 11.84 3.2M
2025-02-27 12.43 12.45 12.03 12.31 3.0M
2025-02-26 12.32 12.49 12.15 12.33 3.2M
2025-02-25 12.52 12.61 12.21 12.26 4.0M
2025-02-24 12.40 12.66 12.36 12.65 4.4M
2025-02-21 12.72 12.79 12.18 12.45 4.9M
2025-02-20 13.06 13.12 12.61 12.72 5.2M
2025-02-19 12.98 13.22 12.78 13.13 6.9M
2025-02-18 12.88 14.03 12.74 13.25 9.4M
2025-02-17 12.81 13.00 12.58 12.88 2.8M
2025-02-14 12.68 12.69 12.50 12.60 1.8M
2025-02-13 12.75 12.91 12.50 12.54 2.1M
2025-02-12 12.71 12.78 12.51 12.74 2.4M
2025-02-11 12.97 13.18 12.57 12.73 2.9M
2025-02-10 12.69 12.92 12.69 12.89 2.6M
2025-02-07 12.58 12.86 12.45 12.64 2.6M
2025-02-06 12.45 12.61 12.22 12.59 2.3M
2025-02-05 12.28 12.54 12.01 12.41 2.6M
2025-01-27 12.72 12.83 12.06 12.12 2.9M
2025-01-24 12.27 12.58 12.18 12.56 2.3M
2025-01-23 12.30 12.70 12.28 12.28 2.2M
2025-01-22 12.14 12.42 12.01 12.15 1.4M
2025-01-21 12.53 12.91 12.20 12.30 2.2M
2025-01-20 12.38 12.64 12.01 12.51 2.7M
2025-01-17 12.23 12.23 11.99 12.15 1.5M
2025-01-16 12.15 12.41 12.09 12.17 3.1M
2025-01-15 12.29 12.38 11.96 12.00 2.6M
2025-01-14 11.79 12.26 11.75 12.26 2.5M
2025-01-13 11.63 11.76 11.07 11.62 2.7M
2025-01-10 12.12 12.30 11.55 11.63 2.0M
2025-01-09 12.20 12.29 12.01 12.11 2.4M
2025-01-08 12.08 12.53 11.84 12.21 3.8M
2025-01-07 12.25 12.41 11.74 12.33 3.2M
2025-01-06 11.90 11.96 11.11 11.71 3.2M
2025-01-03 12.49 12.58 11.70 11.79 3.8M
2025-01-02 12.61 12.75 12.17 12.29 4.6M