Zhuhai Comleader Information (688175)

688175
🏛️ China →
22.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.05 22.05 21.68 21.78 123.0K
09:35 21.78 22.31 21.76 22.18 103.5K
09:40 22.17 22.17 22.02 22.02 45.4K
09:45 22.02 22.04 21.88 21.89 20.7K
09:50 21.90 21.95 21.83 21.83 63.6K
09:55 21.83 21.90 21.73 21.88 29.7K
10:00 21.88 21.90 21.81 21.85 26.4K
10:05 21.81 22.00 21.78 22.00 24.0K
10:10 22.00 22.02 21.92 21.99 20.4K
10:15 21.98 22.04 21.97 22.00 27.4K
10:20 22.00 22.10 22.00 22.10 43.8K
10:25 22.14 22.15 22.11 22.11 8.9K
10:30 22.12 22.12 22.05 22.05 38.8K
10:35 22.05 22.05 21.96 22.00 23.7K
10:40 22.00 22.07 22.00 22.04 4.2K
10:45 22.03 22.04 22.00 22.01 6.2K
10:50 22.04 22.06 22.04 22.04 6.0K
10:55 22.05 22.10 22.05 22.09 6.6K
11:00 22.03 22.10 22.02 22.04 7.9K
11:05 22.02 22.03 21.97 22.03 13.5K
11:10 22.04 22.09 22.00 22.00 17.2K
11:15 22.07 22.08 22.01 22.01 28.5K
11:20 22.00 22.11 22.00 22.08 20.2K
11:25 22.04 22.04 22.03 22.03 4.7K
13:00 22.02 22.02 21.94 21.94 12.3K
13:05 21.94 21.94 21.93 21.94 9.0K
13:10 21.95 21.98 21.95 21.98 3.5K
13:15 21.99 22.00 21.95 21.96 20.3K
13:20 21.98 22.00 21.95 21.98 11.1K
13:25 21.97 22.00 21.97 22.00 8.4K
13:30 21.99 21.99 21.91 21.92 40.2K
13:35 21.89 21.91 21.88 21.89 18.7K
13:40 21.88 21.89 21.86 21.87 16.4K
13:45 21.85 21.92 21.84 21.92 28.8K
13:50 21.92 21.92 21.85 21.88 14.3K
13:55 21.85 21.88 21.79 21.80 15.3K
14:00 21.77 21.87 21.77 21.87 22.9K
14:05 21.87 21.87 21.81 21.81 8.7K
14:10 21.81 21.83 21.77 21.77 13.8K
14:15 21.78 21.83 21.78 21.81 29.2K
14:20 21.83 21.84 21.78 21.83 52.2K
14:25 21.78 21.81 21.78 21.79 6.2K
14:30 21.81 21.86 21.76 21.77 24.4K
14:35 21.77 21.82 21.77 21.82 19.3K
14:40 21.78 21.85 21.77 21.83 38.6K
14:45 21.87 21.87 21.80 21.84 12.2K
14:50 21.84 21.85 21.73 21.75 37.4K
14:55 21.74 21.80 21.74 21.75 4.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 21.89 22.59 21.75 22.45 2.5M
2025-09-26 22.06 22.31 21.66 21.73 1.2M
2025-09-25 21.75 22.47 21.67 22.00 2.0M
2025-09-24 21.71 22.13 21.50 21.93 2.0M
2025-09-23 21.90 22.08 20.86 21.50 2.3M
2025-09-22 22.46 22.46 21.52 21.89 1.9M
2025-09-19 22.01 22.66 21.82 22.46 2.2M
2025-09-18 22.21 22.83 21.81 22.15 2.7M
2025-09-17 22.39 22.75 22.09 22.43 1.9M
2025-09-16 22.29 22.65 22.14 22.31 1.6M
2025-09-15 22.50 22.79 22.00 22.29 2.8M
2025-09-12 21.64 22.60 21.61 22.56 4.6M
2025-09-11 20.49 22.01 20.42 21.71 4.8M
2025-09-10 20.11 20.75 19.82 20.49 2.3M
2025-09-09 20.08 20.20 19.66 19.99 1.8M
2025-09-08 19.94 20.33 19.78 20.11 1.6M
2025-09-05 19.67 19.97 19.38 19.84 1.5M
2025-09-04 19.79 19.96 19.24 19.58 1.3M
2025-09-03 20.50 20.50 19.65 19.72 1.4M
2025-09-02 21.17 21.20 19.95 20.23 1.9M
2025-09-01 20.90 21.33 20.80 21.14 1.6M
2025-08-29 21.38 21.44 20.79 20.91 2.2M
2025-08-28 21.55 21.88 20.48 21.46 3.1M
2025-08-27 22.30 22.39 21.26 21.39 3.0M
2025-08-26 22.43 22.54 22.11 22.23 1.6M
2025-08-25 22.74 22.75 22.17 22.44 2.4M
2025-08-22 22.43 22.65 22.01 22.61 2.5M
2025-08-21 22.70 22.94 22.39 22.50 2.1M
2025-08-20 22.73 22.95 22.40 22.68 1.9M
2025-08-19 21.81 23.15 21.81 22.72 3.3M
2025-08-18 21.52 22.20 21.48 21.86 1.8M
2025-08-15 21.48 21.75 21.32 21.44 1.4M
2025-08-14 22.19 22.20 21.33 21.33 1.7M
2025-08-13 22.18 22.30 21.89 22.00 1.7M
2025-08-12 22.52 22.68 21.96 22.14 1.2M
2025-08-11 22.10 22.62 22.10 22.46 1.7M
2025-08-08 22.39 22.58 22.05 22.15 2.0M
2025-08-07 22.81 22.96 22.30 22.39 1.9M
2025-08-06 21.90 22.97 21.76 22.88 3.3M
2025-08-05 21.75 22.61 21.61 21.90 2.5M
2025-08-04 21.11 21.80 20.87 21.70 2.5M
2025-08-01 20.84 21.35 20.84 21.25 1.3M
2025-07-31 21.01 21.45 20.86 20.92 1.8M
2025-07-30 20.85 21.09 20.71 20.98 2.2M
2025-07-29 21.31 21.57 20.73 20.87 2.2M
2025-07-28 20.98 21.57 20.82 21.31 2.6M
2025-07-25 20.68 20.95 20.31 20.81 2.5M
2025-07-24 20.03 20.65 20.00 20.46 2.4M
2025-07-23 20.40 20.40 19.76 20.03 1.9M
2025-07-22 20.02 20.55 20.02 20.19 2.7M
2025-07-21 20.00 20.46 19.86 20.01 2.2M
2025-07-18 20.00 20.85 19.75 19.96 2.9M
2025-07-17 19.76 20.12 19.76 20.00 1.6M
2025-07-16 19.79 20.07 19.72 19.80 1.1M
2025-07-15 20.00 20.25 19.67 19.79 1.8M
2025-07-14 19.90 20.22 19.86 20.13 1.0M
2025-07-11 20.02 20.10 19.80 20.00 1.2M
2025-07-10 20.22 20.22 19.83 20.00 1.2M
2025-07-09 20.30 20.69 19.75 20.22 2.3M
2025-07-08 20.11 20.19 19.95 20.02 1.3M
2025-07-07 20.11 20.11 19.75 20.05 1.2M
2025-07-04 20.20 20.32 19.82 20.11 1.9M
2025-07-03 20.38 20.95 20.11 20.32 2.2M
2025-07-02 21.06 21.18 20.30 20.49 3.3M
2025-07-01 20.38 21.40 20.18 21.29 5.4M
2025-06-30 20.30 20.65 20.00 20.33 3.3M
2025-06-27 19.88 21.50 19.88 20.42 3.6M
2025-06-26 20.04 20.66 19.96 20.14 2.5M
2025-06-25 20.00 20.45 19.60 20.19 2.7M
2025-06-24 20.18 20.58 19.96 20.51 2.4M
2025-06-23 19.68 20.98 19.18 20.34 4.5M
2025-06-20 19.11 19.79 18.88 19.65 3.5M
2025-06-19 19.11 19.25 18.95 19.11 1.4M
2025-06-18 18.88 19.13 18.78 19.10 1.0M
2025-06-17 19.03 19.11 18.74 19.04 0.9M
2025-06-16 18.72 19.36 18.72 19.03 1.6M
2025-06-13 18.74 19.13 18.53 18.92 1.6M
2025-06-12 18.78 19.15 18.78 18.94 1.1M
2025-06-11 18.90 19.19 18.62 18.95 1.5M
2025-06-10 19.01 19.18 18.65 18.79 1.5M
2025-06-09 19.39 19.39 18.80 19.09 1.4M
2025-06-06 19.14 19.14 18.75 19.10 1.6M
2025-06-05 18.99 19.10 18.61 18.94 2.6M
2025-06-04 17.99 19.12 17.89 18.84 3.8M
2025-06-03 17.41 18.50 16.48 18.07 4.5M
2025-05-30 18.28 18.42 17.93 17.98 1.1M
2025-05-29 18.21 18.48 18.05 18.28 1.9M
2025-05-28 18.45 18.67 17.98 18.35 1.4M
2025-05-27 18.51 18.61 17.90 18.29 1.8M
2025-05-26 17.52 18.82 17.52 18.74 3.1M
2025-05-23 17.97 18.38 17.61 17.65 1.1M
2025-05-22 18.22 18.66 17.86 18.07 1.1M
2025-05-21 18.20 18.44 18.02 18.22 1.0M
2025-05-20 17.91 18.26 17.64 18.17 1.2M
2025-05-19 17.88 17.99 17.30 17.76 1.2M
2025-05-16 17.40 17.77 17.20 17.50 1.0M
2025-05-15 17.39 17.55 17.22 17.39 0.9M
2025-05-14 17.78 18.18 17.35 17.39 1.4M
2025-05-13 18.11 18.69 17.76 17.85 1.7M
2025-05-12 17.73 18.52 17.73 18.27 1.9M
2025-05-09 18.02 18.19 17.63 17.70 1.5M
2025-05-08 17.56 18.10 17.39 18.03 1.6M
2025-05-07 17.08 17.84 17.08 17.55 1.6M
2025-05-06 16.61 17.17 16.61 17.08 1.4M
2025-04-30 15.97 16.66 15.97 16.59 0.9M
2025-04-29 15.60 16.19 15.57 16.16 0.7M
2025-04-28 15.72 15.89 15.47 15.77 0.8M
2025-04-25 15.80 16.00 15.68 15.85 0.6M
2025-04-24 16.11 16.11 15.70 15.86 1.0M
2025-04-23 16.00 16.12 15.83 16.02 0.8M
2025-04-22 16.04 16.04 15.71 15.82 0.6M
2025-04-21 15.86 16.11 15.66 15.90 0.8M
2025-04-18 15.69 16.07 15.61 15.86 0.9M
2025-04-17 15.48 16.07 15.48 15.74 1.0M
2025-04-16 16.00 16.17 15.39 15.68 0.8M
2025-04-15 15.90 16.16 15.71 16.05 0.8M
2025-04-14 16.05 16.26 15.89 16.01 0.8M
2025-04-11 15.66 16.35 15.45 16.01 1.5M
2025-04-10 15.27 16.40 15.27 15.79 2.4M
2025-04-09 14.48 15.26 13.60 15.15 1.6M
2025-04-08 14.33 14.93 14.21 14.56 0.9M
2025-04-07 15.00 16.10 13.61 14.08 1.8M
2025-04-03 16.96 17.19 16.65 16.89 0.7M
2025-04-02 16.90 17.19 16.85 17.08 0.6M
2025-04-01 16.55 17.12 16.55 16.94 0.9M
2025-03-31 16.93 17.08 16.35 16.64 1.3M
2025-03-28 17.40 17.46 16.89 16.95 0.8M
2025-03-27 17.41 17.49 16.93 17.22 0.8M
2025-03-26 17.30 17.60 17.06 17.42 0.7M
2025-03-25 17.40 17.50 17.01 17.18 0.9M
2025-03-24 17.92 18.08 17.01 17.31 1.4M
2025-03-21 18.25 18.39 17.85 17.92 0.9M
2025-03-20 18.44 18.67 18.31 18.41 0.8M
2025-03-19 18.59 18.85 18.40 18.44 1.2M
2025-03-18 18.87 19.22 18.59 18.71 1.2M
2025-03-17 18.64 19.65 18.54 18.85 2.7M
2025-03-14 18.16 18.59 17.86 18.58 1.3M
2025-03-13 18.45 18.59 17.81 18.15 1.6M
2025-03-12 18.57 18.73 18.41 18.45 0.9M
2025-03-11 18.40 18.60 18.00 18.57 1.1M
2025-03-10 18.48 18.77 18.31 18.57 1.2M
2025-03-07 18.85 18.86 18.33 18.51 1.4M
2025-03-06 18.24 18.90 18.21 18.76 1.8M
2025-03-05 18.26 18.26 17.98 18.25 1.0M
2025-03-04 17.73 18.29 17.56 18.26 1.1M
2025-03-03 17.70 18.06 17.55 17.66 1.3M
2025-02-28 18.20 18.50 17.55 17.55 1.5M
2025-02-27 18.50 18.56 18.05 18.44 1.4M
2025-02-26 18.70 18.70 18.37 18.50 1.5M
2025-02-25 18.36 18.66 18.08 18.52 1.6M
2025-02-24 18.50 18.78 18.32 18.51 2.1M
2025-02-21 18.50 18.58 18.12 18.50 1.5M
2025-02-20 18.45 18.55 18.12 18.47 1.2M
2025-02-19 17.80 18.43 17.62 18.40 1.3M
2025-02-18 18.50 18.50 17.60 17.71 1.3M
2025-02-17 18.00 18.50 18.00 18.36 1.7M
2025-02-14 18.21 18.32 17.91 18.03 1.6M
2025-02-13 18.49 18.57 18.01 18.18 1.3M
2025-02-12 18.50 18.73 18.44 18.62 1.1M
2025-02-11 18.86 18.88 18.31 18.50 1.7M
2025-02-10 17.80 18.93 17.72 18.86 2.5M
2025-02-07 17.05 17.94 17.03 17.68 2.0M
2025-02-06 16.85 17.30 16.66 17.29 1.2M
2025-02-05 16.26 16.87 16.26 16.81 1.3M
2025-01-27 16.52 16.80 16.03 16.18 1.1M
2025-01-24 16.03 16.63 15.90 16.55 1.3M
2025-01-23 16.11 16.44 16.01 16.02 1.2M
2025-01-22 16.06 16.13 15.83 16.02 1.3M
2025-01-21 16.40 16.49 15.79 16.09 1.4M
2025-01-20 16.56 16.58 16.00 16.29 1.3M
2025-01-17 16.45 16.52 16.11 16.35 1.0M
2025-01-16 16.51 16.85 16.21 16.37 1.1M
2025-01-15 16.84 16.85 16.40 16.51 1.1M
2025-01-14 15.94 16.69 15.35 16.67 1.4M
2025-01-13 15.60 15.94 15.10 15.71 1.3M
2025-01-10 16.40 16.50 15.67 15.68 1.4M
2025-01-09 16.19 16.49 16.12 16.22 1.1M
2025-01-08 16.39 16.58 15.76 16.20 1.5M
2025-01-07 16.25 16.49 15.72 16.41 1.3M
2025-01-06 16.56 16.56 15.72 15.96 1.4M
2025-01-03 17.05 17.15 16.10 16.35 1.6M
2025-01-02 17.40 17.63 16.54 16.96 1.4M