Comparing Back to the side-by-side chart ↗
Hithink RoyalFlush Info Network (300033.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 202.00 | 205.50 | 200.08 | 202.37 | +0.46% | 9,428,757 |
| 2026-10-15 | 194.00 | 205.00 | 193.66 | 201.45 | +1.13% | 11,033,077 |
| 2026-10-14 | 200.00 | 201.98 | 198.77 | 199.20 | -1.05% | 5,562,579 |
| 2026-10-13 | 197.00 | 205.50 | 196.69 | 201.32 | +0.86% | 9,823,530 |
| 2026-10-12 | 199.00 | 201.87 | 198.00 | 199.61 | -0.41% | 5,883,775 |
| 2026-10-09 | 191.35 | 201.95 | 185.01 | 200.43 | +4.77% | 13,211,181 |
| 2026-10-08 | 196.00 | 198.85 | 190.02 | 191.30 | -2.92% | 6,563,188 |
| 2026-09-30 | 199.90 | 200.50 | 196.37 | 197.06 | -1.33% | 5,508,873 |
| 2026-09-29 | 199.01 | 200.99 | 198.50 | 199.71 | +0.84% | 5,046,703 |
| 2026-09-28 | 204.10 | 204.80 | 197.97 | 198.05 | -2.96% | 7,001,803 |
| 2026-09-24 | 207.50 | 208.50 | 203.90 | 204.10 | -2.18% | 5,782,855 |
| 2026-09-23 | 211.00 | 211.63 | 207.80 | 208.64 | -0.82% | 5,201,204 |
| 2026-09-22 | 212.55 | 213.14 | 209.50 | 210.37 | -0.14% | 8,741,757 |
| 2026-09-21 | 207.00 | 211.30 | 206.13 | 210.66 | +1.67% | 9,681,199 |
| 2026-09-18 | 203.49 | 207.66 | 203.00 | 207.20 | +3.06% | 10,050,223 |
| 2026-09-17 | 205.00 | 206.50 | 200.89 | 201.04 | -3.18% | 9,895,789 |
| 2026-09-16 | 203.30 | 208.90 | 201.50 | 207.65 | +1.79% | 9,330,379 |
| 2026-09-15 | 205.58 | 207.00 | 203.52 | 204.00 | -0.75% | 5,627,896 |
| 2026-09-14 | 205.04 | 207.00 | 203.90 | 205.55 | -0.70% | 5,511,536 |
| 2026-09-11 | 212.00 | 212.00 | 206.71 | 207.00 | -4.08% | 11,743,369 |
| 2026-09-10 | 215.00 | 217.47 | 213.72 | 215.80 | -0.30% | 7,262,095 |
| 2026-09-09 | 214.80 | 217.17 | 213.66 | 216.46 | +0.69% | 6,844,430 |
| 2026-09-08 | 216.88 | 218.21 | 214.51 | 214.97 | -0.89% | 8,750,755 |
| 2026-09-07 | 222.01 | 222.98 | 215.61 | 216.91 | -2.29% | 12,734,847 |
| 2026-09-04 | 219.80 | 228.80 | 219.80 | 222.00 | +1.14% | 15,633,636 |
| 2026-09-03 | 218.80 | 224.98 | 217.80 | 219.50 | +1.08% | 10,815,175 |
| 2026-09-02 | 225.00 | 225.20 | 217.08 | 217.16 | -4.35% | 13,973,961 |
| 2026-09-01 | 228.00 | 233.85 | 226.01 | 227.03 | -0.95% | 13,409,863 |
| 2026-08-31 | 229.89 | 230.45 | 222.22 | 229.20 | -0.56% | 13,538,908 |
| 2026-08-28 | 231.10 | 235.33 | 229.90 | 230.50 | -1.17% | 13,446,084 |
| 2026-08-27 | 223.00 | 233.99 | 220.37 | 233.22 | +4.54% | 22,226,452 |
| 2026-08-26 | 215.51 | 231.50 | 214.10 | 223.09 | +3.53% | 22,115,449 |
| 2026-08-25 | 216.72 | 217.32 | 212.82 | 215.48 | -0.57% | 7,592,454 |
| 2026-08-24 | 222.14 | 224.50 | 214.73 | 216.72 | -2.44% | 11,812,077 |
| 2026-08-21 | 219.00 | 223.77 | 218.01 | 222.13 | +0.87% | 8,801,361 |
| 2026-08-20 | 223.92 | 224.92 | 218.33 | 220.22 | -1.25% | 9,624,654 |
| 2026-08-19 | 229.00 | 230.99 | 222.30 | 223.00 | -3.84% | 11,704,436 |
| 2026-08-18 | 234.78 | 235.45 | 228.07 | 231.90 | -1.74% | 11,978,095 |
| 2026-08-17 | 229.11 | 236.13 | 227.12 | 236.00 | +2.49% | 12,948,936 |
| 2026-08-14 | 232.00 | 234.34 | 228.87 | 230.26 | -0.71% | 10,296,283 |
| 2026-08-13 | 233.98 | 241.59 | 231.80 | 231.91 | -0.89% | 15,079,937 |
| 2026-08-12 | 234.91 | 236.27 | 232.20 | 234.00 | -0.84% | 12,360,900 |
| 2026-08-11 | 237.80 | 241.91 | 235.10 | 235.99 | -1.06% | 11,512,106 |
| 2026-08-10 | 241.00 | 242.03 | 236.00 | 238.51 | -0.55% | 10,731,598 |
| 2026-08-07 | 237.98 | 242.22 | 234.82 | 239.82 | +0.35% | 14,059,854 |
| 2026-08-06 | 239.00 | 245.20 | 237.50 | 238.98 | -1.38% | 13,792,780 |
| 2026-08-05 | 233.50 | 245.68 | 231.91 | 242.33 | +3.78% | 20,415,200 |
| 2026-08-04 | 233.00 | 235.36 | 231.98 | 233.51 | +1.05% | 11,521,770 |
| 2026-08-03 | 234.95 | 235.52 | 227.60 | 231.09 | -1.65% | 12,150,335 |
| 2026-07-31 | 221.82 | 241.00 | 221.72 | 234.96 | +4.02% | 23,039,332 |
| 2026-07-30 | 222.10 | 228.88 | 221.21 | 225.88 | +0.84% | 15,398,595 |
| 2026-07-29 | 213.04 | 228.50 | 205.10 | 224.00 | +4.68% | 19,738,322 |
| 2026-07-28 | 216.50 | 218.36 | 213.14 | 213.98 | -2.09% | 8,150,148 |
| 2026-07-27 | 212.78 | 218.70 | 212.50 | 218.55 | +1.82% | 9,161,239 |
| 2026-07-24 | 225.96 | 226.35 | 214.64 | 214.65 | -6.00% | 15,249,299 |
| 2026-07-23 | 225.51 | 230.62 | 222.20 | 228.34 | +1.47% | 12,741,085 |
| 2026-07-22 | 227.00 | 229.80 | 223.68 | 225.03 | -2.77% | 14,345,939 |
| 2026-07-21 | 225.00 | 231.45 | 222.30 | 231.45 | +2.91% | 23,590,833 |
| 2026-07-20 | 217.00 | 229.00 | 217.00 | 224.91 | +4.34% | 18,811,540 |
| 2026-07-17 | 220.80 | 226.80 | 214.33 | 215.56 | -2.20% | 20,981,627 |
| 2026-07-16 | 221.00 | 225.50 | 218.00 | 220.40 | -1.74% | 12,501,494 |
| 2026-07-15 | 218.00 | 231.00 | 216.50 | 224.30 | +3.04% | 19,610,033 |
| 2026-07-14 | 216.00 | 218.88 | 211.08 | 217.69 | +0.60% | 13,134,434 |
| 2026-07-13 | 224.08 | 225.18 | 214.60 | 216.39 | -4.60% | 16,867,806 |
| 2026-07-10 | 227.49 | 235.51 | 224.53 | 226.82 | -1.51% | 16,172,273 |
| 2026-07-09 | 226.23 | 231.50 | 224.00 | 230.30 | +2.01% | 17,767,065 |
| 2026-07-08 | 237.51 | 242.44 | 225.71 | 225.77 | -4.42% | 19,628,940 |
| 2026-07-07 | 242.00 | 243.00 | 235.01 | 236.20 | -3.60% | 15,761,751 |
| 2026-07-06 | 250.50 | 253.50 | 241.28 | 245.01 | -0.48% | 20,262,546 |
| 2026-07-03 | 250.02 | 252.29 | 242.58 | 246.18 | -0.59% | 22,119,672 |
| 2026-07-02 | 258.00 | 264.45 | 246.87 | 247.65 | -4.01% | 26,132,196 |
| 2026-07-01 | 238.49 | 269.14 | 238.49 | 258.00 | +7.05% | 40,347,416 |
| 2026-06-30 | 238.63 | 244.99 | 233.90 | 241.00 | +0.63% | 20,283,173 |
| 2026-06-29 | 242.50 | 249.99 | 236.88 | 239.48 | -1.04% | 22,639,148 |
| 2026-06-26 | 257.00 | 259.47 | 241.26 | 242.00 | -6.56% | 26,928,225 |
| 2026-06-25 | 242.10 | 265.88 | 239.30 | 259.00 | +7.83% | 37,802,004 |
| 2026-06-24 | 246.24 | 248.66 | 237.00 | 240.20 | -3.69% | 25,662,993 |
| 2026-06-23 | 244.91 | 258.36 | 242.42 | 249.40 | +1.09% | 42,251,258 |
| 2026-06-22 | 214.00 | 246.80 | 213.00 | 246.70 | +14.91% | 42,486,949 |
| 2026-06-18 | 217.40 | 219.00 | 212.58 | 214.69 | -1.22% | 13,292,193 |
| 2026-06-17 | 217.99 | 220.03 | 216.30 | 217.35 | -0.58% | 11,091,614 |
| 2026-06-16 | 210.00 | 220.60 | 209.86 | 218.62 | +2.77% | 19,914,602 |
| 2026-06-15 | 205.00 | 222.56 | 205.00 | 212.73 | +2.54% | 26,488,348 |
| 2026-06-12 | 196.00 | 211.31 | 193.40 | 207.46 | +7.47% | 27,203,329 |
| 2026-06-11 | 196.88 | 199.55 | 190.30 | 193.04 | -2.70% | 14,501,960 |
| 2026-06-10 | 206.00 | 206.58 | 195.60 | 198.40 | -4.89% | 16,141,364 |
| 2026-06-09 | 205.70 | 209.69 | 203.06 | 208.60 | +1.81% | 12,519,449 |
| 2026-06-08 | 206.45 | 212.38 | 202.55 | 204.90 | -3.07% | 14,271,497 |
| 2026-06-05 | 221.00 | 221.99 | 211.00 | 211.40 | -4.43% | 18,365,435 |
| 2026-06-04 | 221.96 | 225.39 | 219.66 | 221.20 | -1.11% | 13,463,074 |
| 2026-06-03 | 224.02 | 233.00 | 219.73 | 223.69 | -1.12% | 22,356,301 |
| 2026-06-02 | 227.98 | 228.66 | 220.85 | 226.23 | -1.15% | 17,429,433 |
| 2026-06-01 | 226.60 | 234.68 | 222.60 | 228.87 | +0.49% | 18,228,000 |
| 2026-05-29 | 237.00 | 241.69 | 226.92 | 227.76 | -3.70% | 20,848,757 |
| 2026-05-28 | 237.99 | 239.98 | 228.55 | 236.52 | -1.03% | 19,040,921 |
| 2026-05-27 | 239.75 | 246.85 | 238.05 | 238.99 | -1.21% | 20,360,815 |
| 2026-05-26 | 232.00 | 246.00 | 231.68 | 241.91 | +3.08% | 23,125,365 |
| 2026-05-25 | 229.99 | 236.70 | 228.31 | 234.68 | +3.44% | 18,815,751 |
| 2026-05-22 | 236.00 | 239.49 | 224.36 | 226.87 | -3.95% | 24,823,972 |
| 2026-05-21 | 229.59 | 255.89 | 229.02 | 236.20 | +4.10% | 40,618,423 |
| 2026-05-20 | 226.33 | 229.50 | 224.00 | 226.90 | -0.52% | 9,545,035 |
| 2026-05-19 | 228.99 | 229.98 | 221.45 | 228.08 | +0.04% | 13,589,272 |
| 2026-05-18 | 226.00 | 230.88 | 222.22 | 228.00 | -1.49% | 15,579,787 |
| 2026-05-15 | 238.00 | 241.62 | 230.10 | 231.45 | -2.34% | 16,775,530 |
| 2026-05-14 | 250.95 | 252.67 | 237.00 | 237.00 | -5.57% | 19,200,719 |
| 2026-05-13 | 249.50 | 251.40 | 243.20 | 250.98 | -0.37% | 16,383,785 |
| 2026-05-12 | 253.00 | 255.50 | 248.48 | 251.92 | -1.23% | 17,473,336 |
| 2026-05-11 | 244.20 | 258.00 | 244.15 | 255.06 | +4.29% | 27,960,898 |
| 2026-05-08 | 244.00 | 247.80 | 241.71 | 244.56 | -1.08% | 12,167,016 |
| 2026-05-07 | 249.27 | 252.00 | 242.27 | 247.24 | +0.44% | 18,508,700 |
| 2026-05-06 | 236.49 | 250.00 | 236.49 | 246.15 | +4.74% | 26,794,740 |
| 2026-04-30 | 233.39 | 246.00 | 232.97 | 235.00 | +0.66% | 20,840,037 |
| 2026-04-29 | 227.89 | 234.20 | 226.39 | 233.45 | +0.97% | 12,505,762 |
| 2026-04-28 | 227.27 | 235.68 | 225.36 | 231.20 | +0.92% | 13,487,740 |
| 2026-04-27 | 230.00 | 236.40 | 228.28 | 229.10 | +0.25% | 11,610,555 |
| 2026-04-24 | 234.31 | 235.85 | 227.02 | 228.52 | -3.17% | 14,209,715 |
| 2026-04-23 | 249.11 | 249.79 | 233.98 | 236.01 | -4.35% | 21,625,628 |
| 2026-04-22 | 243.80 | 248.99 | 241.78 | 246.74 | +0.39% | 12,483,266 |
| 2026-04-21 | 246.00 | 249.80 | 244.08 | 245.77 | -0.29% | 10,430,373 |
| 2026-04-20 | 240.30 | 251.95 | 239.00 | 246.49 | +2.33% | 16,907,765 |
| 2026-04-17 | 237.40 | 242.50 | 234.03 | 240.88 | +0.46% | 12,434,564 |
| 2026-04-16 | 236.00 | 241.00 | 234.63 | 239.77 | +2.47% | 13,938,596 |
| 2026-04-15 | 242.00 | 242.40 | 232.11 | 233.99 | -2.34% | 13,332,187 |
| 2026-04-14 | 238.50 | 239.82 | 235.08 | 239.59 | +1.93% | 15,736,934 |
| 2026-04-13 | 225.06 | 240.75 | 225.06 | 235.06 | +2.78% | 17,961,438 |
| 2026-04-10 | 220.27 | 236.25 | 220.27 | 228.70 | -25.77% | 22,727,273 |
| 2026-04-09 | 312.00 | 312.03 | 308.00 | 308.08 | -3.54% | 11,182,270 |
| 2026-04-08 | 302.18 | 319.49 | 301.55 | 319.39 | +8.86% | 21,260,415 |
| 2026-04-07 | 293.19 | 297.16 | 291.66 | 293.40 | +0.20% | 5,862,381 |
| 2026-04-03 | 300.58 | 301.16 | 292.71 | 292.80 | -1.78% | 6,219,285 |
| 2026-04-02 | 303.00 | 303.00 | 297.00 | 298.10 | -2.49% | 7,716,560 |
| 2026-04-01 | 305.49 | 308.50 | 302.49 | 305.70 | +2.41% | 8,289,811 |
| 2026-03-31 | 301.99 | 312.00 | 297.18 | 298.50 | -0.99% | 9,730,273 |
| 2026-03-30 | 295.72 | 302.73 | 295.50 | 301.50 | +0.19% | 6,743,051 |
| 2026-03-27 | 293.24 | 304.85 | 292.53 | 300.92 | +1.37% | 8,807,561 |
| 2026-03-26 | 309.95 | 309.95 | 295.18 | 296.84 | -4.74% | 13,778,080 |
| 2026-03-25 | 305.99 | 315.39 | 304.48 | 311.61 | +1.84% | 11,518,180 |
| 2026-03-24 | 311.00 | 311.50 | 300.00 | 305.99 | -0.36% | 11,751,546 |
| 2026-03-23 | 309.44 | 317.69 | 306.05 | 307.09 | -2.85% | 13,814,596 |
| 2026-03-20 | 323.00 | 324.87 | 314.43 | 316.10 | -1.93% | 12,717,202 |
| 2026-03-19 | 316.20 | 326.04 | 315.31 | 322.33 | +0.45% | 12,011,981 |
| 2026-03-18 | 324.01 | 324.90 | 315.00 | 320.88 | -1.87% | 11,599,280 |
| 2026-03-17 | 319.01 | 337.36 | 318.50 | 326.98 | +2.89% | 20,920,271 |
| 2026-03-16 | 317.98 | 318.74 | 312.38 | 317.80 | -0.12% | 8,028,413 |
| 2026-03-13 | 319.73 | 322.32 | 317.15 | 318.18 | -2.12% | 9,743,347 |
| 2026-03-12 | 322.42 | 326.88 | 321.21 | 325.06 | +0.13% | 10,067,216 |
| 2026-03-11 | 321.10 | 326.50 | 318.44 | 324.64 | +1.13% | 11,302,774 |
| 2026-03-10 | 323.13 | 327.77 | 318.30 | 321.01 | +1.34% | 11,041,660 |
| 2026-03-09 | 313.97 | 318.80 | 307.00 | 316.77 | -1.36% | 12,029,633 |
| 2026-03-06 | 309.81 | 324.19 | 309.31 | 321.15 | +2.94% | 11,223,597 |
| 2026-03-05 | 315.92 | 317.00 | 310.01 | 311.99 | +0.22% | 7,798,585 |
| 2026-03-04 | 310.03 | 317.32 | 308.78 | 311.29 | -1.02% | 9,169,717 |
| 2026-03-03 | 324.50 | 331.00 | 314.20 | 314.51 | -2.90% | 13,585,681 |
| 2026-03-02 | 325.55 | 329.99 | 321.37 | 323.90 | -2.55% | 10,993,788 |
| 2026-02-27 | 329.02 | 333.86 | 326.69 | 332.36 | +0.71% | 8,060,624 |
| 2026-02-26 | 334.39 | 335.79 | 329.01 | 330.01 | -1.76% | 8,471,475 |
| 2026-02-25 | 329.31 | 338.72 | 329.31 | 335.91 | +2.06% | 10,411,413 |
| 2026-02-24 | 338.33 | 340.66 | 328.01 | 329.14 | -2.46% | 11,415,649 |
| 2026-02-13 | 343.00 | 345.97 | 337.40 | 337.43 | -1.37% | 8,682,079 |
| 2026-02-12 | 344.86 | 345.68 | 341.28 | 342.11 | -0.78% | 6,921,555 |
| 2026-02-11 | 348.78 | 348.78 | 342.35 | 344.80 | -1.37% | 6,751,024 |
| 2026-02-10 | 353.69 | 356.50 | 348.23 | 349.59 | -1.16% | 7,509,073 |
| 2026-02-09 | 347.18 | 354.99 | 345.88 | 353.69 | +3.59% | 12,314,792 |
| 2026-02-06 | 352.19 | 354.99 | 341.19 | 341.43 | -3.33% | 12,083,612 |
| 2026-02-05 | 355.41 | 358.49 | 349.10 | 353.18 | -1.76% | 12,115,203 |
| 2026-02-04 | 350.89 | 363.00 | 349.54 | 359.49 | +1.77% | 16,922,887 |
| 2026-02-03 | 349.80 | 354.91 | 345.22 | 353.23 | +2.15% | 12,135,089 |
| 2026-02-02 | 348.78 | 358.79 | 345.21 | 345.80 | -0.86% | 12,894,844 |
| 2026-01-30 | 356.20 | 356.40 | 344.70 | 348.79 | -2.49% | 13,817,214 |
| 2026-01-29 | 348.00 | 363.56 | 341.58 | 357.70 | +2.17% | 20,609,948 |
| 2026-01-28 | 352.98 | 357.37 | 349.00 | 350.10 | -0.20% | 10,533,440 |
| 2026-01-27 | 354.50 | 357.66 | 345.87 | 350.81 | -1.19% | 13,218,053 |
| 2026-01-26 | 361.90 | 369.63 | 354.08 | 355.03 | -2.78% | 16,622,320 |
| 2026-01-23 | 358.60 | 373.33 | 357.33 | 365.18 | +1.95% | 17,616,162 |
| 2026-01-22 | 362.86 | 367.98 | 356.20 | 358.19 | -0.92% | 14,125,164 |
| 2026-01-21 | 363.02 | 370.00 | 357.88 | 361.50 | +1.02% | 15,603,595 |
| 2026-01-20 | 364.41 | 369.66 | 355.28 | 357.86 | -1.95% | 12,093,902 |
| 2026-01-19 | 375.00 | 375.97 | 361.18 | 364.99 | -2.93% | 17,351,731 |
| 2026-01-16 | 394.81 | 399.99 | 375.60 | 376.00 | -3.17% | 16,908,907 |
| 2026-01-15 | 390.16 | 398.18 | 383.00 | 388.30 | -2.61% | 20,237,407 |
| 2026-01-14 | 386.01 | 435.00 | 386.01 | 398.69 | +1.37% | 39,920,090 |
| 2026-01-13 | 400.00 | 414.14 | 389.00 | 393.31 | -0.02% | 35,143,140 |
| 2026-01-12 | 358.18 | 399.37 | 356.01 | 393.37 | +10.62% | 38,405,397 |
| 2026-01-09 | 346.24 | 361.99 | 344.58 | 355.60 | +2.38% | 17,887,333 |
| 2026-01-08 | 355.99 | 356.80 | 344.01 | 347.32 | -4.40% | 18,197,769 |
| 2026-01-07 | 364.59 | 370.00 | 357.70 | 363.30 | -2.34% | 20,320,704 |
| 2026-01-06 | 333.05 | 373.33 | 331.90 | 372.00 | +12.01% | 34,114,015 |
| 2026-01-05 | 323.00 | 333.33 | 322.25 | 332.11 | +3.08% | 12,414,232 |
| 2025-12-31 | 324.98 | 329.59 | 322.18 | 322.18 | -1.09% | 7,582,289 |
| 2025-12-30 | 323.87 | 328.80 | 322.20 | 325.73 | +0.22% | 6,500,772 |
| 2025-12-29 | 325.32 | 329.50 | 323.53 | 325.00 | -0.34% | 6,968,257 |
| 2025-12-26 | 324.00 | 333.00 | 322.68 | 326.11 | +0.53% | 11,122,889 |
| 2025-12-25 | 317.50 | 325.91 | 316.90 | 324.40 | +2.01% | 9,052,237 |
| 2025-12-24 | 312.70 | 319.28 | 312.65 | 318.02 | +1.34% | 7,440,312 |
| 2025-12-23 | 316.01 | 318.08 | 312.60 | 313.80 | -0.70% | 5,792,801 |
| 2025-12-22 | 310.00 | 317.88 | 310.00 | 316.00 | +1.48% | 7,493,444 |
| 2025-12-19 | 312.41 | 319.00 | 311.33 | 311.40 | -0.19% | 6,976,579 |
| 2025-12-18 | 313.62 | 315.99 | 312.00 | 312.00 | -1.47% | 6,003,117 |
| 2025-12-17 | 306.00 | 319.50 | 305.85 | 316.64 | +3.12% | 11,332,962 |
| 2025-12-16 | 309.00 | 311.19 | 306.00 | 307.06 | -0.63% | 6,659,919 |
| 2025-12-15 | 313.85 | 315.88 | 308.16 | 309.00 | -2.51% | 8,214,430 |
| 2025-12-12 | 317.09 | 318.99 | 312.00 | 316.94 | +0.55% | 8,366,279 |
| 2025-12-11 | 323.99 | 325.50 | 315.00 | 315.20 | -3.01% | 7,395,948 |
| 2025-12-10 | 322.46 | 326.30 | 318.68 | 324.97 | +0.20% | 6,964,577 |
| 2025-12-09 | 327.03 | 330.64 | 322.66 | 324.31 | -1.75% | 9,095,482 |
| 2025-12-08 | 333.94 | 337.74 | 329.17 | 330.07 | +0.38% | 17,270,768 |
| 2025-12-05 | 316.88 | 335.67 | 314.80 | 328.81 | +3.96% | 20,233,416 |
| 2025-12-04 | 315.32 | 318.38 | 312.10 | 316.30 | +0.28% | 4,792,811 |
| 2025-12-03 | 317.16 | 319.84 | 314.41 | 315.41 | -0.55% | 4,916,240 |
| 2025-12-02 | 323.01 | 324.80 | 315.11 | 317.17 | -2.70% | 7,577,381 |
| 2025-12-01 | 320.24 | 326.36 | 319.98 | 325.98 | +1.49% | 7,134,804 |
| 2025-11-28 | 319.00 | 322.50 | 317.58 | 321.20 | +0.57% | 5,275,592 |
| 2025-11-27 | 320.34 | 326.27 | 319.05 | 319.39 | -0.77% | 6,153,925 |
| 2025-11-26 | 318.93 | 326.56 | 318.15 | 321.88 | +0.58% | 6,954,781 |
| 2025-11-25 | 321.00 | 324.50 | 318.67 | 320.01 | +0.16% | 6,440,749 |
| 2025-11-24 | 315.56 | 322.84 | 313.37 | 319.50 | +1.51% | 7,605,757 |
| 2025-11-21 | 319.98 | 323.11 | 313.94 | 314.75 | -2.83% | 9,046,102 |
| 2025-11-20 | 337.99 | 339.80 | 323.31 | 323.92 | -2.35% | 7,351,125 |
| 2025-11-19 | 332.00 | 335.00 | 329.30 | 331.71 | +0.21% | 5,115,562 |
| 2025-11-18 | 329.73 | 335.60 | 328.18 | 331.02 | +0.36% | 6,206,816 |
| 2025-11-17 | 329.00 | 333.36 | 328.00 | 329.83 | -0.50% | 5,395,819 |
| 2025-11-14 | 336.63 | 337.50 | 331.48 | 331.50 | -2.39% | 6,605,221 |
| 2025-11-13 | 331.69 | 340.70 | 330.28 | 339.60 | +2.15% | 8,910,045 |
| 2025-11-12 | 345.00 | 346.68 | 328.60 | 332.44 | -4.11% | 12,350,783 |
| 2025-11-11 | 357.67 | 357.73 | 345.88 | 346.69 | -2.80% | 10,009,568 |
| 2025-11-10 | 349.00 | 359.80 | 349.00 | 356.67 | +1.88% | 8,337,618 |
| 2025-11-07 | 356.50 | 356.51 | 350.00 | 350.08 | -2.79% | 8,252,249 |
| 2025-11-06 | 353.02 | 362.20 | 352.08 | 360.11 | +1.95% | 9,155,844 |
| 2025-11-05 | 348.50 | 354.88 | 348.12 | 353.22 | +0.34% | 6,607,477 |
| 2025-11-04 | 356.41 | 357.88 | 348.91 | 352.01 | -1.92% | 8,435,603 |
| 2025-11-03 | 361.00 | 363.10 | 351.17 | 358.89 | -1.20% | 9,851,546 |
| 2025-10-31 | 367.08 | 369.57 | 362.50 | 363.26 | -1.04% | 10,855,406 |
| 2025-10-30 | 382.42 | 384.00 | 366.80 | 367.08 | -5.20% | 21,954,266 |
| 2025-10-29 | 363.00 | 396.82 | 362.50 | 387.20 | +5.51% | 28,878,185 |
| 2025-10-28 | 358.47 | 375.44 | 355.00 | 366.98 | +1.35% | 20,350,699 |
| 2025-10-27 | 370.20 | 371.60 | 358.44 | 362.09 | +0.06% | 18,510,167 |
| 2025-10-24 | 356.99 | 362.17 | 350.93 | 361.89 | +1.57% | 15,095,220 |
| 2025-10-23 | 356.50 | 357.77 | 346.73 | 356.29 | +1.50% | 11,451,430 |
| 2025-10-22 | 350.44 | 352.54 | 345.70 | 351.01 | -0.43% | 6,353,457 |
| 2025-10-21 | 349.00 | 355.98 | 345.59 | 352.54 | +1.42% | 9,244,258 |
| 2025-10-20 | 348.99 | 353.80 | 345.94 | 347.59 | +2.19% | 9,775,229 |
| 2025-10-17 | 354.00 | 358.34 | 339.10 | 340.15 | -4.24% | 10,399,838 |
| 2025-10-16 | 357.00 | 363.00 | 352.36 | 355.22 | -0.36% | 7,654,668 |
| 2025-10-15 | 355.00 | 358.88 | 347.08 | 356.50 | +1.60% | 8,514,548 |
| 2025-10-14 | 362.00 | 372.38 | 349.96 | 350.90 | -2.53% | 12,233,919 |
| 2025-10-13 | 345.00 | 362.12 | 345.00 | 360.00 | -1.69% | 10,923,498 |
| 2025-10-10 | 376.33 | 379.99 | 364.22 | 366.18 | -3.71% | 14,326,753 |
| 2025-10-09 | 370.01 | 385.00 | 364.00 | 380.29 | +2.29% | 19,040,609 |
| 2025-09-30 | 375.01 | 378.66 | 369.01 | 371.77 | -2.06% | 16,381,661 |
| 2025-09-29 | 356.66 | 389.50 | 356.66 | 379.60 | +5.47% | 26,810,106 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+20.60%). Schwächster Monat: Apr (-14.29%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hithink RoyalFlush Info Network (300033.SHE)?
202.37 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 300033.SHE?
435.00 im Hoch und 185.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Hithink RoyalFlush Info Network?
Historisch war der stärkste Kalendermonat von 300033.SHE der Aug (Durchschnitt +20.60%), der schwächste der Apr (Durchschnitt -14.29%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.