Anji Microelectronics Tech Co Ltd (688019)

688019
🏛️ China →
223.12
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
2023-12-29 157.00 161.66 156.56 159.76 1.0M
2023-12-28 157.51 159.98 156.07 157.46 1.1M
2023-12-27 151.33 158.18 151.06 157.51 1.3M
2023-12-26 156.88 156.95 151.15 151.98 0.8M
2023-12-25 163.42 163.42 154.43 156.19 1.1M
2023-12-22 163.73 163.75 159.02 161.80 0.8M
2023-12-21 162.10 163.80 160.50 163.34 0.6M
2023-12-20 164.15 164.80 160.62 162.17 0.7M
2023-12-19 164.00 167.50 162.68 164.09 0.6M
2023-12-18 169.00 169.10 163.70 164.60 0.7M
2023-12-15 171.70 173.00 169.60 170.00 0.4M
2023-12-14 172.00 174.50 169.00 171.70 0.5M
2023-12-13 173.20 175.75 170.59 170.59 0.6M
2023-12-12 172.25 174.50 170.11 173.38 0.6M
2023-12-11 167.60 172.48 167.08 172.25 0.7M
2023-12-08 165.12 169.58 164.11 169.31 1.1M
2023-12-07 168.98 168.98 164.37 165.12 0.7M
2023-12-06 167.00 169.43 165.07 168.00 0.6M
2023-12-05 167.99 168.88 165.29 166.80 0.8M
2023-12-04 171.75 172.00 168.00 168.30 0.6M
2023-12-01 173.15 173.15 168.15 171.12 1.0M
2023-11-30 174.76 176.54 172.00 173.99 0.9M
2023-11-29 171.50 178.99 171.05 175.71 1.4M
2023-11-28 174.99 176.50 169.38 171.90 1.1M
2023-11-27 171.47 175.64 169.60 175.36 1.2M
2023-11-24 172.00 174.18 169.59 171.51 0.9M
2023-11-23 168.74 173.50 167.53 173.00 1.2M
2023-11-22 171.00 172.52 167.51 168.53 1.0M
2023-11-21 171.99 173.88 169.70 172.69 1.0M
2023-11-20 174.00 176.80 171.25 171.59 1.1M
2023-11-17 171.30 174.88 171.25 173.08 0.8M
2023-11-16 176.53 177.76 170.73 172.40 1.5M
2023-11-15 184.68 184.69 175.03 178.24 1.6M
2023-11-14 183.00 184.99 182.07 182.90 0.9M
2023-11-13 182.00 184.49 180.03 184.00 1.2M
2023-11-10 178.00 183.88 177.13 179.62 1.2M
2023-11-09 182.00 183.96 175.89 179.62 1.3M
2023-11-08 176.70 185.28 174.33 181.98 2.2M
2023-11-07 179.99 179.99 173.37 175.70 2.0M
2023-11-06 182.82 187.96 177.00 180.70 1.6M
2023-11-03 179.02 184.22 178.58 182.06 1.2M
2023-11-02 185.11 186.59 179.60 179.90 1.1M
2023-11-01 188.01 190.97 184.48 185.60 1.4M
2023-10-31 186.10 194.85 179.10 193.98 2.8M
2023-10-30 182.50 193.00 182.49 188.85 2.2M
2023-10-27 180.00 188.47 179.90 184.87 1.7M
2023-10-26 178.60 181.99 176.65 181.99 0.9M
2023-10-25 182.54 182.94 176.89 180.00 1.1M
2023-10-24 173.15 188.88 169.48 182.00 2.4M
2023-10-23 170.86 173.98 165.00 170.97 1.1M
2023-10-20 175.76 177.20 170.60 171.69 1.3M
2023-10-19 176.00 183.58 175.00 177.43 1.6M
2023-10-18 179.00 187.96 176.10 177.33 2.1M
2023-10-17 177.97 183.50 173.55 181.00 1.6M
2023-10-16 184.77 184.77 176.51 177.70 1.7M
2023-10-13 183.88 184.88 180.61 183.90 1.6M
2023-10-12 168.18 193.00 167.44 187.00 3.3M
2023-10-11 165.21 168.18 162.34 167.43 1.2M
2023-10-10 165.00 168.78 164.20 165.21 1.1M
2023-10-09 165.97 168.26 160.28 166.20 1.4M
2023-09-28 162.34 167.50 158.51 166.24 1.7M
2023-09-27 169.00 169.00 161.76 162.21 1.7M
2023-09-26 173.00 173.00 166.60 167.78 1.1M
2023-09-25 172.00 174.66 170.70 173.46 0.9M
2023-09-22 168.21 177.77 168.21 175.00 1.8M
2023-09-21 166.50 171.00 166.02 169.99 1.2M
2023-09-20 166.30 170.48 164.30 166.60 1.2M
2023-09-19 164.43 171.98 161.50 166.97 1.8M
2023-09-18 166.10 167.80 162.49 163.87 0.9M
2023-09-15 163.99 169.23 159.70 166.10 1.6M
2023-09-14 161.88 165.80 160.90 164.00 1.1M
2023-09-13 159.53 164.99 158.89 164.16 1.7M
2023-09-12 161.50 162.00 158.88 160.80 1.1M
2023-09-11 161.32 165.90 159.24 162.13 1.5M
2023-09-08 158.10 164.46 157.77 160.81 1.4M
2023-09-07 166.00 167.00 157.11 157.65 2.2M
2023-09-06 159.58 170.40 158.80 168.94 2.9M
2023-09-05 157.46 164.87 156.01 160.00 2.1M
2023-09-04 159.31 159.96 154.00 158.54 1.5M
2023-09-01 156.61 165.65 156.01 157.55 2.5M
2023-08-31 151.00 159.23 150.30 156.25 3.6M
2023-08-30 140.10 146.65 140.10 143.14 1.7M
2023-08-29 129.10 138.47 128.03 138.00 1.3M
2023-08-28 141.00 142.00 127.97 129.10 1.4M
2023-08-25 135.84 136.00 131.90 132.61 0.7M
2023-08-24 135.76 139.96 134.57 137.19 0.6M
2023-08-23 139.00 139.80 134.91 134.99 0.5M
2023-08-22 137.60 139.99 133.58 139.42 0.8M
2023-08-21 138.19 139.95 136.81 137.03 0.4M
2023-08-18 140.06 144.32 138.88 138.90 0.6M
2023-08-17 138.80 141.30 138.00 139.55 0.7M
2023-08-16 138.90 141.91 138.55 139.50 0.8M
2023-08-15 145.56 145.96 138.09 138.94 0.9M
2023-08-14 141.41 145.60 140.00 144.90 0.6M
2023-08-11 146.90 147.98 142.87 143.21 0.5M
2023-08-10 146.20 149.60 145.25 146.85 0.7M
2023-08-09 147.02 148.00 145.76 145.80 0.4M
2023-08-08 148.49 151.36 147.53 147.68 0.6M
2023-08-07 147.26 149.68 147.05 149.30 0.4M
2023-08-04 150.60 152.00 147.50 148.28 0.9M
2023-08-03 150.74 152.30 149.51 150.48 0.5M
2023-08-02 147.98 151.36 147.25 151.00 1.3M
2023-08-01 148.13 151.49 147.02 147.67 0.8M
2023-07-31 145.00 150.80 143.50 148.53 1.2M
2023-07-28 145.80 146.62 143.00 146.40 1.2M
2023-07-27 152.00 152.68 143.80 145.02 1.3M
2023-07-26 150.50 155.00 150.50 152.30 0.8M
2023-07-25 150.10 151.77 148.30 151.15 0.7M
2023-07-24 149.00 150.87 148.10 148.62 0.6M
2023-07-21 150.76 150.99 148.00 148.48 0.6M
2023-07-20 155.00 155.15 150.66 150.66 0.7M
2023-07-19 154.10 155.01 150.68 154.30 1.1M
2023-07-18 154.50 156.90 153.35 153.78 0.6M
2023-07-17 156.50 156.90 154.00 155.06 0.5M
2023-07-14 154.00 157.99 154.00 157.20 1.1M
2023-07-13 155.38 156.00 153.50 154.56 0.9M
2023-07-12 159.38 159.40 154.06 154.27 1.2M
2023-07-11 158.30 161.80 157.77 159.00 1.0M
2023-07-10 157.65 159.90 157.09 158.82 0.6M
2023-07-07 157.88 160.47 156.68 157.40 1.0M
2023-07-06 160.90 163.43 157.78 159.00 1.1M
2023-07-05 164.68 168.49 161.00 162.03 1.2M
2023-07-04 162.20 166.47 162.14 166.00 1.0M
2023-07-03 164.60 166.40 161.61 163.89 1.3M
2023-06-30 160.78 166.50 159.18 164.83 1.2M
2023-06-29 161.96 163.54 157.51 161.07 1.3M
2023-06-28 161.00 167.77 158.00 161.96 1.8M
2023-06-27 159.26 164.50 158.30 160.00 1.3M
2023-06-26 155.50 162.00 153.02 159.00 2.1M
2023-06-21 166.93 166.96 156.00 156.00 3.1M
2023-06-20 168.26 169.85 164.40 166.88 2.4M
2023-06-19 174.56 176.88 167.11 168.20 2.9M
2023-06-16 179.80 181.50 175.68 177.19 1.4M
2023-06-15 182.53 182.53 174.20 181.20 1.2M
2023-06-14 180.75 181.54 177.82 181.02 0.8M
2023-06-13 179.89 180.75 173.92 180.00 1.2M
2023-06-12 184.46 184.46 178.15 178.62 1.2M
2023-06-09 185.00 186.04 178.46 183.46 1.1M
2023-06-08 192.75 193.66 181.06 183.50 1.2M
2023-06-07 183.12 192.29 183.12 190.90 1.1M
2023-06-06 182.45 189.31 180.90 185.59 1.2M
2023-06-05 187.69 193.08 184.02 184.23 1.2M
2023-06-02 189.59 191.45 183.93 185.75 1.0M
2023-06-01 191.05 191.05 186.15 188.83 0.8M
2023-05-31 193.08 195.92 187.41 189.77 1.4M
2023-05-30 192.31 196.52 187.78 193.86 1.4M
2023-05-29 190.77 195.21 187.52 192.99 1.8M
2023-05-26 182.96 191.46 181.61 188.39 1.5M
2023-05-25 179.62 183.61 177.88 183.25 1.2M
2023-05-24 174.05 186.15 173.35 180.72 2.0M
2023-05-23 178.46 179.74 173.10 174.25 0.9M
2023-05-22 183.08 186.39 173.85 180.04 1.7M
2023-05-19 175.33 184.37 174.41 181.01 2.5M
2023-05-18 173.92 175.55 169.40 175.55 1.9M
2023-05-17 180.59 181.89 173.26 174.08 1.8M
2023-05-16 180.00 184.62 175.40 181.42 2.1M
2023-05-15 175.18 181.53 173.25 180.00 2.2M
2023-05-12 175.39 182.72 171.19 174.54 1.4M
2023-05-11 178.49 182.32 174.05 174.14 1.4M
2023-05-10 176.92 179.23 173.26 175.12 1.3M
2023-05-09 184.54 186.83 176.13 178.02 2.1M
2023-05-08 193.08 194.23 183.24 184.25 2.2M
2023-05-05 191.33 202.77 190.00 194.63 2.4M
2023-05-04 203.85 205.15 186.69 192.28 3.0M
2023-04-28 193.08 219.85 193.08 207.47 4.5M
2023-04-27 180.77 191.92 178.31 184.44 1.9M
2023-04-26 188.47 193.75 177.79 182.83 2.0M
2023-04-25 192.58 197.12 188.46 191.06 1.9M
2023-04-24 200.18 203.98 191.39 193.54 2.0M
2023-04-21 213.85 215.20 200.00 200.18 3.6M
2023-04-20 194.70 216.92 193.08 215.82 4.0M
2023-04-19 189.57 199.95 186.99 196.77 3.6M
2023-04-18 191.87 195.39 185.00 187.69 2.4M
2023-04-17 190.69 200.13 188.46 193.85 4.1M
2023-04-14 171.54 191.26 168.37 188.38 3.7M
2023-04-13 174.08 174.70 168.00 169.23 1.7M
2023-04-12 175.67 177.30 172.31 175.00 1.8M
2023-04-11 178.46 180.10 172.93 174.79 1.9M
2023-04-10 186.16 188.46 176.15 176.16 2.4M
2023-04-07 185.39 195.91 182.38 186.72 3.5M
2023-04-06 171.91 189.68 169.27 185.39 3.2M
2023-04-04 170.16 180.77 169.12 171.92 2.9M
2023-04-03 164.62 172.37 164.62 169.99 2.1M
2023-03-31 161.54 163.54 158.49 160.92 1.0M
2023-03-30 163.05 163.50 158.10 162.49 1.4M
2023-03-29 150.20 163.85 148.55 162.12 3.1M
2023-03-28 154.37 157.66 150.11 150.24 1.1M
2023-03-27 157.44 162.69 154.63 156.00 1.3M
2023-03-24 160.77 160.77 155.11 157.07 1.6M
2023-03-23 153.85 163.08 149.25 162.45 3.3M
2023-03-22 167.69 167.69 160.77 163.09 2.2M
2023-03-21 171.73 172.96 165.48 167.48 1.5M
2023-03-20 168.49 174.46 165.19 172.08 1.8M
2023-03-17 170.00 174.31 167.61 168.54 1.6M
2023-03-16 174.81 177.43 167.31 169.00 1.6M
2023-03-15 178.08 182.92 174.79 175.78 1.6M
2023-03-14 169.33 179.92 168.92 178.31 1.6M
2023-03-13 173.89 174.32 167.70 172.37 1.6M
2023-03-10 172.82 177.67 169.23 174.60 1.9M
2023-03-09 166.69 183.08 165.55 172.65 2.6M
2023-03-08 163.47 167.83 162.68 166.72 1.0M
2023-03-07 167.72 170.93 164.23 164.49 1.2M
2023-03-06 162.31 172.23 160.90 168.52 2.0M
2023-03-03 153.85 167.60 153.85 163.44 2.6M
2023-03-02 154.04 156.15 150.39 152.19 0.6M
2023-03-01 150.85 154.39 149.46 153.47 0.8M
2023-02-28 148.42 151.46 148.42 150.00 0.4M
2023-02-27 149.23 150.62 147.01 148.22 0.5M
2023-02-24 151.15 152.20 148.92 149.81 0.5M
2023-02-23 148.46 151.39 148.15 149.81 0.4M
2023-02-22 148.08 150.29 148.08 149.08 0.4M
2023-02-21 148.39 151.29 147.70 150.08 0.6M
2023-02-20 147.69 149.16 145.59 147.89 0.9M
2023-02-17 156.15 156.54 148.99 149.34 1.1M
2023-02-16 157.39 161.20 155.59 155.96 1.6M
2023-02-15 156.84 158.08 153.92 157.45 0.9M
2023-02-14 156.90 158.30 154.52 155.65 0.7M
2023-02-13 153.83 157.69 151.55 156.90 0.9M
2023-02-10 155.42 158.95 153.54 154.23 0.8M
2023-02-09 149.23 156.68 148.46 156.12 1.3M
2023-02-08 151.55 154.02 149.12 149.85 0.8M
2023-02-07 155.35 155.35 150.72 151.69 1.0M
2023-02-06 155.39 157.92 153.81 154.39 0.9M
2023-02-03 155.96 157.96 153.31 157.12 1.1M
2023-02-02 152.26 159.88 152.19 157.65 1.9M
2023-02-01 150.92 153.72 149.45 151.91 1.4M
2023-01-31 150.12 152.69 147.82 149.28 1.1M
2023-01-30 152.63 153.54 146.15 150.01 2.0M
2023-01-20 154.49 155.29 150.77 151.39 1.0M
2023-01-19 154.46 155.77 151.89 154.51 0.8M
2023-01-18 151.69 156.73 151.69 154.55 1.5M
2023-01-17 143.08 154.14 142.32 152.41 2.6M
2023-01-16 139.08 145.00 139.08 142.78 1.3M
2023-01-13 140.77 141.45 137.90 140.23 1.0M
2023-01-12 144.08 146.55 139.87 140.22 1.5M
2023-01-11 139.46 149.23 138.46 144.97 3.3M
2023-01-10 138.46 140.97 136.54 137.18 1.0M
2023-01-09 138.46 142.59 136.09 137.69 1.3M
2023-01-06 136.85 139.14 133.94 138.46 1.2M
2023-01-05 134.62 136.77 133.52 136.09 1.1M
2023-01-04 141.15 142.32 133.33 135.04 1.6M
2023-01-03 139.23 142.05 136.20 139.99 1.2M