ArcSoft Corp Ltd (688088)

688088
🏛️ China →
56.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 58.55 59.20 58.27 58.73 567.1K
09:35 58.86 59.05 58.68 58.82 254.0K
09:40 58.80 58.80 58.02 58.09 398.7K
09:45 58.10 58.25 57.68 57.82 496.7K
09:50 57.80 57.81 57.00 57.03 762.2K
09:55 57.02 57.09 56.56 56.96 771.9K
10:00 56.94 57.40 56.90 57.20 440.7K
10:05 57.25 57.25 56.85 56.88 245.4K
10:10 56.87 57.00 56.63 57.00 304.5K
10:15 57.00 57.07 56.61 56.61 201.4K
10:20 56.69 56.69 56.35 56.35 426.6K
10:25 56.31 56.35 56.21 56.25 339.9K
10:30 56.22 56.29 56.08 56.27 260.0K
10:35 56.29 56.54 56.20 56.27 211.3K
10:40 56.28 56.50 56.03 56.50 209.3K
10:45 56.49 56.49 56.20 56.35 224.4K
10:50 56.35 56.36 56.08 56.30 191.8K
10:55 56.25 56.49 56.05 56.49 163.4K
11:00 56.50 56.50 56.19 56.24 151.7K
11:05 56.25 56.34 56.07 56.13 189.5K
11:10 56.10 56.30 56.05 56.06 117.2K
11:15 56.06 56.27 56.01 56.27 150.0K
11:20 56.27 56.29 55.92 55.92 204.2K
11:25 55.91 55.92 55.69 55.78 169.7K
13:00 55.68 55.90 55.61 55.62 172.8K
13:05 55.62 55.86 55.51 55.80 160.8K
13:10 55.68 56.08 55.68 55.87 145.6K
13:15 55.87 55.93 55.64 55.65 116.3K
13:20 55.65 55.80 55.64 55.79 85.1K
13:25 55.79 55.97 55.77 55.90 102.9K
13:30 55.81 56.02 55.71 55.71 149.9K
13:35 55.66 55.66 55.40 55.41 172.9K
13:40 55.37 55.43 55.19 55.22 235.4K
13:45 55.25 55.41 55.18 55.21 190.0K
13:50 55.22 55.45 55.22 55.39 126.2K
13:55 55.43 55.50 55.24 55.40 103.4K
14:00 55.38 55.49 54.90 54.91 255.5K
14:05 54.92 55.00 54.88 54.95 210.9K
14:10 54.94 55.28 54.93 55.10 180.8K
14:15 55.18 55.51 55.18 55.44 141.2K
14:20 55.51 55.63 55.48 55.50 152.0K
14:25 55.50 56.02 55.49 56.01 177.9K
14:30 56.06 56.07 55.72 56.01 179.0K
14:35 55.97 56.06 55.72 55.82 166.3K
14:40 55.84 56.16 55.84 56.16 145.0K
14:45 56.15 56.60 56.15 56.57 318.6K
14:50 56.55 56.68 56.53 56.57 189.8K
14:55 56.57 56.57 56.36 56.36 88.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 59.00 59.49 56.85 56.86 8.4M
2025-09-25 59.58 60.79 58.66 59.30 9.7M
2025-09-24 56.10 59.50 56.10 59.30 10.7M
2025-09-23 58.60 59.22 54.88 56.36 11.5M
2025-09-22 58.41 59.35 57.52 58.80 8.8M
2025-09-19 60.44 62.58 58.27 58.40 14.5M
2025-09-18 60.55 64.27 60.19 61.31 18.4M
2025-09-17 59.01 61.10 58.58 59.72 8.2M
2025-09-16 58.51 59.83 58.05 59.28 7.6M
2025-09-15 59.85 60.66 58.35 58.45 9.8M
2025-09-12 62.14 63.66 60.09 60.29 12.3M
2025-09-11 59.51 63.86 58.91 62.12 11.3M
2025-09-10 59.05 62.13 58.82 60.06 9.0M
2025-09-09 60.98 64.10 59.35 59.35 11.6M
2025-09-08 61.90 61.95 59.25 60.98 11.2M
2025-09-05 55.81 61.60 54.20 61.60 16.5M
2025-09-04 57.52 59.56 54.50 55.60 17.3M
2025-09-03 58.00 59.85 57.00 58.00 16.5M
2025-09-02 60.11 60.44 56.75 57.96 24.3M
2025-09-01 58.00 65.88 55.55 61.55 32.9M
2025-08-29 54.80 56.98 52.60 56.25 18.2M
2025-08-28 53.61 54.97 52.70 54.97 14.4M
2025-08-27 53.74 56.56 53.30 53.30 17.2M
2025-08-26 52.99 54.09 52.50 52.74 9.7M
2025-08-25 53.63 54.40 52.75 53.28 12.5M
2025-08-22 51.38 53.20 51.17 53.20 11.5M
2025-08-21 52.05 52.90 50.75 51.17 7.8M
2025-08-20 52.14 52.15 50.69 52.02 8.7M
2025-08-19 51.98 52.71 50.90 52.15 11.6M
2025-08-18 49.22 53.00 49.22 51.95 13.4M
2025-08-15 48.08 49.42 48.02 49.02 6.9M
2025-08-14 48.76 49.08 47.91 48.19 6.4M
2025-08-13 48.95 49.57 48.50 48.78 6.5M
2025-08-12 48.90 48.98 48.00 48.93 4.9M
2025-08-11 47.75 49.30 47.75 48.95 5.5M
2025-08-08 50.00 50.26 47.83 48.19 11.6M
2025-08-07 51.46 52.48 50.56 50.81 7.3M
2025-08-06 49.97 51.88 49.15 51.46 9.4M
2025-08-05 50.21 50.39 49.20 49.86 7.9M
2025-08-04 49.41 50.63 49.29 50.02 7.0M
2025-08-01 51.00 51.29 48.11 49.92 11.1M
2025-07-31 48.41 51.48 48.41 49.40 12.4M
2025-07-30 48.49 49.82 47.91 48.43 7.6M
2025-07-29 48.15 48.94 47.66 48.40 6.3M
2025-07-28 48.64 48.70 47.77 48.36 6.9M
2025-07-25 45.50 48.37 45.46 48.16 11.8M
2025-07-24 45.28 45.73 45.01 45.49 5.5M
2025-07-23 45.22 45.96 45.09 45.14 5.2M
2025-07-22 46.19 46.25 45.30 45.47 4.3M
2025-07-21 45.91 46.78 45.82 46.08 4.2M
2025-07-18 46.77 47.14 45.89 45.91 6.0M
2025-07-17 46.50 47.00 46.11 46.66 3.9M
2025-07-16 47.67 48.39 46.65 46.70 8.2M
2025-07-15 46.99 47.61 46.82 47.38 4.9M
2025-07-14 47.75 47.91 46.75 46.90 3.1M
2025-07-11 46.73 48.20 46.65 47.75 4.5M
2025-07-10 46.54 47.19 46.31 46.89 2.8M
2025-07-09 47.05 47.15 46.50 46.58 3.0M
2025-07-08 46.40 47.20 46.39 46.91 2.7M
2025-07-07 47.45 47.76 46.29 46.50 3.6M
2025-07-04 47.40 48.09 47.16 47.77 3.4M
2025-07-03 47.50 47.87 47.10 47.67 2.7M
2025-07-02 48.22 48.26 47.09 47.29 3.6M
2025-07-01 48.08 49.18 47.43 48.51 4.1M
2025-06-30 47.11 48.55 46.90 48.25 5.5M
2025-06-27 47.08 47.79 46.64 47.08 4.5M
2025-06-26 48.00 48.25 46.80 46.88 4.4M
2025-06-25 46.74 48.00 46.33 47.83 6.4M
2025-06-24 44.29 46.87 44.29 46.65 6.2M
2025-06-23 44.08 44.89 43.38 44.00 2.8M
2025-06-20 45.29 45.68 44.54 44.57 2.5M
2025-06-19 45.26 46.32 45.14 45.29 4.0M
2025-06-18 45.57 45.88 44.81 45.10 2.9M
2025-06-17 45.38 46.59 45.22 45.66 4.1M
2025-06-16 45.24 45.80 44.58 45.38 3.3M
2025-06-13 45.56 45.57 44.40 45.23 5.7M
2025-06-12 46.14 46.23 45.45 46.01 3.8M
2025-06-11 44.99 46.54 44.60 46.08 5.5M
2025-06-10 46.03 46.31 44.30 44.69 4.7M
2025-06-09 44.98 46.35 44.40 45.96 5.8M
2025-06-06 44.77 45.49 44.24 44.66 3.4M
2025-06-05 43.51 44.80 43.05 44.65 4.7M
2025-06-04 43.24 44.30 42.91 43.48 4.1M
2025-06-03 42.81 43.75 42.71 43.18 3.4M
2025-05-30 43.73 43.73 42.66 43.00 2.9M
2025-05-29 43.00 43.90 42.50 43.74 3.1M
2025-05-28 42.97 43.56 42.55 42.91 2.8M
2025-05-27 43.88 43.89 42.42 42.70 2.8M
2025-05-26 43.58 44.15 43.25 43.66 3.0M
2025-05-23 44.88 45.39 43.61 43.70 4.6M
2025-05-22 43.94 45.45 43.80 44.61 4.9M
2025-05-21 44.10 44.28 43.50 44.10 2.7M
2025-05-20 43.90 44.55 43.36 43.89 3.7M
2025-05-19 45.35 45.60 43.30 43.90 6.5M
2025-05-16 44.09 46.64 43.80 45.60 6.0M
2025-05-15 45.94 46.07 44.07 44.23 3.5M
2025-05-14 45.85 46.48 45.40 45.88 4.2M
2025-05-13 46.13 46.74 45.50 45.62 5.6M
2025-05-12 45.46 46.00 44.10 45.60 6.0M
2025-05-09 46.60 46.74 45.66 45.86 3.6M
2025-05-08 47.28 47.56 46.51 46.60 5.2M
2025-05-07 47.80 48.20 46.78 47.30 6.5M
2025-05-06 45.30 47.70 45.30 47.27 9.2M
2025-04-30 44.20 46.10 44.07 45.30 6.1M
2025-04-29 43.70 45.00 43.38 44.07 6.3M
2025-04-28 42.63 44.30 42.51 43.80 6.7M
2025-04-25 42.63 43.10 42.19 42.64 3.7M
2025-04-24 43.92 43.96 42.40 42.60 4.9M
2025-04-23 43.88 44.59 43.16 44.03 5.7M
2025-04-22 44.54 44.86 43.30 43.36 5.5M
2025-04-21 42.25 44.78 41.96 44.53 7.4M
2025-04-18 42.78 43.13 42.10 42.39 3.6M
2025-04-17 41.58 43.49 41.55 42.72 6.6M
2025-04-16 41.88 42.99 41.27 41.77 5.9M
2025-04-15 42.41 42.80 41.30 41.89 9.0M
2025-04-14 43.08 44.37 42.80 43.46 6.5M
2025-04-11 41.52 43.50 41.36 42.45 6.3M
2025-04-10 42.59 43.24 41.51 41.86 8.0M
2025-04-09 38.30 41.25 36.37 40.50 10.4M
2025-04-08 37.45 40.44 37.45 38.66 13.1M
2025-04-07 41.49 43.50 36.55 36.55 10.7M
2025-04-03 46.64 47.13 45.20 45.69 5.3M
2025-04-02 46.44 47.68 46.44 47.13 4.0M
2025-04-01 46.55 47.64 46.20 46.72 5.2M
2025-03-31 45.39 47.09 44.87 46.62 7.2M
2025-03-28 45.51 46.25 45.40 45.68 3.4M
2025-03-27 45.15 46.30 44.68 45.51 4.1M
2025-03-26 45.41 46.22 45.16 45.35 2.9M
2025-03-25 46.40 46.84 45.27 45.53 3.8M
2025-03-24 46.63 48.13 45.44 46.70 5.9M
2025-03-21 48.06 48.38 46.64 46.92 5.5M
2025-03-20 48.30 49.42 48.30 48.40 4.0M
2025-03-19 48.86 49.15 48.50 48.60 5.0M
2025-03-18 49.45 50.54 48.86 48.86 7.9M
2025-03-17 49.49 49.97 48.14 49.67 11.5M
2025-03-14 50.46 51.96 50.01 51.56 5.6M
2025-03-13 53.02 53.08 49.81 50.33 8.8M
2025-03-12 53.55 54.63 52.60 53.40 7.3M
2025-03-11 52.00 54.70 51.80 53.00 7.9M
2025-03-10 53.86 53.99 51.68 53.27 8.5M
2025-03-07 53.42 55.88 52.90 53.75 11.8M
2025-03-06 50.87 53.80 50.85 53.56 12.6M
2025-03-05 49.52 51.07 49.52 50.37 6.9M
2025-03-04 48.74 50.34 48.32 49.66 6.5M
2025-03-03 48.36 49.74 47.00 49.12 11.8M
2025-02-28 53.84 54.39 47.77 48.15 19.3M
2025-02-27 55.21 56.55 53.22 54.40 11.6M
2025-02-26 56.88 57.44 55.00 55.41 15.4M
2025-02-25 51.15 57.68 51.10 55.77 18.7M
2025-02-24 53.88 53.93 51.70 53.01 13.6M
2025-02-21 52.90 54.47 51.87 54.06 15.2M
2025-02-20 52.89 53.18 51.11 52.40 13.0M
2025-02-19 49.65 52.58 49.45 51.97 16.0M
2025-02-18 51.00 52.11 49.09 49.53 14.2M
2025-02-17 51.40 51.60 50.20 50.96 12.6M
2025-02-14 50.50 51.11 49.49 50.85 17.3M
2025-02-13 53.35 53.71 50.45 51.14 15.6M
2025-02-12 52.20 53.18 51.16 52.47 12.6M
2025-02-11 53.71 53.90 51.83 53.00 16.7M
2025-02-10 52.10 56.00 50.69 54.25 23.0M
2025-02-07 50.17 54.54 50.03 52.30 25.5M
2025-02-06 52.40 56.37 49.01 50.67 28.3M
2025-02-05 50.80 55.22 50.00 53.59 18.4M
2025-01-27 51.20 51.84 48.38 49.30 14.4M
2025-01-24 47.75 51.41 47.21 50.50 19.4M
2025-01-23 46.46 49.80 45.56 47.61 19.2M
2025-01-22 45.93 47.10 45.12 46.45 13.5M
2025-01-21 45.30 46.95 44.81 46.05 16.5M
2025-01-20 46.22 46.48 44.44 44.96 14.6M
2025-01-17 41.37 45.83 41.00 45.05 28.3M
2025-01-16 43.00 43.16 40.55 41.00 20.9M
2025-01-15 39.90 40.15 39.16 39.43 7.7M
2025-01-14 36.73 39.98 36.14 39.75 11.9M
2025-01-13 36.18 37.42 35.50 36.56 6.9M
2025-01-10 37.19 38.59 36.60 36.60 8.7M
2025-01-09 36.80 38.38 36.80 37.24 8.4M
2025-01-08 35.71 39.66 35.39 37.65 17.3M
2025-01-07 34.35 35.17 34.25 34.97 5.4M
2025-01-06 37.17 37.61 33.98 34.44 10.3M
2025-01-03 38.25 38.78 37.10 37.15 9.3M
2025-01-02 38.10 39.10 37.66 38.21 8.0M