Changshu Tianyin Electromechan (300342)

300342
🏛️ China →
17.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.55 17.55 17.45 17.48 563.1K
09:35 17.48 17.57 17.44 17.56 447.7K
09:40 17.56 17.64 17.56 17.60 672.7K
09:45 17.57 17.58 17.49 17.50 521.7K
09:50 17.49 17.51 17.42 17.42 548.3K
09:55 17.41 17.49 17.40 17.47 445.8K
10:00 17.48 17.48 17.37 17.41 286.8K
10:05 17.40 17.48 17.36 17.47 233.8K
10:10 17.46 17.53 17.46 17.52 223.2K
10:15 17.52 17.58 17.52 17.56 232.7K
10:20 17.56 17.57 17.51 17.57 93.0K
10:25 17.58 17.62 17.58 17.61 299.0K
10:30 17.60 17.61 17.56 17.61 227.7K
10:35 17.61 17.61 17.54 17.59 110.5K
10:40 17.58 17.69 17.55 17.69 354.2K
10:45 17.70 17.70 17.61 17.63 267.1K
10:50 17.62 17.65 17.58 17.62 150.9K
10:55 17.60 17.62 17.59 17.60 45.1K
11:00 17.60 17.62 17.58 17.62 61.6K
11:05 17.61 17.61 17.58 17.60 88.9K
11:10 17.60 17.61 17.57 17.59 74.2K
11:15 17.59 17.59 17.53 17.53 81.0K
11:20 17.51 17.53 17.51 17.52 103.8K
11:25 17.52 17.53 17.48 17.52 100.6K
13:00 17.50 17.51 17.46 17.46 149.2K
13:05 17.46 17.47 17.43 17.45 81.2K
13:10 17.45 17.48 17.45 17.46 67.6K
13:15 17.47 17.48 17.45 17.45 186.2K
13:20 17.45 17.48 17.44 17.45 67.7K
13:25 17.45 17.46 17.44 17.45 63.6K
13:30 17.44 17.46 17.40 17.42 160.2K
13:35 17.42 17.42 17.40 17.41 86.5K
13:40 17.40 17.43 17.39 17.42 150.1K
13:45 17.42 17.43 17.39 17.42 163.6K
13:50 17.43 17.44 17.38 17.39 234.3K
13:55 17.39 17.40 17.35 17.35 250.5K
14:00 17.34 17.38 17.34 17.38 124.0K
14:05 17.38 17.40 17.35 17.40 117.2K
14:10 17.39 17.40 17.34 17.34 207.5K
14:15 17.35 17.38 17.34 17.37 108.0K
14:20 17.37 17.39 17.34 17.34 112.2K
14:25 17.34 17.35 17.28 17.32 340.0K
14:30 17.32 17.38 17.27 17.29 267.9K
14:35 17.29 17.32 17.27 17.28 128.8K
14:40 17.28 17.31 17.26 17.29 179.6K
14:45 17.30 17.33 17.27 17.28 228.5K
14:50 17.28 17.28 17.23 17.24 272.2K
14:55 17.23 17.25 17.23 17.24 149.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 17.27 17.68 17.07 17.55 11.0M
2025-09-26 17.58 17.70 17.22 17.22 10.3M
2025-09-25 17.44 17.85 17.36 17.60 16.0M
2025-09-24 17.17 17.56 16.90 17.50 11.6M
2025-09-23 17.55 17.58 16.80 17.17 15.1M
2025-09-22 17.44 17.59 17.28 17.58 9.8M
2025-09-19 17.72 17.91 17.35 17.40 13.7M
2025-09-18 18.09 18.37 17.57 17.72 21.9M
2025-09-17 18.10 18.35 18.01 18.10 13.4M
2025-09-16 17.91 18.42 17.80 18.22 16.0M
2025-09-15 18.08 18.28 17.86 17.90 16.3M
2025-09-12 18.60 18.73 18.27 18.29 22.1M
2025-09-11 17.95 18.64 17.77 18.62 28.5M
2025-09-10 17.81 18.48 17.81 18.09 22.2M
2025-09-09 18.49 18.66 17.90 17.92 24.2M
2025-09-08 18.21 18.66 18.01 18.54 36.3M
2025-09-05 17.45 17.67 17.23 17.62 15.0M
2025-09-04 17.65 17.75 17.00 17.31 17.7M
2025-09-03 18.40 18.49 17.58 17.63 24.5M
2025-09-02 19.40 19.42 18.09 18.43 41.2M
2025-09-01 19.81 19.93 19.30 19.47 45.5M
2025-08-29 19.69 21.16 19.69 20.23 67.6M
2025-08-28 19.96 20.50 19.32 19.91 73.2M
2025-08-27 20.01 20.18 19.13 19.27 46.8M
2025-08-26 20.10 20.46 19.73 19.88 63.4M
2025-08-25 18.40 21.77 18.18 20.23 94.7M
2025-08-22 18.24 18.55 18.13 18.53 21.8M
2025-08-21 18.55 18.71 18.15 18.31 25.9M
2025-08-20 18.90 18.99 18.48 18.71 33.9M
2025-08-19 18.68 18.81 18.43 18.63 23.2M
2025-08-18 18.67 18.85 18.58 18.72 28.8M
2025-08-15 18.41 18.81 18.41 18.73 25.7M
2025-08-14 18.99 19.06 18.27 18.37 32.4M
2025-08-13 18.84 19.37 18.74 18.93 33.7M
2025-08-12 19.25 19.66 18.73 18.84 40.8M
2025-08-11 19.62 19.88 19.01 19.12 52.7M
2025-08-08 18.84 19.74 18.78 19.20 73.1M
2025-08-07 18.80 19.30 18.54 18.64 44.1M
2025-08-06 18.20 18.98 18.17 18.79 43.4M
2025-08-05 18.40 18.85 18.22 18.43 36.5M
2025-08-04 17.72 18.41 17.65 18.40 34.2M
2025-08-01 17.82 18.10 17.36 17.89 23.3M
2025-07-31 17.76 18.26 17.58 17.68 27.1M
2025-07-30 17.84 18.29 17.45 17.77 34.5M
2025-07-29 17.53 17.88 17.36 17.87 29.7M
2025-07-28 17.16 17.65 17.14 17.65 28.1M
2025-07-25 17.25 17.29 17.04 17.17 13.7M
2025-07-24 16.85 17.26 16.74 17.24 26.2M
2025-07-23 16.81 17.14 16.58 16.86 20.8M
2025-07-22 16.94 17.04 16.72 16.81 14.7M
2025-07-21 16.86 16.96 16.77 16.95 10.8M
2025-07-18 16.93 17.00 16.75 16.89 11.4M
2025-07-17 16.69 16.98 16.66 16.97 14.2M
2025-07-16 16.71 16.80 16.62 16.72 8.6M
2025-07-15 16.81 16.87 16.39 16.67 14.3M
2025-07-14 16.85 16.96 16.74 16.82 10.2M
2025-07-11 16.90 17.00 16.77 16.94 12.4M
2025-07-10 17.02 17.11 16.82 16.93 12.5M
2025-07-09 17.46 17.47 16.98 17.09 17.8M
2025-07-08 16.81 17.46 16.78 17.38 22.5M
2025-07-07 16.82 16.97 16.63 16.95 14.9M
2025-07-04 17.31 17.45 16.89 16.89 29.2M
2025-07-03 17.11 18.68 17.10 17.55 45.8M
2025-07-02 17.35 17.39 16.79 16.97 17.7M
2025-07-01 17.51 17.74 17.26 17.38 20.9M
2025-06-30 17.35 17.66 17.18 17.64 28.2M
2025-06-27 17.01 17.29 16.98 17.05 18.0M
2025-06-26 16.80 17.39 16.72 17.07 28.9M
2025-06-25 16.50 16.98 16.30 16.94 34.9M
2025-06-24 16.84 17.35 16.81 17.21 18.6M
2025-06-23 16.40 17.02 16.35 17.00 18.0M
2025-06-20 16.80 16.86 16.41 16.44 15.0M
2025-06-19 17.39 17.51 16.75 16.86 23.4M
2025-06-18 17.35 17.74 17.23 17.54 24.5M
2025-06-17 17.18 17.76 17.00 17.58 37.2M
2025-06-16 16.95 17.25 16.86 17.07 18.1M
2025-06-13 17.04 17.44 16.75 16.95 33.3M
2025-06-12 17.27 17.42 17.02 17.17 29.2M
2025-06-11 17.65 17.80 17.22 17.47 53.2M
2025-06-10 17.51 19.78 16.85 18.10 80.8M
2025-06-09 16.82 16.99 16.61 16.74 18.8M
2025-06-06 16.72 17.16 16.40 16.68 23.6M
2025-06-05 16.20 16.98 16.08 16.72 31.5M
2025-06-04 16.17 16.68 16.15 16.23 16.9M
2025-06-03 15.99 16.45 15.95 16.15 16.9M
2025-05-30 15.78 16.17 15.69 15.99 17.4M
2025-05-29 15.40 16.00 15.38 15.87 14.4M
2025-05-28 15.62 15.80 15.36 15.43 8.9M
2025-05-27 15.63 15.96 15.41 15.72 13.4M
2025-05-26 15.37 15.68 15.32 15.62 8.6M
2025-05-23 15.80 15.85 15.37 15.38 19.6M
2025-05-22 16.20 16.54 16.05 16.09 12.5M
2025-05-21 16.70 16.85 16.32 16.36 12.7M
2025-05-20 16.50 16.62 16.35 16.56 12.5M
2025-05-19 16.54 16.63 16.23 16.57 12.2M
2025-05-16 16.40 16.80 16.35 16.40 16.3M
2025-05-15 17.51 17.67 16.58 16.60 23.5M
2025-05-14 17.10 17.14 16.73 16.83 19.1M
2025-05-13 17.79 17.79 17.06 17.13 33.1M
2025-05-12 16.81 18.04 16.81 17.88 48.7M
2025-05-09 17.51 17.85 16.95 17.25 61.2M
2025-05-08 16.38 17.05 16.25 16.98 33.0M
2025-05-07 16.45 16.55 16.08 16.31 20.6M
2025-05-06 15.85 16.12 15.82 16.12 14.4M
2025-04-30 15.53 15.88 15.50 15.71 13.8M
2025-04-29 15.17 15.59 15.10 15.44 12.5M
2025-04-28 15.65 15.74 15.18 15.19 14.4M
2025-04-25 15.58 15.82 15.32 15.74 19.6M
2025-04-24 15.80 16.02 15.29 15.61 28.7M
2025-04-23 15.92 16.14 15.70 16.10 23.5M
2025-04-22 15.60 15.73 15.46 15.64 13.2M
2025-04-21 15.21 15.75 15.15 15.75 16.8M
2025-04-18 14.88 15.53 14.80 15.30 19.5M
2025-04-17 14.85 15.18 14.78 14.83 9.8M
2025-04-16 15.22 15.48 14.64 14.90 11.8M
2025-04-15 15.31 15.59 15.11 15.29 10.4M
2025-04-14 15.64 15.79 15.40 15.45 15.6M
2025-04-11 15.01 15.87 14.90 15.42 20.3M
2025-04-10 15.27 15.59 15.09 15.10 20.0M
2025-04-09 13.95 15.00 13.00 14.89 26.2M
2025-04-08 13.78 14.55 13.60 14.08 23.3M
2025-04-07 15.55 15.88 13.46 13.46 28.1M
2025-04-03 16.83 17.31 16.60 16.83 12.1M
2025-04-02 16.91 17.17 16.81 17.01 11.4M
2025-04-01 16.90 17.30 16.82 16.99 11.6M
2025-03-31 16.78 16.95 16.46 16.86 12.4M
2025-03-28 17.57 17.68 16.86 16.87 16.3M
2025-03-27 17.87 17.94 17.25 17.60 16.4M
2025-03-26 17.88 18.28 17.77 17.92 14.2M
2025-03-25 18.19 18.69 17.86 18.01 22.9M
2025-03-24 19.36 19.52 17.50 18.25 41.6M
2025-03-21 18.86 19.60 18.80 19.24 34.1M
2025-03-20 18.87 19.34 18.77 19.05 20.0M
2025-03-19 19.01 19.16 18.86 18.96 13.9M
2025-03-18 19.35 19.46 18.99 19.13 20.1M
2025-03-17 19.24 19.69 18.90 19.38 31.0M
2025-03-14 18.51 19.45 18.15 19.33 42.4M
2025-03-13 18.97 19.12 18.00 18.51 20.1M
2025-03-12 19.30 19.32 18.88 18.92 19.8M
2025-03-11 18.65 19.43 18.61 19.18 23.5M
2025-03-10 19.07 19.27 18.88 18.99 20.4M
2025-03-07 19.32 19.62 18.90 19.07 31.7M
2025-03-06 18.89 19.57 18.81 19.32 47.6M
2025-03-05 17.87 19.34 17.85 19.02 50.6M
2025-03-04 17.12 18.05 17.12 17.92 18.0M
2025-03-03 17.40 17.87 17.18 17.33 16.9M
2025-02-28 18.38 18.38 17.15 17.21 21.7M
2025-02-27 18.85 18.89 17.99 18.42 28.3M
2025-02-26 18.83 19.13 18.55 18.82 28.7M
2025-02-25 18.51 19.48 18.50 18.80 45.5M
2025-02-24 18.13 19.30 17.90 18.83 53.3M
2025-02-21 17.89 18.07 17.69 18.03 29.9M
2025-02-20 17.10 18.26 16.95 18.10 43.9M
2025-02-19 16.74 17.18 16.74 17.14 10.6M
2025-02-18 17.40 17.52 16.70 16.78 14.4M
2025-02-17 17.30 17.75 17.25 17.47 12.8M
2025-02-14 17.28 17.42 17.05 17.30 13.6M
2025-02-13 17.80 17.85 17.36 17.38 13.8M
2025-02-12 17.65 17.88 17.55 17.82 14.0M
2025-02-11 17.73 17.99 17.43 17.77 15.4M
2025-02-10 17.61 17.82 17.45 17.73 14.6M
2025-02-07 17.61 17.82 17.28 17.57 21.8M
2025-02-06 16.88 17.68 16.76 17.67 21.6M
2025-02-05 16.66 17.08 16.60 16.89 12.8M
2025-01-27 16.86 17.05 16.51 16.54 11.6M
2025-01-24 16.70 16.91 16.61 16.86 14.5M
2025-01-23 17.11 17.32 16.70 16.72 17.8M
2025-01-22 17.05 17.24 16.74 16.86 17.2M
2025-01-21 16.95 17.16 16.58 17.12 21.5M
2025-01-20 16.86 16.93 16.54 16.86 16.6M
2025-01-17 16.38 16.90 16.31 16.57 17.8M
2025-01-16 16.50 16.76 16.30 16.58 21.1M
2025-01-15 16.50 16.80 16.16 16.21 27.2M
2025-01-14 15.21 16.14 15.16 16.13 17.2M
2025-01-13 14.69 15.25 14.42 15.21 12.6M
2025-01-10 15.47 15.74 14.88 14.88 12.4M
2025-01-09 15.32 15.69 15.24 15.51 13.7M
2025-01-08 15.22 15.44 14.60 15.32 14.7M
2025-01-07 14.80 15.30 14.72 15.30 14.3M
2025-01-06 14.89 15.06 14.43 14.65 13.3M
2025-01-03 15.77 15.95 14.71 14.87 17.2M
2025-01-02 16.23 16.41 15.53 15.74 13.8M