Chongqing Millison Technologies Inc (301307)

301307
🏛️ China →
34.80
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
2024-12-31 21.10 21.29 20.33 20.33 3.1M
2024-12-30 21.32 21.49 20.72 21.07 2.8M
2024-12-27 21.28 21.66 21.20 21.32 3.0M
2024-12-26 20.93 21.34 20.60 21.25 2.7M
2024-12-25 21.17 21.40 20.60 20.85 3.1M
2024-12-24 21.31 21.65 20.98 21.30 3.1M
2024-12-23 22.32 22.47 21.12 21.19 4.8M
2024-12-20 22.50 22.64 22.24 22.39 4.8M
2024-12-19 22.40 22.85 22.10 22.46 4.0M
2024-12-18 22.82 23.16 22.74 22.80 3.4M
2024-12-17 23.46 23.65 22.83 22.85 3.1M
2024-12-16 23.45 23.80 23.07 23.26 3.1M
2024-12-13 24.36 24.36 23.42 23.45 6.9M
2024-12-12 24.40 25.32 24.40 24.60 7.6M
2024-12-11 24.49 24.69 23.95 24.20 4.7M
2024-12-10 25.10 25.40 24.49 24.49 6.3M
2024-12-09 24.28 24.98 23.89 24.57 5.2M
2024-12-06 24.50 24.62 23.85 24.28 4.4M
2024-12-05 23.81 24.69 23.50 24.37 4.6M
2024-12-04 24.20 24.75 23.71 23.73 4.3M
2024-12-03 24.80 24.84 24.12 24.32 4.8M
2024-12-02 24.07 24.79 23.81 24.44 5.0M
2024-11-29 23.51 24.17 23.25 23.91 4.5M
2024-11-28 23.82 24.03 23.40 23.46 3.8M
2024-11-27 23.11 24.00 22.09 23.94 6.4M
2024-11-26 23.99 24.20 23.00 23.09 4.3M
2024-11-25 23.43 24.15 22.88 24.04 4.4M
2024-11-22 24.88 25.15 23.50 23.55 6.0M
2024-11-21 25.65 25.72 24.81 25.23 6.2M
2024-11-20 24.48 25.97 24.44 25.95 7.8M
2024-11-19 24.71 24.83 23.73 24.83 6.0M
2024-11-18 26.20 26.78 24.00 24.20 7.3M
2024-11-15 26.67 27.62 26.36 26.38 5.6M
2024-11-14 29.33 29.38 26.98 27.09 10.7M
2024-11-13 29.90 29.90 28.58 29.32 11.4M
2024-11-12 28.65 30.91 28.60 30.28 27.6M
2024-11-11 27.30 28.25 26.88 28.24 15.0M
2024-11-08 28.50 29.80 27.71 27.80 26.0M
2024-11-07 28.65 32.46 28.65 29.34 37.1M
2024-11-06 25.45 27.50 25.18 27.05 19.9M
2024-11-05 24.85 26.15 24.50 25.54 7.7M
2024-11-04 23.90 25.34 23.90 24.95 4.8M
2024-11-01 25.79 25.82 24.00 24.03 8.5M
2024-10-31 26.38 26.38 25.54 26.10 9.8M
2024-10-30 24.85 26.97 24.71 26.36 13.3M
2024-10-29 26.60 26.88 25.34 25.39 11.8M
2024-10-28 25.45 26.46 24.67 26.44 15.7M
2024-10-25 26.58 27.50 25.55 25.70 20.0M
2024-10-24 24.09 27.10 23.99 25.03 21.5M
2024-10-23 22.99 23.77 22.68 23.18 7.7M
2024-10-22 24.01 24.01 22.88 23.28 10.4M
2024-10-21 23.90 25.78 23.66 24.46 14.9M
2024-10-18 21.99 24.83 21.88 24.07 14.8M
2024-10-17 22.59 22.95 21.67 21.68 7.4M
2024-10-16 21.39 22.10 21.25 21.98 4.5M
2024-10-15 22.54 23.06 21.68 21.81 6.4M
2024-10-14 22.00 22.76 21.36 22.69 8.6M
2024-10-11 23.50 25.00 22.30 22.88 8.8M
2024-10-10 24.96 25.80 23.05 23.30 9.7M
2024-10-09 27.19 28.53 23.82 24.80 14.9M
2024-10-08 29.99 29.99 26.79 29.74 19.3M
2024-09-30 23.00 25.80 22.49 25.80 16.1M
2024-09-27 19.80 21.68 19.65 21.64 12.3M
2024-09-26 18.82 20.40 18.71 20.01 10.6M
2024-09-25 18.70 19.59 18.70 19.02 8.8M
2024-09-24 18.59 19.77 18.59 19.15 10.0M
2024-09-23 17.39 18.33 16.99 18.33 6.6M
2024-09-20 16.58 18.00 16.51 17.62 5.6M
2024-09-19 16.44 16.65 16.10 16.45 1.9M
2024-09-18 16.54 16.55 15.91 16.29 1.6M
2024-09-13 17.10 17.18 16.43 16.48 1.9M
2024-09-12 17.44 17.80 17.09 17.09 1.6M
2024-09-11 17.51 17.67 17.33 17.35 1.3M
2024-09-10 17.40 17.66 17.06 17.51 1.9M
2024-09-09 17.65 17.77 17.26 17.45 3.0M
2024-09-06 18.30 19.17 17.80 17.84 4.5M
2024-09-05 17.62 18.56 17.55 18.35 4.4M
2024-09-04 17.50 17.97 17.21 17.62 1.7M
2024-09-03 17.57 17.64 17.35 17.50 1.7M
2024-09-02 17.93 18.14 17.53 17.58 2.2M
2024-08-30 18.16 18.33 17.80 18.03 2.0M
2024-08-29 17.59 17.90 17.25 17.81 1.8M
2024-08-28 17.00 17.70 16.92 17.49 2.5M
2024-08-27 16.90 17.13 16.38 16.91 1.9M
2024-08-26 17.68 17.82 17.40 17.47 2.0M
2024-08-23 17.65 17.65 16.96 17.35 2.4M
2024-08-22 17.54 18.20 17.38 17.80 3.2M
2024-08-21 17.50 17.70 17.29 17.44 1.8M
2024-08-20 18.15 18.19 17.59 17.63 2.3M
2024-08-19 18.05 18.87 17.99 18.33 2.4M
2024-08-16 18.00 18.35 17.91 18.10 1.4M
2024-08-15 17.72 18.08 17.60 17.95 1.1M
2024-08-14 17.95 17.99 17.72 17.73 0.9M
2024-08-13 17.96 17.97 17.50 17.88 1.1M
2024-08-12 18.19 18.19 17.70 17.88 1.5M
2024-08-09 18.32 18.68 18.08 18.17 1.4M
2024-08-08 18.85 19.01 18.41 18.41 1.6M
2024-08-07 18.71 19.26 18.61 18.96 1.9M
2024-08-06 18.78 18.94 18.46 18.61 1.2M
2024-08-05 18.76 19.09 18.30 18.42 1.9M
2024-08-02 19.65 19.65 19.02 19.04 2.4M
2024-08-01 19.61 20.27 19.58 19.83 3.2M
2024-07-31 19.15 19.59 19.15 19.52 2.0M
2024-07-30 19.10 19.37 18.86 19.05 1.6M
2024-07-29 18.60 19.13 18.44 19.05 1.9M
2024-07-26 18.09 18.71 18.09 18.63 1.5M
2024-07-25 17.90 18.44 17.75 18.23 1.7M
2024-07-24 18.50 18.77 18.06 18.10 2.0M
2024-07-23 18.83 19.22 18.61 18.61 1.9M
2024-07-22 18.92 19.06 18.76 18.99 1.4M
2024-07-19 18.77 19.31 18.61 18.92 1.7M
2024-07-18 19.31 19.38 18.60 18.90 2.9M
2024-07-17 20.36 20.36 19.47 19.50 3.2M
2024-07-16 20.01 20.88 20.00 20.53 3.8M
2024-07-15 19.80 20.96 19.80 20.42 5.2M
2024-07-12 19.42 20.08 19.36 19.78 3.0M
2024-07-11 19.35 19.81 19.12 19.58 3.1M
2024-07-10 18.80 19.90 18.76 19.08 3.3M
2024-07-09 18.54 18.74 18.00 18.73 2.0M
2024-07-08 18.94 19.00 18.08 18.20 2.3M
2024-07-05 19.00 19.18 18.42 18.94 1.5M
2024-07-04 19.53 19.91 18.78 18.80 1.9M
2024-07-03 19.95 20.10 19.47 19.53 1.7M
2024-07-02 20.06 20.17 19.75 19.95 1.9M
2024-07-01 19.58 20.17 18.88 20.09 3.9M
2024-06-28 20.00 20.80 19.25 19.58 4.1M
2024-06-27 21.88 21.90 17.82 20.10 5.2M
2024-06-26 21.21 22.40 20.40 22.40 4.2M
2024-06-25 21.44 22.16 21.34 21.50 2.5M
2024-06-24 22.15 22.65 21.29 21.44 3.4M
2024-06-21 20.97 22.77 20.67 22.32 4.7M
2024-06-20 22.24 22.24 21.10 21.10 3.4M
2024-06-19 22.88 23.18 22.03 22.07 4.4M
2024-06-18 22.99 23.47 22.80 22.91 6.1M
2024-06-17 21.85 22.50 21.80 22.50 4.7M
2024-06-14 21.75 22.24 21.35 21.93 3.6M
2024-06-13 21.88 22.21 21.71 21.95 3.6M
2024-06-12 21.89 22.24 21.82 22.00 3.5M
2024-06-11 21.54 22.24 20.77 22.05 5.4M
2024-06-07 21.80 22.00 21.34 21.55 6.2M
2024-06-06 20.50 22.46 20.49 21.97 10.4M
2024-06-05 20.88 21.08 20.26 20.28 2.3M
2024-06-04 21.18 21.20 20.32 20.66 2.4M
2024-06-03 21.55 21.88 21.12 21.39 2.2M
2024-05-31 21.12 21.68 21.09 21.55 2.0M
2024-05-30 21.27 21.44 21.10 21.12 1.5M
2024-05-29 20.98 21.52 20.96 21.47 2.0M
2024-05-28 21.08 21.38 20.88 20.90 1.3M
2024-05-27 21.10 21.30 20.65 21.25 2.1M
2024-05-24 21.70 21.86 21.10 21.16 2.0M
2024-05-23 22.01 22.09 21.60 21.70 1.7M
2024-05-22 21.60 22.16 21.60 22.09 2.0M
2024-05-21 22.06 22.08 21.60 21.78 2.2M
2024-05-20 22.57 22.57 21.86 22.01 3.1M
2024-05-17 22.13 22.31 21.86 22.31 2.2M
2024-05-16 22.16 22.35 21.98 22.01 2.5M
2024-05-15 22.42 22.55 21.97 22.05 2.3M
2024-05-14 22.61 22.61 22.20 22.36 2.2M
2024-05-13 22.60 22.73 22.13 22.21 3.5M
2024-05-10 24.39 24.39 23.13 23.20 4.1M
2024-05-09 24.38 24.70 23.68 24.19 4.2M
2024-05-08 24.15 25.17 23.91 24.69 5.1M
2024-05-07 24.45 24.79 24.04 24.39 5.4M
2024-05-06 24.78 26.18 24.45 25.41 7.6M
2024-04-30 26.41 26.98 24.12 24.65 8.1M
2024-04-29 24.67 25.40 23.90 24.03 6.8M
2024-04-26 23.24 23.90 23.24 23.48 3.4M
2024-04-25 23.66 24.24 23.37 23.48 4.0M
2024-04-24 22.06 23.87 22.06 23.63 4.6M
2024-04-23 21.57 23.99 21.44 22.55 4.3M
2024-04-22 22.33 22.60 21.36 21.80 2.9M
2024-04-19 23.09 23.20 22.00 22.32 3.1M
2024-04-18 24.70 25.20 22.91 23.24 4.8M
2024-04-17 22.00 24.05 22.00 24.01 3.9M
2024-04-16 23.55 23.55 21.36 21.59 4.5M
2024-04-15 25.30 25.79 24.03 24.85 3.6M
2024-04-12 26.20 26.62 25.51 25.51 2.9M
2024-04-11 26.10 26.96 25.72 26.22 3.1M
2024-04-10 28.50 28.51 26.19 26.48 7.0M
2024-04-09 29.59 30.25 28.50 29.08 8.3M
2024-04-08 29.12 32.50 29.01 30.96 12.6M
2024-04-03 28.17 29.08 27.24 28.32 3.8M
2024-04-02 29.14 29.31 27.91 28.30 5.3M
2024-04-01 28.67 29.71 28.35 29.47 5.6M
2024-03-29 30.38 30.43 29.04 29.21 7.1M
2024-03-28 28.00 29.94 27.59 29.08 6.8M
2024-03-27 29.89 29.90 28.00 28.20 7.7M
2024-03-26 27.75 30.58 27.75 30.46 11.0M
2024-03-25 28.50 29.48 27.48 28.64 9.3M
2024-03-22 27.24 28.44 26.73 28.29 8.1M
2024-03-21 27.50 27.70 27.05 27.24 3.8M
2024-03-20 27.54 27.77 27.28 27.76 4.5M
2024-03-19 27.38 28.12 26.83 27.75 6.3M
2024-03-18 27.20 27.62 26.81 27.37 6.0M
2024-03-15 26.24 26.89 26.02 26.70 3.6M
2024-03-14 26.30 26.66 25.70 26.20 3.7M
2024-03-13 26.80 27.12 26.56 26.69 4.8M
2024-03-12 26.84 28.00 26.54 27.14 8.0M
2024-03-11 25.53 26.70 25.32 26.70 6.2M
2024-03-08 25.02 25.75 24.65 25.53 4.0M
2024-03-07 26.37 26.56 24.99 25.02 5.1M
2024-03-06 25.51 26.26 25.28 26.12 4.2M
2024-03-05 25.95 26.63 25.55 25.70 5.1M
2024-03-04 27.37 27.39 25.70 26.43 5.6M
2024-03-01 26.60 27.25 26.23 26.78 7.5M
2024-02-29 25.11 27.15 24.50 27.06 9.3M
2024-02-28 29.00 31.96 25.62 25.90 17.3M
2024-02-27 23.39 28.27 23.20 28.27 11.4M
2024-02-26 23.20 24.21 22.90 23.56 5.9M
2024-02-23 22.66 23.55 22.02 23.42 5.8M
2024-02-22 21.25 22.28 21.25 22.28 4.5M
2024-02-21 20.74 22.44 20.16 21.38 5.9M
2024-02-20 20.53 21.16 19.97 20.91 4.6M
2024-02-19 19.60 20.32 19.38 20.19 5.3M
2024-02-08 17.45 19.33 16.91 19.08 5.8M
2024-02-07 18.33 18.80 17.16 17.41 4.4M
2024-02-06 17.00 18.95 16.22 18.40 4.5M
2024-02-05 18.96 19.18 16.78 17.42 3.9M
2024-02-02 20.40 20.83 18.40 19.22 3.6M
2024-02-01 20.45 20.74 19.74 20.32 2.8M
2024-01-31 21.58 21.68 20.29 20.30 3.7M
2024-01-30 22.07 22.49 21.50 21.51 3.9M
2024-01-29 23.52 23.79 22.38 22.43 4.1M
2024-01-26 23.89 24.20 23.18 23.26 3.5M
2024-01-25 23.12 24.17 22.89 24.11 3.3M
2024-01-24 23.54 23.95 22.50 23.34 3.7M
2024-01-23 23.15 23.85 22.92 23.57 3.3M
2024-01-22 24.05 24.48 22.90 23.15 3.7M
2024-01-19 24.98 25.08 24.00 24.08 3.7M
2024-01-18 25.42 25.49 24.46 25.08 4.2M
2024-01-17 26.30 26.30 25.42 25.42 3.4M
2024-01-16 26.46 26.88 25.79 26.41 5.0M
2024-01-15 27.99 27.99 26.43 26.57 7.4M
2024-01-12 32.55 32.64 30.92 30.92 3.2M
2024-01-11 32.41 32.93 32.41 32.55 2.3M
2024-01-10 32.76 33.00 32.40 32.41 1.0M
2024-01-09 32.40 33.13 32.37 33.05 1.5M
2024-01-08 32.92 33.04 32.37 32.37 1.0M
2024-01-05 33.88 33.94 32.81 33.05 1.4M
2024-01-04 33.75 33.77 33.29 33.50 0.9M
2024-01-03 34.12 34.13 33.25 33.53 1.6M
2024-01-02 34.58 34.88 34.06 34.15 1.4M