Zhejiang Dahua Technology Co Ltd (002236)

002236
🏛️ China →
20.16
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 16.79 16.84 15.98 16.00 72.8M
2024-12-30 16.63 16.94 16.53 16.75 33.9M
2024-12-27 17.00 17.02 16.64 16.70 47.8M
2024-12-26 16.36 17.09 16.30 17.02 76.3M
2024-12-25 16.54 16.66 16.36 16.42 27.3M
2024-12-24 16.49 16.67 16.36 16.56 28.3M
2024-12-23 16.75 16.86 16.48 16.51 31.2M
2024-12-20 16.70 16.98 16.68 16.78 35.8M
2024-12-19 16.46 16.82 16.39 16.82 41.7M
2024-12-18 16.47 16.76 16.32 16.62 34.8M
2024-12-17 16.50 16.63 16.34 16.35 30.6M
2024-12-16 16.68 16.78 16.41 16.49 32.9M
2024-12-13 16.80 16.93 16.56 16.67 47.6M
2024-12-12 16.97 17.03 16.71 16.92 40.7M
2024-12-11 16.98 17.05 16.86 16.94 37.9M
2024-12-10 17.25 17.41 16.98 17.03 77.3M
2024-12-09 16.81 17.25 16.70 16.83 56.2M
2024-12-06 16.43 17.14 16.35 16.87 93.9M
2024-12-05 16.03 16.22 16.03 16.13 27.7M
2024-12-04 16.28 16.34 16.03 16.08 28.5M
2024-12-03 16.46 16.46 16.09 16.26 39.0M
2024-12-02 16.36 16.54 16.21 16.46 37.8M
2024-11-29 15.90 16.49 15.89 16.33 42.0M
2024-11-28 16.23 16.32 15.93 15.97 33.7M
2024-11-27 15.84 16.24 15.58 16.24 37.8M
2024-11-26 15.98 16.15 15.90 15.91 25.0M
2024-11-25 16.41 16.47 15.81 16.04 52.3M
2024-11-22 16.97 17.35 16.42 16.43 56.4M
2024-11-21 17.07 17.18 16.82 16.99 33.4M
2024-11-20 16.91 17.41 16.89 17.16 46.4M
2024-11-19 16.85 17.04 16.50 17.04 49.9M
2024-11-18 17.78 17.80 16.68 16.84 84.9M
2024-11-15 17.39 18.42 17.39 17.70 110.2M
2024-11-14 18.05 18.12 17.47 17.48 54.3M
2024-11-13 17.80 18.26 17.70 18.07 61.0M
2024-11-12 18.38 18.38 17.68 17.83 81.1M
2024-11-11 17.25 18.30 17.03 18.19 115.4M
2024-11-08 17.45 17.72 17.26 17.29 73.7M
2024-11-07 16.92 17.35 16.88 17.35 62.9M
2024-11-06 17.32 17.39 16.90 17.14 72.9M
2024-11-05 16.28 17.49 16.25 17.29 108.6M
2024-11-04 16.07 16.35 16.06 16.29 29.0M
2024-11-01 16.40 16.40 15.91 16.03 46.1M
2024-10-31 16.23 16.52 16.09 16.44 44.4M
2024-10-30 16.30 16.41 16.07 16.23 38.6M
2024-10-29 16.79 16.85 16.41 16.43 48.9M
2024-10-28 16.47 16.90 16.47 16.68 49.8M
2024-10-25 16.38 16.58 16.22 16.45 35.4M
2024-10-24 16.58 16.63 16.30 16.35 35.0M
2024-10-23 16.71 16.83 16.56 16.64 39.5M
2024-10-22 16.80 16.83 16.54 16.71 45.9M
2024-10-21 16.75 17.16 16.64 16.89 75.7M
2024-10-18 15.81 16.72 15.77 16.42 67.3M
2024-10-17 16.02 16.33 15.89 15.91 39.5M
2024-10-16 15.90 16.14 15.76 15.91 40.3M
2024-10-15 16.35 16.61 16.12 16.12 43.9M
2024-10-14 15.90 16.57 15.87 16.44 64.2M
2024-10-11 16.60 16.71 15.75 15.91 54.0M
2024-10-10 16.90 17.22 16.42 16.73 62.7M
2024-10-09 17.95 17.95 16.71 16.75 105.3M
2024-10-08 18.94 18.94 17.23 18.49 154.3M
2024-09-30 16.65 17.34 16.30 17.22 138.9M
2024-09-27 15.19 16.09 15.16 15.99 88.2M
2024-09-26 14.55 15.05 14.51 15.04 45.2M
2024-09-25 14.53 14.82 14.53 14.61 50.7M
2024-09-24 14.13 14.50 13.95 14.39 49.3M
2024-09-23 13.98 14.31 13.91 14.08 29.5M
2024-09-20 13.71 14.07 13.65 13.97 32.9M
2024-09-19 13.64 13.94 13.51 13.87 23.2M
2024-09-18 13.51 13.63 13.35 13.58 15.4M
2024-09-13 13.52 13.65 13.45 13.52 13.7M
2024-09-12 13.68 13.80 13.52 13.52 12.2M
2024-09-11 13.60 13.72 13.50 13.61 15.3M
2024-09-10 13.41 13.67 13.28 13.60 17.3M
2024-09-09 13.43 13.55 13.27 13.37 16.3M
2024-09-06 13.74 13.79 13.52 13.52 14.5M
2024-09-05 13.68 13.89 13.67 13.74 16.4M
2024-09-04 13.61 13.80 13.60 13.69 18.6M
2024-09-03 13.52 13.82 13.51 13.73 19.5M
2024-09-02 13.71 13.80 13.52 13.52 22.8M
2024-08-30 13.32 13.90 13.31 13.72 34.0M
2024-08-29 13.13 13.45 13.10 13.35 20.0M
2024-08-28 13.01 13.21 12.96 13.18 16.8M
2024-08-27 13.26 13.31 13.01 13.06 18.7M
2024-08-26 13.29 13.59 13.22 13.38 30.2M
2024-08-23 13.03 13.19 12.95 13.11 21.3M
2024-08-22 13.27 13.33 12.95 13.03 26.4M
2024-08-21 13.45 13.55 13.25 13.27 20.4M
2024-08-20 13.74 13.76 13.44 13.50 19.8M
2024-08-19 13.90 14.02 13.72 13.73 24.2M
2024-08-16 13.87 14.05 13.85 13.93 14.6M
2024-08-15 13.68 14.04 13.62 13.90 19.3M
2024-08-14 13.69 13.79 13.64 13.74 14.2M
2024-08-13 13.70 13.75 13.56 13.69 13.0M
2024-08-12 13.70 13.75 13.62 13.67 14.3M
2024-08-09 14.03 14.17 13.70 13.72 22.0M
2024-08-08 13.93 14.03 13.73 13.94 23.0M
2024-08-07 14.29 14.35 13.93 13.99 32.8M
2024-08-06 14.35 14.39 14.16 14.28 18.4M
2024-08-05 14.63 14.80 14.15 14.15 30.5M
2024-08-02 14.79 15.02 14.69 14.71 19.4M
2024-08-01 15.00 15.14 14.89 14.92 18.4M
2024-07-31 14.35 15.00 14.34 15.00 31.6M
2024-07-30 14.37 14.39 14.16 14.36 15.4M
2024-07-29 14.52 14.59 14.40 14.40 12.0M
2024-07-26 14.39 14.65 14.38 14.53 14.3M
2024-07-25 14.22 14.51 14.15 14.39 14.4M
2024-07-24 14.44 14.55 14.26 14.31 19.7M
2024-07-23 15.09 15.10 14.50 14.51 27.6M
2024-07-22 15.15 15.19 15.01 15.10 16.5M
2024-07-19 14.83 15.20 14.81 15.12 22.9M
2024-07-18 14.90 14.95 14.64 14.92 22.8M
2024-07-17 15.14 15.16 14.98 14.99 16.0M
2024-07-16 14.88 15.17 14.86 15.15 21.4M
2024-07-15 14.98 15.04 14.83 14.94 14.4M
2024-07-12 15.18 15.18 14.97 15.04 20.9M
2024-07-11 15.08 15.30 14.91 15.24 35.9M
2024-07-10 14.60 15.05 14.58 14.80 25.2M
2024-07-09 14.27 14.70 14.22 14.69 31.6M
2024-07-08 14.68 14.72 14.21 14.27 24.6M
2024-07-05 14.90 14.92 14.56 14.79 21.9M
2024-07-04 15.06 15.22 14.82 14.85 19.7M
2024-07-03 15.19 15.25 14.91 15.05 20.9M
2024-07-02 15.42 15.52 15.21 15.25 16.1M
2024-07-01 15.35 15.48 15.10 15.40 20.4M
2024-06-28 15.28 15.56 15.24 15.46 26.1M
2024-06-27 15.53 15.57 15.26 15.28 19.3M
2024-06-26 15.08 15.65 14.98 15.59 24.6M
2024-06-25 15.49 15.66 14.98 15.08 30.7M
2024-06-24 15.70 15.84 15.40 15.42 30.0M
2024-06-21 15.80 16.04 15.72 15.88 21.8M
2024-06-20 16.31 16.34 15.80 15.80 46.5M
2024-06-19 16.70 16.77 16.40 16.43 24.0M
2024-06-18 16.44 16.71 16.39 16.60 27.2M
2024-06-17 16.50 16.62 16.41 16.43 27.1M
2024-06-14 16.17 16.58 16.13 16.54 32.1M
2024-06-13 16.37 16.40 16.18 16.22 17.8M
2024-06-12 16.17 16.47 16.13 16.30 20.7M
2024-06-11 16.06 16.28 15.87 16.27 27.3M
2024-06-07 16.43 16.49 16.01 16.15 27.1M
2024-06-06 16.65 16.75 16.29 16.37 29.1M
2024-06-05 16.53 16.83 16.48 16.60 34.5M
2024-06-04 16.40 16.54 16.35 16.50 21.2M
2024-06-03 16.40 16.75 16.21 16.52 30.0M
2024-05-31 16.29 16.54 16.29 16.39 22.9M
2024-05-30 16.30 16.37 16.15 16.27 21.0M
2024-05-29 16.46 16.60 16.29 16.38 20.1M
2024-05-28 16.72 16.82 16.42 16.46 22.8M
2024-05-27 16.90 16.90 16.40 16.72 29.0M
2024-05-24 17.16 17.18 16.74 16.76 29.7M
2024-05-23 17.58 17.64 17.10 17.15 29.8M
2024-05-22 17.50 17.57 17.25 17.54 25.3M
2024-05-21 17.94 18.07 17.75 17.80 25.0M
2024-05-20 17.51 17.98 17.44 17.90 46.1M
2024-05-17 17.38 17.51 17.15 17.51 27.0M
2024-05-16 17.49 17.62 17.36 17.39 28.2M
2024-05-15 17.58 17.74 17.37 17.40 23.7M
2024-05-14 17.69 18.04 17.53 17.60 32.5M
2024-05-13 17.38 17.95 17.25 17.67 41.6M
2024-05-10 17.71 17.76 17.26 17.48 35.3M
2024-05-09 17.53 17.83 17.51 17.71 28.8M
2024-05-08 17.95 17.96 17.50 17.53 36.4M
2024-05-07 18.09 18.32 17.91 18.04 40.0M
2024-05-06 18.27 18.35 17.97 18.08 44.5M
2024-04-30 18.18 18.19 17.87 17.99 39.3M
2024-04-29 17.38 18.45 17.36 18.19 81.1M
2024-04-26 16.86 17.48 16.86 17.36 51.0M
2024-04-25 16.97 17.04 16.78 16.84 29.3M
2024-04-24 16.88 17.16 16.81 17.07 34.7M
2024-04-23 16.93 17.05 16.70 16.79 29.3M
2024-04-22 17.10 17.26 16.65 16.88 49.5M
2024-04-19 17.74 17.78 17.27 17.30 53.9M
2024-04-18 18.00 18.48 17.58 17.97 61.9M
2024-04-17 17.62 18.29 17.62 18.13 53.6M
2024-04-16 18.21 18.25 17.55 17.58 65.7M
2024-04-15 18.08 18.77 17.91 18.61 63.7M
2024-04-12 17.77 18.29 17.66 18.09 40.5M
2024-04-11 17.57 18.01 17.53 17.74 27.3M
2024-04-10 18.28 18.28 17.60 17.68 38.1M
2024-04-09 18.14 18.34 17.86 18.30 36.8M
2024-04-08 18.28 18.40 18.11 18.14 32.9M
2024-04-03 18.66 18.67 18.24 18.28 32.6M
2024-04-02 18.98 19.11 18.56 18.68 39.9M
2024-04-01 18.98 19.22 18.91 19.10 41.7M
2024-03-29 18.53 18.95 18.35 18.90 38.0M
2024-03-28 18.08 18.88 18.08 18.62 51.9M
2024-03-27 18.97 19.00 18.08 18.13 52.8M
2024-03-26 19.60 19.69 18.86 18.96 72.1M
2024-03-25 19.10 20.48 19.07 19.57 122.3M
2024-03-22 19.54 19.61 18.94 19.07 63.4M
2024-03-21 19.60 20.03 19.45 19.64 80.0M
2024-03-20 19.34 19.68 19.29 19.49 46.0M
2024-03-19 19.59 19.68 19.30 19.31 56.5M
2024-03-18 19.54 19.75 19.33 19.72 64.4M
2024-03-15 19.25 19.57 19.08 19.50 46.8M
2024-03-14 19.80 19.80 19.06 19.31 67.8M
2024-03-13 20.20 20.27 19.74 19.82 72.6M
2024-03-12 19.84 20.44 19.60 20.26 104.6M
2024-03-11 19.48 19.86 19.39 19.84 77.2M
2024-03-08 19.52 20.10 19.29 20.09 90.3M
2024-03-07 19.99 20.27 19.30 19.45 110.8M
2024-03-06 20.78 20.78 19.84 20.09 170.4M
2024-03-05 18.87 20.98 18.77 20.98 141.8M
2024-03-04 19.24 19.49 18.78 19.07 69.7M
2024-03-01 18.45 19.17 18.40 19.05 75.4M
2024-02-29 17.79 18.56 17.70 18.51 55.5M
2024-02-28 18.92 19.05 17.88 17.88 77.4M
2024-02-27 17.95 19.04 17.81 18.93 84.5M
2024-02-26 18.03 18.25 17.93 18.06 48.7M
2024-02-23 18.20 18.23 17.80 18.01 50.4M
2024-02-22 17.99 18.28 17.90 18.19 45.0M
2024-02-21 17.80 18.20 17.65 17.84 42.4M
2024-02-20 17.90 17.90 17.62 17.82 36.4M
2024-02-19 18.49 18.49 17.71 18.12 75.8M
2024-02-08 16.93 17.50 16.93 17.50 52.8M
2024-02-07 16.50 17.06 16.31 16.92 47.6M
2024-02-06 15.50 16.65 15.41 16.52 45.6M
2024-02-05 15.78 16.27 15.03 15.75 43.5M
2024-02-02 16.30 16.55 15.52 15.89 38.6M
2024-02-01 15.56 16.60 15.42 16.40 45.3M
2024-01-31 16.25 16.30 15.54 15.54 35.2M
2024-01-30 16.40 16.84 16.20 16.30 23.4M
2024-01-29 17.23 17.29 16.48 16.50 32.3M
2024-01-26 17.20 17.53 17.15 17.23 34.4M
2024-01-25 16.80 17.30 16.71 17.28 38.1M
2024-01-24 16.86 16.95 16.21 16.84 31.7M
2024-01-23 16.50 16.95 16.25 16.84 34.8M
2024-01-22 17.13 17.19 16.36 16.55 30.3M
2024-01-19 17.00 17.18 16.91 17.12 29.9M
2024-01-18 16.68 17.08 16.46 17.06 34.5M
2024-01-17 17.02 17.08 16.74 16.74 22.8M
2024-01-16 16.99 17.10 16.79 17.02 27.9M
2024-01-15 16.86 17.17 16.71 17.00 33.6M
2024-01-12 17.76 17.80 16.95 16.99 59.9M
2024-01-11 16.40 16.93 16.35 16.83 26.5M
2024-01-10 16.50 16.65 16.05 16.39 30.0M
2024-01-09 16.88 17.06 16.37 16.55 39.4M
2024-01-08 17.05 17.10 16.83 16.87 22.0M
2024-01-05 17.42 17.59 16.89 17.01 31.1M
2024-01-04 17.76 17.78 17.34 17.51 25.1M
2024-01-03 17.97 18.20 17.70 17.80 22.7M
2024-01-02 18.42 18.48 17.95 17.99 29.4M