Dongguan Aohai Technology Co (002993)

002993
🏛️ China →
45.76
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 36.87 38.49 36.70 38.10 3.1M
2023-12-28 36.00 37.09 35.73 36.72 2.4M
2023-12-27 35.15 36.32 34.92 36.16 2.0M
2023-12-26 35.67 35.89 34.90 35.15 1.2M
2023-12-25 35.33 36.05 34.95 35.98 1.5M
2023-12-22 35.87 36.15 35.31 35.34 1.4M
2023-12-21 35.40 36.25 35.01 35.92 1.7M
2023-12-20 36.50 36.80 35.50 35.76 1.8M
2023-12-19 35.89 36.45 35.67 35.96 2.3M
2023-12-18 36.80 36.80 35.98 36.00 1.8M
2023-12-15 36.91 37.41 36.51 36.78 1.2M
2023-12-14 37.85 37.93 36.80 36.90 1.4M
2023-12-13 37.91 38.02 37.31 37.57 1.6M
2023-12-12 37.74 38.10 37.40 37.90 1.3M
2023-12-11 37.65 38.08 36.87 37.98 1.5M
2023-12-08 37.19 38.17 37.04 37.65 1.9M
2023-12-07 37.44 37.54 36.65 37.12 1.7M
2023-12-06 37.49 37.87 37.07 37.44 1.8M
2023-12-05 38.51 38.51 37.60 37.60 1.7M
2023-12-04 39.04 39.39 38.58 38.68 2.2M
2023-12-01 39.00 39.50 37.87 39.30 2.9M
2023-11-30 39.20 39.43 38.10 38.62 2.6M
2023-11-29 38.80 40.14 38.80 39.37 3.2M
2023-11-28 38.76 39.40 38.51 38.87 1.8M
2023-11-27 38.72 39.41 38.65 39.06 1.6M
2023-11-24 39.83 39.83 38.75 39.03 2.1M
2023-11-23 38.61 40.10 38.48 39.83 3.1M
2023-11-22 39.58 40.14 38.55 38.55 3.3M
2023-11-21 40.63 40.70 39.65 39.71 3.5M
2023-11-20 40.59 41.15 39.94 40.63 3.2M
2023-11-17 40.26 40.67 39.79 40.40 3.2M
2023-11-16 40.79 41.95 40.25 40.27 3.8M
2023-11-15 40.10 42.62 40.06 41.19 8.5M
2023-11-14 38.63 40.15 38.58 39.63 5.5M
2023-11-13 38.83 39.83 38.56 38.91 5.3M
2023-11-10 39.27 39.84 38.51 38.95 5.1M
2023-11-09 41.00 41.00 38.68 38.85 9.0M
2023-11-08 44.25 44.50 40.67 41.09 14.2M
2023-11-07 39.85 44.41 39.62 43.60 13.6M
2023-11-06 39.10 41.66 39.10 40.37 12.0M
2023-11-03 37.27 38.32 37.27 37.87 2.3M
2023-11-02 38.38 38.56 37.17 37.31 2.0M
2023-11-01 38.38 38.86 38.02 38.34 1.8M
2023-10-31 39.00 39.22 37.97 38.31 2.9M
2023-10-30 36.68 39.40 36.41 39.24 3.7M
2023-10-27 35.73 37.19 35.63 36.77 2.8M
2023-10-26 34.57 36.21 34.37 36.02 3.4M
2023-10-25 35.63 35.98 34.58 34.92 3.6M
2023-10-24 36.41 36.50 34.87 35.37 3.1M
2023-10-23 36.70 37.00 35.55 35.89 1.9M
2023-10-20 37.52 37.86 36.58 36.71 2.3M
2023-10-19 38.70 38.79 37.50 37.73 2.8M
2023-10-18 39.41 39.65 38.53 38.86 1.8M
2023-10-17 40.41 40.49 38.98 39.45 4.5M
2023-10-16 41.09 41.19 39.78 40.42 4.2M
2023-10-13 40.13 41.20 39.69 40.70 4.5M
2023-10-12 39.88 40.71 39.25 40.50 5.6M
2023-10-11 39.29 40.00 38.12 39.43 4.7M
2023-10-10 37.60 39.65 37.35 39.49 6.6M
2023-10-09 36.68 38.65 36.51 37.70 4.1M
2023-09-28 36.00 36.76 35.61 36.51 2.1M
2023-09-27 36.00 36.21 35.62 35.83 1.5M
2023-09-26 36.46 36.53 35.70 35.99 2.3M
2023-09-25 36.95 37.36 36.26 36.68 1.8M
2023-09-22 35.49 36.97 35.32 36.94 2.8M
2023-09-21 35.60 36.09 35.24 35.60 1.6M
2023-09-20 35.42 36.26 35.42 35.48 1.8M
2023-09-19 35.75 35.90 35.16 35.46 1.5M
2023-09-18 36.00 36.56 35.73 35.82 1.4M
2023-09-15 36.62 36.95 35.77 36.32 1.6M
2023-09-14 36.47 36.76 36.02 36.40 1.6M
2023-09-13 37.27 37.27 36.18 36.62 2.1M
2023-09-12 37.51 37.86 37.12 37.30 1.8M
2023-09-11 38.35 38.35 37.50 37.62 2.1M
2023-09-08 37.60 38.66 37.31 38.06 2.3M
2023-09-07 38.68 38.90 37.28 37.50 4.1M
2023-09-06 37.81 38.99 37.34 38.67 4.0M
2023-09-05 37.00 39.28 36.87 37.84 6.9M
2023-09-04 36.81 37.15 35.95 36.87 2.8M
2023-09-01 36.86 36.88 36.10 36.46 3.1M
2023-08-31 35.91 37.19 35.74 36.58 4.8M
2023-08-30 34.99 36.89 34.83 36.06 5.9M
2023-08-29 31.39 34.78 31.01 34.41 4.0M
2023-08-28 33.39 33.39 31.48 31.64 2.2M
2023-08-25 31.93 32.06 30.78 31.00 1.6M
2023-08-24 31.91 32.71 31.90 32.06 1.4M
2023-08-23 32.99 32.99 31.61 31.75 1.9M
2023-08-22 33.25 33.75 32.14 32.99 1.5M
2023-08-21 34.08 34.46 33.32 33.33 1.9M
2023-08-18 34.03 35.18 33.89 34.37 2.7M
2023-08-17 32.40 34.99 32.00 34.06 3.4M
2023-08-16 33.02 33.39 32.23 32.42 1.6M
2023-08-15 33.60 34.48 32.90 33.13 1.5M
2023-08-14 33.15 33.77 32.79 33.65 1.6M
2023-08-11 34.28 34.40 33.51 33.51 1.5M
2023-08-10 34.51 34.81 34.01 34.27 1.1M
2023-08-09 33.89 35.28 33.89 34.54 1.5M
2023-08-08 34.49 34.94 34.42 34.49 1.6M
2023-08-07 35.80 36.10 34.35 34.49 3.2M
2023-08-04 35.12 35.94 35.02 35.81 3.4M
2023-08-03 34.80 35.49 34.63 35.12 1.6M
2023-08-02 34.99 35.56 34.54 35.12 2.7M
2023-08-01 34.28 35.65 33.80 35.11 3.8M
2023-07-31 33.75 34.77 33.50 34.06 3.1M
2023-07-28 34.05 34.34 33.40 33.78 3.9M
2023-07-27 35.75 36.63 33.78 34.03 5.5M
2023-07-26 36.34 36.68 35.42 35.55 2.8M
2023-07-25 36.40 36.86 35.40 36.70 4.0M
2023-07-24 35.73 36.49 35.50 36.08 2.4M
2023-07-21 36.33 37.13 35.50 36.07 3.3M
2023-07-20 37.59 37.76 36.10 36.13 3.6M
2023-07-19 37.40 37.95 36.75 37.60 3.6M
2023-07-18 37.46 38.21 37.01 37.55 2.9M
2023-07-17 37.90 38.28 37.20 37.66 4.4M
2023-07-14 38.01 39.40 37.73 37.96 6.5M
2023-07-13 36.40 38.81 36.35 38.00 11.3M
2023-07-12 36.74 37.38 36.32 36.73 15.9M
2023-07-11 33.21 36.54 33.21 36.54 14.4M
2023-07-10 33.00 33.42 32.70 33.22 2.3M
2023-07-07 33.70 33.90 32.63 32.75 3.3M
2023-07-06 33.70 34.37 33.50 33.84 2.1M
2023-07-05 34.50 35.00 33.78 33.83 4.3M
2023-07-04 33.80 34.92 33.80 34.52 4.3M
2023-07-03 33.94 34.99 33.75 33.80 5.2M
2023-06-30 32.50 34.43 32.14 33.92 5.2M
2023-06-29 32.10 32.96 31.93 32.51 3.8M
2023-06-28 33.12 33.12 31.70 32.35 4.0M
2023-06-27 33.44 33.48 32.88 33.11 2.9M
2023-06-26 33.48 33.74 32.66 33.50 5.1M
2023-06-21 34.85 35.18 34.01 34.01 5.7M
2023-06-20 35.06 36.45 34.15 34.85 11.4M
2023-06-19 33.40 34.96 33.21 34.70 10.9M
2023-06-16 33.47 33.65 32.76 33.45 6.1M
2023-06-15 33.73 34.00 33.10 33.52 8.1M
2023-06-14 32.95 34.34 32.68 34.10 13.3M
2023-06-13 34.46 34.46 32.80 33.22 15.9M
2023-06-12 31.88 33.92 31.70 33.92 12.0M
2023-06-09 30.63 30.86 30.14 30.84 6.0M
2023-06-08 31.22 31.82 30.66 30.70 9.0M
2023-06-07 29.95 32.97 29.72 31.20 14.2M
2023-06-06 31.48 31.50 29.77 29.97 7.9M
2023-06-05 31.74 31.94 30.90 31.43 11.0M
2023-06-02 29.20 31.69 28.64 31.69 6.4M
2023-06-01 29.02 29.31 28.53 28.81 3.0M
2023-05-31 29.20 29.23 28.80 29.02 1.7M
2023-05-30 29.22 29.35 28.71 29.28 2.2M
2023-05-29 29.36 29.60 29.31 29.37 1.6M
2023-05-26 29.14 29.50 28.83 29.36 1.9M
2023-05-25 29.24 29.54 28.69 29.15 2.6M
2023-05-24 28.80 29.53 28.61 29.24 2.7M
2023-05-23 29.74 29.88 28.89 28.90 2.8M
2023-05-22 29.23 29.43 29.07 29.35 2.0M
2023-05-19 28.98 29.43 28.90 29.33 2.7M
2023-05-18 28.72 29.20 28.64 29.03 2.8M
2023-05-17 28.40 28.79 28.29 28.77 3.0M
2023-05-16 28.55 28.70 28.11 28.40 2.6M
2023-05-15 28.29 28.56 27.91 28.39 2.5M
2023-05-12 28.50 28.79 28.26 28.30 2.5M
2023-05-11 28.60 29.25 28.41 28.52 3.2M
2023-05-10 28.38 28.78 28.00 28.56 4.0M
2023-05-09 27.95 30.25 27.76 28.60 6.7M
2023-05-08 28.00 28.30 27.60 27.73 4.3M
2023-05-05 27.89 27.89 27.08 27.53 3.5M
2023-05-04 28.04 28.50 27.67 27.89 5.0M
2023-04-28 29.20 29.20 28.11 28.32 6.2M
2023-04-27 29.63 30.69 29.59 29.90 3.4M
2023-04-26 29.90 30.48 29.28 29.65 3.6M
2023-04-25 30.41 30.79 29.44 29.92 2.5M
2023-04-24 30.71 31.20 30.22 30.59 2.1M
2023-04-21 32.75 32.80 31.00 31.00 4.3M
2023-04-20 33.03 33.49 32.40 32.84 2.7M
2023-04-19 32.51 34.48 32.51 33.36 3.8M
2023-04-18 33.00 33.04 32.36 32.80 2.2M
2023-04-17 33.40 33.62 32.96 33.07 2.1M
2023-04-14 33.45 34.10 32.82 33.40 3.5M
2023-04-13 34.41 34.47 33.29 33.42 2.8M
2023-04-12 33.55 34.55 33.55 34.38 3.1M
2023-04-11 34.31 34.58 33.22 33.39 3.6M
2023-04-10 34.19 35.38 34.15 34.37 4.0M
2023-04-07 34.04 34.65 33.72 34.47 3.2M
2023-04-06 33.60 34.30 33.16 33.86 3.4M
2023-04-04 33.80 33.97 32.98 33.28 2.7M
2023-04-03 33.39 33.73 33.15 33.69 2.2M
2023-03-31 32.93 33.39 32.82 33.34 1.6M
2023-03-30 33.08 33.18 32.62 33.04 1.8M
2023-03-29 32.89 33.26 32.61 33.17 1.7M
2023-03-28 33.79 33.98 32.90 32.91 2.5M
2023-03-27 33.88 34.36 33.82 34.00 3.4M
2023-03-24 33.40 35.39 33.40 33.88 5.7M
2023-03-23 33.06 33.70 32.13 33.32 5.8M
2023-03-22 32.83 33.37 32.80 33.06 3.5M
2023-03-21 32.39 33.03 31.97 32.83 4.8M
2023-03-20 35.41 35.70 32.12 32.30 10.8M
2023-03-17 35.80 35.99 35.48 35.59 1.1M
2023-03-16 36.61 36.93 35.34 35.48 1.5M
2023-03-15 36.28 37.24 36.00 36.70 1.5M
2023-03-14 36.79 36.79 35.00 36.10 1.8M
2023-03-13 36.66 37.20 36.32 36.83 1.1M
2023-03-10 36.85 37.46 36.85 36.97 1.2M
2023-03-09 37.16 37.51 36.90 37.19 1.4M
2023-03-08 36.17 37.08 36.17 36.96 1.2M
2023-03-07 37.24 37.40 36.39 36.45 1.8M
2023-03-06 37.33 37.55 36.84 37.33 1.4M
2023-03-03 36.95 37.49 36.45 37.34 2.0M
2023-03-02 37.05 37.64 36.90 36.93 2.2M
2023-03-01 36.79 37.10 36.41 37.05 1.7M
2023-02-28 36.03 36.99 36.03 36.55 2.1M
2023-02-27 36.84 37.32 35.94 36.01 2.5M
2023-02-24 37.39 37.54 36.85 37.21 1.7M
2023-02-23 37.96 37.98 36.90 37.27 3.0M
2023-02-22 37.82 38.37 37.00 37.97 1.6M
2023-02-21 38.96 38.99 37.41 37.88 3.0M
2023-02-20 38.00 38.98 37.66 38.77 2.2M
2023-02-17 38.60 39.70 37.76 37.99 2.7M
2023-02-16 39.80 39.97 38.00 38.35 3.5M
2023-02-15 38.50 40.44 38.33 39.86 3.5M
2023-02-14 38.93 38.93 38.47 38.59 1.2M
2023-02-13 38.79 38.89 38.40 38.74 1.6M
2023-02-10 38.68 39.24 38.41 38.77 1.7M
2023-02-09 37.73 38.84 37.42 38.78 2.4M
2023-02-08 38.44 38.68 37.82 37.88 1.4M
2023-02-07 38.05 38.50 37.94 38.40 1.6M
2023-02-06 37.82 38.57 37.82 38.19 2.3M
2023-02-03 38.00 38.22 37.10 37.71 1.8M
2023-02-02 38.00 38.25 37.80 37.93 1.4M
2023-02-01 37.58 38.08 37.24 38.00 2.2M
2023-01-31 37.51 37.63 36.94 37.54 1.7M
2023-01-30 37.20 37.81 36.80 37.60 2.8M
2023-01-20 36.90 37.17 36.08 36.58 2.2M
2023-01-19 36.41 36.97 36.33 36.86 1.7M
2023-01-18 36.70 36.71 36.20 36.40 1.2M
2023-01-17 36.44 36.85 36.32 36.70 1.4M
2023-01-16 36.20 36.78 36.11 36.40 1.6M
2023-01-13 36.17 36.60 35.91 36.20 1.2M
2023-01-12 35.80 36.09 35.40 35.92 1.1M
2023-01-11 36.10 36.32 35.60 35.64 1.1M
2023-01-10 36.08 36.46 35.83 36.19 1.3M
2023-01-09 36.00 36.74 35.90 36.10 1.6M
2023-01-06 36.18 36.65 36.05 36.18 1.9M
2023-01-05 35.50 36.21 34.98 36.15 2.4M
2023-01-04 35.35 35.60 35.02 35.14 1.2M
2023-01-03 34.30 35.44 33.87 35.35 2.3M