Dongguan Dingtong Precision Metal Co Ltd (688668)

688668
🏛️ China →
97.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 104.13 104.38 101.86 102.27 703.8K
09:35 102.20 103.23 101.20 103.21 530.8K
09:40 103.23 103.91 102.22 102.39 190.3K
09:45 102.36 102.36 101.25 101.88 269.3K
09:50 101.67 102.45 101.22 101.87 193.3K
09:55 101.89 103.49 101.62 103.12 106.4K
10:00 103.17 103.45 102.63 102.70 202.7K
10:05 102.78 103.29 102.50 102.56 75.4K
10:10 102.55 102.57 102.00 102.42 62.1K
10:15 102.43 103.33 102.40 103.31 62.3K
10:20 103.31 104.20 103.31 103.96 145.7K
10:25 104.00 104.05 103.48 103.79 100.4K
10:30 103.79 103.79 103.03 103.31 97.0K
10:35 103.41 104.60 103.40 103.90 98.1K
10:40 103.78 103.78 103.08 103.32 71.4K
10:45 103.20 103.80 103.20 103.70 25.9K
10:50 103.79 104.33 103.79 104.17 46.8K
10:55 104.14 104.70 104.14 104.68 94.5K
11:00 104.70 104.97 104.49 104.96 75.3K
11:05 104.85 104.97 104.43 104.48 51.9K
11:10 104.57 104.86 104.57 104.83 24.1K
11:15 104.83 104.90 104.40 104.50 49.7K
11:20 104.53 104.99 104.53 104.98 60.2K
11:25 104.89 105.08 104.87 104.93 79.5K
13:00 104.90 104.90 103.33 103.75 237.3K
13:05 103.94 104.21 103.12 103.25 84.8K
13:10 103.31 103.89 102.80 102.80 112.1K
13:15 102.82 103.14 102.76 102.80 83.7K
13:20 102.80 103.13 102.80 103.06 62.6K
13:25 103.06 103.13 102.71 102.93 134.1K
13:30 102.93 102.93 102.45 102.51 251.8K
13:35 102.56 102.57 102.12 102.42 98.2K
13:40 102.44 102.97 102.43 102.97 61.6K
13:45 103.00 103.51 102.94 103.31 98.7K
13:50 103.39 103.47 103.13 103.28 117.8K
13:55 103.43 103.43 103.19 103.23 45.0K
14:00 103.25 103.56 103.24 103.40 41.9K
14:05 103.28 103.65 103.28 103.42 39.8K
14:10 103.57 103.99 103.32 103.70 34.4K
14:15 103.70 103.80 103.37 103.37 39.1K
14:20 103.37 103.50 103.33 103.38 44.8K
14:25 103.38 103.46 102.80 103.08 102.5K
14:30 103.13 103.49 103.13 103.28 48.8K
14:35 103.29 103.38 103.14 103.28 73.3K
14:40 103.23 103.29 103.00 103.10 140.6K
14:45 103.10 103.27 103.00 103.19 127.3K
14:50 103.18 103.18 102.90 102.90 164.4K
14:55 102.91 103.07 102.66 102.96 176.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 102.00 102.80 97.38 97.63 7.3M
2025-09-25 102.41 104.99 99.40 103.00 6.2M
2025-09-24 103.70 105.17 101.20 102.84 5.9M
2025-09-23 114.00 114.90 103.33 106.51 6.3M
2025-09-22 105.00 110.38 105.00 108.94 4.5M
2025-09-19 115.00 115.60 106.50 107.50 6.3M
2025-09-18 108.00 117.00 107.02 113.39 8.8M
2025-09-17 108.00 112.30 107.00 109.60 6.7M
2025-09-16 107.36 110.50 106.08 109.10 7.2M
2025-09-15 107.90 107.90 103.57 105.50 8.2M
2025-09-12 116.96 120.94 107.07 110.86 13.7M
2025-09-11 113.89 121.77 111.30 120.99 13.7M
2025-09-10 109.00 116.30 106.41 113.02 10.6M
2025-09-09 106.16 110.93 103.61 104.30 7.8M
2025-09-08 111.00 112.66 105.01 107.00 6.8M
2025-09-05 106.83 114.26 105.02 112.63 8.6M
2025-09-04 120.06 122.87 103.99 107.20 9.9M
2025-09-03 113.00 121.90 110.01 118.85 9.8M
2025-09-02 129.98 131.36 110.26 112.84 14.0M
2025-09-01 136.27 136.97 122.04 129.85 14.3M
2025-08-29 138.00 145.19 131.14 135.00 15.4M
2025-08-28 104.50 127.36 102.42 127.36 15.2M
2025-08-27 104.92 113.88 103.08 106.13 10.0M
2025-08-26 105.48 111.73 103.39 106.85 10.3M
2025-08-25 105.50 107.34 101.51 106.12 9.7M
2025-08-22 103.00 107.88 103.00 105.66 6.5M
2025-08-21 106.96 109.89 100.60 103.93 8.4M
2025-08-20 108.00 110.54 103.87 109.19 6.8M
2025-08-19 117.00 122.88 110.51 112.67 7.9M
2025-08-18 110.10 125.09 109.53 120.05 7.8M
2025-08-15 109.28 114.99 106.38 110.00 7.8M
2025-08-14 113.00 115.86 109.00 109.60 8.7M
2025-08-13 100.07 117.04 99.00 115.36 11.1M
2025-08-12 94.53 102.50 93.21 102.00 10.2M
2025-08-11 93.00 96.20 91.20 94.00 6.2M
2025-08-08 90.78 95.79 89.58 91.79 7.5M
2025-08-07 94.78 94.98 88.50 90.78 6.1M
2025-08-06 92.98 96.76 91.36 93.42 7.7M
2025-08-05 93.92 94.98 88.50 92.79 9.4M
2025-08-04 89.05 92.26 86.46 90.34 9.7M
2025-08-01 93.50 94.38 87.77 90.02 12.2M
2025-07-31 88.00 101.50 88.00 95.90 15.3M
2025-07-30 87.84 87.93 85.30 86.99 6.4M
2025-07-29 81.00 89.00 80.50 88.70 10.8M
2025-07-28 77.25 81.78 75.80 81.70 9.3M
2025-07-25 79.20 82.50 77.55 77.70 7.7M
2025-07-24 79.16 81.89 77.12 78.75 9.4M
2025-07-23 77.50 79.20 74.67 77.92 7.0M
2025-07-22 78.04 82.73 77.01 78.60 10.0M
2025-07-21 72.00 79.00 71.01 77.99 14.3M
2025-07-18 70.93 73.73 70.58 70.83 8.4M
2025-07-17 68.75 72.52 68.68 71.38 9.8M
2025-07-16 63.87 72.01 62.50 70.06 17.1M
2025-07-15 61.49 63.82 60.66 62.22 11.0M
2025-07-14 61.00 62.20 59.00 60.88 9.3M
2025-07-11 63.00 64.09 61.85 62.90 6.3M
2025-07-10 63.37 64.69 62.11 63.77 7.0M
2025-07-09 63.00 64.20 62.12 63.37 6.3M
2025-07-08 61.09 63.29 60.02 62.96 8.0M
2025-07-07 60.61 61.93 59.18 60.90 4.6M
2025-07-04 59.20 63.50 58.91 60.84 9.6M
2025-07-03 60.10 60.78 59.17 59.20 5.7M
2025-07-02 62.92 63.14 59.55 59.76 5.8M
2025-07-01 62.47 63.30 61.61 63.22 4.5M
2025-06-30 61.74 62.62 60.62 62.46 6.2M
2025-06-27 60.53 62.55 59.81 61.40 6.2M
2025-06-26 61.60 61.95 59.91 60.54 5.4M
2025-06-25 62.00 62.58 59.90 60.99 4.9M
2025-06-24 61.88 63.00 60.81 61.14 5.9M
2025-06-23 64.50 64.85 60.00 61.69 10.1M
2025-06-20 65.98 67.10 64.00 64.57 5.2M
2025-06-19 65.60 67.18 65.00 66.08 4.8M
2025-06-18 62.98 65.75 62.74 65.70 5.6M
2025-06-17 64.10 64.63 62.80 63.18 3.7M
2025-06-16 59.90 65.64 59.90 64.14 7.3M
2025-06-13 60.29 61.78 59.64 60.20 3.3M
2025-06-12 58.09 61.23 57.91 60.70 5.2M
2025-06-11 58.31 58.80 57.20 58.18 3.4M
2025-06-10 56.78 58.70 55.51 58.28 6.7M
2025-06-09 55.98 57.90 55.62 56.70 6.3M
2025-06-06 54.90 56.17 54.50 55.50 5.0M
2025-06-05 52.87 55.87 52.71 54.96 6.7M
2025-06-04 50.96 53.79 50.96 53.14 7.9M
2025-06-03 50.19 50.94 49.79 49.96 2.6M
2025-05-30 51.30 51.60 50.21 50.73 3.0M
2025-05-29 51.20 52.44 50.69 51.50 6.2M
2025-05-28 49.55 51.32 49.02 50.43 6.6M
2025-05-27 48.28 49.69 47.70 48.82 5.9M
2025-05-26 47.40 48.52 47.30 47.99 3.3M
2025-05-23 48.04 48.69 47.33 47.36 2.4M
2025-05-22 48.31 49.35 47.97 48.27 2.0M
2025-05-21 48.85 49.07 48.11 48.55 1.7M
2025-05-20 48.50 49.49 48.12 48.85 2.5M
2025-05-19 48.24 48.97 47.77 48.56 2.6M
2025-05-16 48.56 49.37 48.10 48.20 2.9M
2025-05-15 49.80 49.80 48.50 48.56 3.9M
2025-05-14 50.80 52.50 49.46 49.70 5.7M
2025-05-13 50.78 50.80 49.52 49.79 3.4M
2025-05-12 50.50 50.99 49.26 50.40 5.4M
2025-05-09 50.30 50.78 49.20 50.00 4.5M
2025-05-08 48.77 51.00 48.51 50.88 6.8M
2025-05-07 49.08 49.88 48.20 48.88 5.2M
2025-05-06 47.08 48.68 47.08 48.65 5.5M
2025-04-30 45.48 47.00 45.21 46.63 3.7M
2025-04-29 45.35 46.03 44.75 45.40 2.9M
2025-04-28 45.17 46.30 44.62 45.20 3.7M
2025-04-25 43.93 45.67 43.93 45.13 4.6M
2025-04-24 44.00 44.39 43.50 43.93 2.9M
2025-04-23 44.44 44.46 43.70 43.93 3.7M
2025-04-22 42.70 44.44 42.20 43.62 5.2M
2025-04-21 41.63 42.99 41.26 42.95 4.9M
2025-04-18 42.56 42.88 41.24 41.26 6.4M
2025-04-17 38.25 40.40 38.25 40.40 4.2M
2025-04-16 39.62 39.68 37.97 38.63 2.9M
2025-04-15 40.46 40.46 39.28 39.62 2.4M
2025-04-14 39.70 40.58 39.60 39.93 4.1M
2025-04-11 37.45 38.90 37.34 38.51 3.3M
2025-04-10 38.50 39.19 37.86 37.88 5.0M
2025-04-09 35.01 36.95 32.60 36.55 5.8M
2025-04-08 35.85 37.49 34.75 35.95 5.2M
2025-04-07 41.00 41.90 35.40 35.40 6.2M
2025-04-03 44.11 45.07 43.30 44.25 2.9M
2025-04-02 44.65 45.67 44.52 45.19 2.3M
2025-04-01 44.94 45.38 44.44 44.82 2.2M
2025-03-31 43.77 44.93 43.66 44.67 2.3M
2025-03-28 45.08 45.59 43.96 43.96 2.6M
2025-03-27 45.03 45.56 43.70 45.09 3.3M
2025-03-26 46.11 46.11 45.12 45.30 2.0M
2025-03-25 46.30 46.80 44.84 45.10 2.9M
2025-03-24 46.09 46.47 44.51 45.99 3.6M
2025-03-21 47.70 47.99 45.99 46.19 4.5M
2025-03-20 48.10 48.69 47.61 47.93 2.7M
2025-03-19 49.76 50.00 47.77 48.05 6.5M
2025-03-18 49.51 50.34 48.61 50.26 6.4M
2025-03-17 49.52 49.84 48.55 49.49 6.2M
2025-03-14 47.10 49.94 46.20 49.12 8.2M
2025-03-13 49.50 49.63 47.17 47.66 5.0M
2025-03-12 48.88 49.78 48.50 48.91 5.3M
2025-03-11 47.68 48.90 47.30 48.60 5.0M
2025-03-10 47.20 48.93 46.80 48.86 5.2M
2025-03-07 48.31 48.70 46.56 47.20 6.7M
2025-03-06 48.55 49.25 48.38 48.92 5.0M
2025-03-05 47.29 48.43 47.26 48.23 6.1M
2025-03-04 45.00 47.35 44.56 47.29 5.7M
2025-03-03 47.68 47.69 45.81 46.22 6.9M
2025-02-28 49.89 49.89 46.98 47.25 9.5M
2025-02-27 54.80 54.80 51.20 51.77 9.8M
2025-02-26 53.46 55.40 51.94 54.99 8.2M
2025-02-25 52.31 54.42 52.10 53.45 7.5M
2025-02-24 55.00 55.51 52.39 53.50 14.3M
2025-02-21 54.30 58.49 54.18 56.85 15.2M
2025-02-20 54.00 55.50 51.88 53.54 12.3M
2025-02-19 49.31 51.55 48.36 51.47 8.8M
2025-02-18 49.28 51.88 48.94 49.38 10.7M
2025-02-17 47.35 50.45 47.26 49.90 10.4M
2025-02-14 47.67 48.93 46.96 47.25 5.4M
2025-02-13 49.70 49.70 47.28 47.39 6.8M
2025-02-12 48.65 50.60 48.18 49.28 7.3M
2025-02-11 48.88 49.85 48.08 49.05 8.9M
2025-02-10 48.00 48.89 46.96 48.38 10.0M
2025-02-07 46.30 48.66 46.03 48.02 10.1M
2025-02-06 45.58 46.83 44.70 46.30 11.5M
2025-02-05 46.94 48.03 43.52 43.97 16.0M
2025-01-27 54.24 55.50 51.00 51.46 11.9M
2025-01-24 57.00 60.46 57.00 58.26 12.4M
2025-01-23 56.88 62.66 56.00 57.31 18.2M
2025-01-22 53.38 55.10 52.54 54.58 13.5M
2025-01-21 51.96 52.99 51.35 52.47 13.0M
2025-01-20 49.98 52.50 49.43 52.19 16.8M
2025-01-17 47.79 48.33 46.05 48.01 9.9M
2025-01-16 48.90 49.80 47.34 48.70 10.5M
2025-01-15 50.00 50.88 48.20 48.57 8.1M
2025-01-14 49.50 51.00 47.88 50.80 11.7M
2025-01-13 49.92 50.50 47.55 48.80 10.9M
2025-01-10 52.12 53.05 49.10 49.12 12.3M
2025-01-09 51.85 54.88 51.70 53.10 14.5M
2025-01-08 48.11 54.42 47.89 53.82 22.9M
2025-01-07 44.97 50.37 44.61 49.72 17.3M
2025-01-06 44.50 45.37 43.51 44.54 9.5M
2025-01-03 45.68 46.23 43.15 43.50 8.8M
2025-01-02 46.70 47.69 44.80 45.61 10.7M