Eastcompeace Technology Co Ltd (002017)

002017
🏛️ China →
23.15
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 10.24 10.43 10.11 10.41 6.4M
2023-12-28 10.01 10.27 9.85 10.18 7.0M
2023-12-27 9.75 10.05 9.74 10.02 6.6M
2023-12-26 9.93 9.95 9.67 9.76 5.8M
2023-12-25 10.05 10.15 9.90 9.94 6.4M
2023-12-22 10.32 10.32 10.01 10.06 6.3M
2023-12-21 10.33 10.40 10.10 10.28 7.6M
2023-12-20 10.61 10.65 10.29 10.30 5.1M
2023-12-19 10.60 10.64 10.49 10.58 4.8M
2023-12-18 10.77 10.80 10.53 10.56 6.8M
2023-12-15 11.04 11.11 10.80 10.82 6.8M
2023-12-14 11.10 11.19 11.01 11.02 7.4M
2023-12-13 11.10 11.23 11.05 11.07 8.0M
2023-12-12 11.15 11.19 11.06 11.14 7.2M
2023-12-11 11.00 11.18 10.88 11.15 9.6M
2023-12-08 10.97 11.17 10.91 11.06 10.3M
2023-12-07 10.90 11.02 10.83 10.98 6.3M
2023-12-06 10.88 10.99 10.76 10.90 6.4M
2023-12-05 11.15 11.22 10.88 10.88 8.2M
2023-12-04 11.15 11.33 11.11 11.22 10.1M
2023-12-01 10.82 11.17 10.75 11.15 9.1M
2023-11-30 10.93 11.04 10.76 10.83 8.2M
2023-11-29 11.15 11.16 10.95 10.97 8.5M
2023-11-28 11.00 11.17 10.92 11.07 10.2M
2023-11-27 11.13 11.36 10.99 11.04 22.8M
2023-11-24 11.94 11.94 11.15 11.25 35.3M
2023-11-23 10.96 11.20 10.92 11.18 6.1M
2023-11-22 11.11 11.17 10.98 10.98 5.2M
2023-11-21 11.17 11.23 11.05 11.11 6.0M
2023-11-20 11.11 11.26 11.11 11.19 6.0M
2023-11-17 11.08 11.18 11.08 11.18 4.9M
2023-11-16 11.18 11.27 11.10 11.11 5.1M
2023-11-15 11.26 11.31 11.12 11.17 7.1M
2023-11-14 11.03 11.23 10.98 11.20 8.0M
2023-11-13 10.87 11.11 10.87 11.05 6.8M
2023-11-10 10.86 10.95 10.77 10.93 4.9M
2023-11-09 10.90 11.05 10.82 10.91 5.8M
2023-11-08 10.96 11.05 10.86 10.99 6.1M
2023-11-07 10.83 10.95 10.75 10.91 6.3M
2023-11-06 10.78 10.85 10.74 10.81 6.0M
2023-11-03 10.53 10.72 10.51 10.68 5.5M
2023-11-02 10.63 10.80 10.50 10.51 4.6M
2023-11-01 10.63 10.78 10.60 10.64 5.0M
2023-10-31 10.70 10.88 10.60 10.67 6.9M
2023-10-30 10.37 10.69 10.37 10.66 7.8M
2023-10-27 10.65 10.66 10.29 10.48 10.6M
2023-10-26 10.35 10.65 10.30 10.64 7.3M
2023-10-25 10.31 10.60 10.16 10.38 7.7M
2023-10-24 10.20 10.32 10.06 10.21 6.9M
2023-10-23 10.56 10.56 10.07 10.14 7.2M
2023-10-20 10.92 11.05 10.55 10.57 7.0M
2023-10-19 11.05 11.18 10.90 10.94 6.9M
2023-10-18 11.24 11.25 10.96 11.14 8.3M
2023-10-17 11.13 11.35 11.13 11.32 7.9M
2023-10-16 11.21 11.28 11.11 11.18 5.8M
2023-10-13 11.14 11.31 11.10 11.20 5.0M
2023-10-12 11.21 11.31 11.17 11.23 5.5M
2023-10-11 11.16 11.30 11.06 11.20 6.9M
2023-10-10 11.03 11.23 11.03 11.18 8.4M
2023-10-09 10.93 11.09 10.93 11.03 7.6M
2023-09-28 10.65 11.01 10.65 10.97 10.1M
2023-09-27 10.70 10.78 10.64 10.65 6.9M
2023-09-26 10.70 10.84 10.64 10.74 5.2M
2023-09-25 10.85 10.91 10.69 10.77 5.4M
2023-09-22 10.58 10.89 10.50 10.87 7.9M
2023-09-21 10.55 10.71 10.48 10.55 5.7M
2023-09-20 10.56 10.75 10.51 10.58 5.1M
2023-09-19 10.79 10.79 10.50 10.55 7.4M
2023-09-18 10.79 11.08 10.64 10.80 9.0M
2023-09-15 11.23 11.24 10.82 10.92 17.1M
2023-09-14 11.00 11.85 10.99 11.25 19.8M
2023-09-13 11.19 11.23 10.92 11.01 7.3M
2023-09-12 11.16 11.27 11.14 11.23 6.1M
2023-09-11 11.05 11.24 10.96 11.22 10.2M
2023-09-08 10.89 11.06 10.82 11.02 5.3M
2023-09-07 11.07 11.12 10.89 10.90 6.4M
2023-09-06 10.85 11.07 10.74 11.07 8.4M
2023-09-05 10.90 11.00 10.84 10.90 4.7M
2023-09-04 10.89 10.97 10.82 10.95 5.9M
2023-09-01 11.00 11.02 10.82 10.87 5.9M
2023-08-31 10.97 11.05 10.88 11.01 5.5M
2023-08-30 10.79 11.09 10.78 11.01 10.0M
2023-08-29 10.45 10.91 10.42 10.83 9.3M
2023-08-28 10.96 11.00 10.42 10.45 11.0M
2023-08-25 10.62 10.74 10.36 10.43 8.2M
2023-08-24 10.66 10.88 10.60 10.75 8.9M
2023-08-23 10.97 10.99 10.56 10.57 11.7M
2023-08-22 10.86 11.04 10.73 11.03 9.3M
2023-08-21 10.78 11.02 10.72 10.84 6.7M
2023-08-18 11.03 11.17 10.76 10.78 6.7M
2023-08-17 10.90 11.15 10.81 11.10 6.2M
2023-08-16 11.17 11.20 10.96 10.97 6.2M
2023-08-15 11.25 11.33 11.15 11.20 5.6M
2023-08-14 11.10 11.30 11.04 11.28 5.7M
2023-08-11 11.54 11.54 11.15 11.16 7.1M
2023-08-10 11.48 11.55 11.35 11.48 5.6M
2023-08-09 11.56 11.73 11.44 11.50 6.5M
2023-08-08 11.63 11.74 11.57 11.58 6.8M
2023-08-07 11.70 11.77 11.58 11.66 8.5M
2023-08-04 11.28 11.65 11.28 11.63 13.3M
2023-08-03 11.36 11.45 11.25 11.28 8.3M
2023-08-02 11.37 11.47 11.33 11.42 5.9M
2023-08-01 11.42 11.43 11.25 11.39 7.4M
2023-07-31 11.44 11.51 11.27 11.43 7.1M
2023-07-28 11.36 11.47 11.25 11.43 7.3M
2023-07-27 11.42 11.51 11.37 11.41 5.8M
2023-07-26 11.80 11.81 11.42 11.45 9.3M
2023-07-25 11.72 11.85 11.63 11.84 7.7M
2023-07-24 11.50 11.72 11.48 11.65 6.0M
2023-07-21 11.66 11.72 11.52 11.54 7.0M
2023-07-20 11.89 11.99 11.68 11.69 10.0M
2023-07-19 11.88 12.05 11.82 11.89 8.8M
2023-07-18 12.28 12.29 11.89 11.92 14.5M
2023-07-17 12.68 12.74 12.00 12.15 25.1M
2023-07-14 12.35 12.85 12.15 12.69 28.6M
2023-07-13 12.41 12.88 12.32 12.52 23.9M
2023-07-12 12.26 12.77 12.16 12.32 19.6M
2023-07-11 12.20 12.34 12.15 12.26 7.1M
2023-07-10 12.41 12.45 12.16 12.21 7.3M
2023-07-07 12.39 12.49 12.12 12.35 10.1M
2023-07-06 12.42 12.68 12.37 12.42 9.3M
2023-07-05 12.65 12.75 12.46 12.48 10.8M
2023-07-04 12.76 12.84 12.47 12.57 14.1M
2023-07-03 13.05 13.11 12.53 12.77 17.3M
2023-06-30 12.73 13.37 12.70 13.11 22.4M
2023-06-29 12.30 12.93 12.30 12.83 14.6M
2023-06-28 12.78 13.02 12.18 12.52 13.1M
2023-06-27 12.33 12.84 12.26 12.70 12.0M
2023-06-26 12.60 12.83 12.32 12.36 13.6M
2023-06-21 12.89 13.05 12.58 12.74 13.8M
2023-06-20 13.00 13.17 12.77 13.03 15.4M
2023-06-19 12.84 13.06 12.73 13.02 14.4M
2023-06-16 12.53 12.95 12.42 12.83 14.0M
2023-06-15 12.63 12.73 12.37 12.45 10.8M
2023-06-14 12.73 12.87 12.52 12.65 11.6M
2023-06-13 12.42 12.64 12.28 12.58 10.8M
2023-06-12 12.25 12.53 12.25 12.41 10.7M
2023-06-09 12.14 12.33 12.04 12.28 8.5M
2023-06-08 12.32 12.34 12.11 12.18 8.1M
2023-06-07 12.06 12.38 12.02 12.32 10.3M
2023-06-06 12.31 12.38 12.03 12.06 13.9M
2023-06-05 12.16 12.52 12.16 12.30 13.4M
2023-06-02 12.12 12.45 12.08 12.16 15.4M
2023-06-01 12.02 12.25 11.88 12.15 13.2M
2023-05-31 11.76 12.08 11.70 12.04 14.9M
2023-05-30 11.58 11.80 11.47 11.79 12.4M
2023-05-29 11.34 11.72 11.31 11.62 12.5M
2023-05-26 11.22 11.40 11.15 11.35 7.0M
2023-05-25 11.23 11.48 11.06 11.25 8.6M
2023-05-24 11.22 11.38 11.08 11.28 7.8M
2023-05-23 11.45 11.50 11.28 11.28 7.0M
2023-05-22 11.46 11.64 11.33 11.45 10.7M
2023-05-19 11.28 11.66 11.27 11.58 15.6M
2023-05-18 11.08 11.49 11.06 11.38 14.2M
2023-05-17 10.77 11.05 10.71 11.04 11.7M
2023-05-16 11.01 11.02 10.65 10.75 13.6M
2023-05-15 10.92 11.08 10.69 11.01 12.8M
2023-05-12 11.14 11.28 10.92 10.92 13.5M
2023-05-11 11.39 11.48 11.02 11.17 16.3M
2023-05-10 11.69 11.87 11.25 11.45 19.5M
2023-05-09 12.12 12.22 11.69 11.70 21.5M
2023-05-08 12.08 12.26 11.86 12.12 16.3M
2023-05-05 12.31 12.31 11.85 12.08 18.9M
2023-05-04 12.16 12.37 11.97 12.27 23.6M
2023-04-28 11.53 12.35 11.48 12.18 29.2M
2023-04-27 11.85 11.88 11.38 11.54 34.0M
2023-04-26 12.39 12.58 11.86 12.09 42.4M
2023-04-25 12.54 12.92 12.35 12.59 53.2M
2023-04-24 13.23 13.84 12.55 12.92 83.3M
2023-04-21 12.29 13.04 12.25 12.74 60.9M
2023-04-20 11.75 12.11 11.75 11.85 10.7M
2023-04-19 11.43 11.96 11.35 11.80 14.6M
2023-04-18 11.49 11.55 11.31 11.40 9.7M
2023-04-17 11.82 11.88 11.42 11.46 15.4M
2023-04-14 12.08 12.15 11.77 11.86 10.7M
2023-04-13 12.23 12.31 12.05 12.05 11.0M
2023-04-12 12.04 12.33 11.91 12.28 12.4M
2023-04-11 12.02 12.22 11.91 12.07 12.3M
2023-04-10 12.35 12.60 12.08 12.13 21.7M
2023-04-07 12.00 12.35 12.00 12.35 17.9M
2023-04-06 12.22 12.22 11.82 11.97 13.5M
2023-04-04 12.15 12.35 12.05 12.19 17.0M
2023-04-03 11.79 12.21 11.77 12.17 16.5M
2023-03-31 11.84 11.89 11.57 11.79 8.8M
2023-03-30 11.98 12.03 11.68 11.78 11.2M
2023-03-29 12.02 12.12 11.85 11.99 11.9M
2023-03-28 12.09 12.18 11.96 12.02 10.7M
2023-03-27 12.06 12.22 11.88 12.21 17.6M
2023-03-24 12.03 12.17 11.81 12.06 13.7M
2023-03-23 12.02 12.05 11.88 12.02 11.7M
2023-03-22 12.00 12.07 11.83 12.02 17.1M
2023-03-21 11.61 11.91 11.46 11.89 21.0M
2023-03-20 11.60 11.71 11.45 11.58 13.4M
2023-03-17 11.30 11.63 11.30 11.58 17.0M
2023-03-16 11.50 11.58 11.19 11.21 17.9M
2023-03-15 11.58 11.81 11.43 11.62 15.3M
2023-03-14 11.77 11.85 11.42 11.65 15.0M
2023-03-13 11.31 11.69 11.24 11.68 14.2M
2023-03-10 11.47 11.57 11.32 11.35 9.3M
2023-03-09 11.46 11.63 11.28 11.55 11.5M
2023-03-08 11.38 11.58 11.32 11.43 11.4M
2023-03-07 11.62 11.90 11.29 11.29 17.6M
2023-03-06 11.55 11.87 11.50 11.71 14.4M
2023-03-03 11.66 11.72 11.35 11.60 16.8M
2023-03-02 11.76 12.05 11.55 11.71 22.0M
2023-03-01 11.32 11.81 11.29 11.72 19.2M
2023-02-28 11.30 11.60 11.20 11.38 13.4M
2023-02-27 11.22 11.32 11.15 11.17 8.1M
2023-02-24 11.24 11.52 11.24 11.33 9.6M
2023-02-23 11.43 11.45 11.19 11.24 11.0M
2023-02-22 11.41 11.53 11.20 11.43 12.8M
2023-02-21 11.51 11.91 11.27 11.35 18.6M
2023-02-20 11.36 11.61 11.22 11.42 14.8M
2023-02-17 12.00 12.08 11.33 11.40 23.0M
2023-02-16 11.81 12.35 11.64 11.73 29.6M
2023-02-15 11.68 11.86 11.59 11.78 9.9M
2023-02-14 11.85 11.88 11.59 11.62 12.5M
2023-02-13 11.69 11.86 11.68 11.85 13.6M
2023-02-10 11.66 11.86 11.66 11.69 11.5M
2023-02-09 11.51 11.76 11.43 11.72 10.3M
2023-02-08 11.75 11.79 11.48 11.56 11.2M
2023-02-07 11.71 11.79 11.61 11.72 9.9M
2023-02-06 11.68 11.84 11.62 11.73 14.0M
2023-02-03 11.46 11.81 11.42 11.72 16.0M
2023-02-02 11.54 11.82 11.48 11.52 17.3M
2023-02-01 11.46 11.58 11.33 11.58 15.1M
2023-01-31 11.12 11.47 11.08 11.42 18.3M
2023-01-30 11.18 11.40 10.98 11.18 18.4M
2023-01-20 10.98 11.06 10.88 10.98 13.1M
2023-01-19 10.68 11.02 10.62 10.98 18.4M
2023-01-18 10.59 10.75 10.41 10.67 11.0M
2023-01-17 10.62 10.77 10.54 10.58 11.3M
2023-01-16 10.54 10.80 10.46 10.58 14.5M
2023-01-13 10.55 10.60 10.38 10.49 7.9M
2023-01-12 10.62 10.77 10.42 10.55 17.0M
2023-01-11 10.58 10.82 10.40 10.44 13.6M
2023-01-10 10.55 10.69 10.52 10.58 7.3M
2023-01-09 10.46 10.65 10.44 10.55 8.3M
2023-01-06 10.62 10.68 10.48 10.52 9.7M
2023-01-05 10.59 10.76 10.59 10.65 12.0M
2023-01-04 10.54 10.65 10.48 10.59 12.1M
2023-01-03 10.27 10.58 9.97 10.54 15.2M