Easy Click Worldwide Network Technology Co Ltd (301171)

301171
🏛️ China →
32.25
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 29.88 30.23 28.14 28.19 24.4M
2024-12-30 28.56 30.43 27.60 29.67 34.8M
2024-12-27 28.54 29.29 28.31 28.46 17.7M
2024-12-26 28.33 28.99 28.33 28.74 15.8M
2024-12-25 28.90 28.90 27.82 28.32 16.8M
2024-12-24 28.95 29.21 28.28 28.99 20.7M
2024-12-23 31.18 31.20 28.66 28.82 31.6M
2024-12-20 30.41 31.39 30.33 30.99 27.1M
2024-12-19 29.51 31.00 29.38 30.70 30.2M
2024-12-18 30.18 31.25 29.58 30.53 31.3M
2024-12-17 31.70 31.98 30.38 30.54 38.3M
2024-12-16 33.30 33.54 31.20 32.00 46.6M
2024-12-13 33.00 35.80 32.80 33.85 63.6M
2024-12-12 34.07 34.59 32.40 33.97 66.1M
2024-12-11 35.00 35.45 33.15 33.72 91.0M
2024-12-10 38.00 41.56 37.50 38.29 96.1M
2024-12-09 38.05 39.48 36.60 38.50 83.2M
2024-12-06 35.00 41.98 34.80 38.20 114.0M
2024-12-05 33.00 36.68 33.00 35.20 99.0M
2024-12-04 35.49 35.53 32.19 32.91 68.4M
2024-12-03 35.01 35.55 32.68 34.07 88.2M
2024-12-02 32.04 37.95 31.44 36.03 105.3M
2024-11-29 30.27 33.98 30.01 31.99 80.1M
2024-11-28 32.12 33.20 30.10 30.31 78.6M
2024-11-27 32.30 33.93 31.41 33.13 73.5M
2024-11-26 35.55 37.35 31.39 32.21 101.2M
2024-11-25 36.00 38.99 32.80 37.74 123.0M
2024-11-22 32.00 38.32 32.00 35.59 145.9M
2024-11-21 33.99 35.68 31.48 31.93 102.6M
2024-11-20 34.43 38.16 33.00 34.27 120.4M
2024-11-19 29.60 32.53 29.60 32.52 85.3M
2024-11-18 30.70 32.95 26.92 32.67 115.6M
2024-11-15 29.99 33.61 29.66 30.73 115.5M
2024-11-14 29.54 30.30 27.70 28.01 88.5M
2024-11-13 28.64 31.70 26.61 30.84 105.9M
2024-11-12 27.63 29.50 26.05 26.53 119.3M
2024-11-11 20.61 24.98 20.51 24.98 69.3M
2024-11-08 20.34 21.28 19.90 20.82 50.6M
2024-11-07 20.50 21.14 19.90 20.55 55.8M
2024-11-06 18.94 19.78 18.82 19.64 38.0M
2024-11-05 18.39 19.02 18.24 19.02 25.5M
2024-11-04 17.60 18.30 17.58 18.26 16.7M
2024-11-01 18.73 19.04 17.46 17.74 33.2M
2024-10-31 18.79 19.12 18.41 18.96 29.9M
2024-10-30 18.92 19.23 18.43 18.79 32.4M
2024-10-29 20.71 20.80 19.29 19.30 40.7M
2024-10-28 19.80 20.42 19.47 20.34 42.3M
2024-10-25 19.30 20.13 18.98 19.77 50.7M
2024-10-24 19.50 19.87 18.82 19.09 43.1M
2024-10-23 21.14 21.76 19.57 20.08 73.0M
2024-10-22 20.63 23.77 20.18 20.60 95.9M
2024-10-21 18.58 21.48 18.43 20.63 78.1M
2024-10-18 17.59 18.59 17.48 18.10 39.0M
2024-10-17 17.27 18.06 17.27 17.52 30.1M
2024-10-16 17.01 17.66 16.90 17.21 28.1M
2024-10-15 16.70 18.78 16.55 17.56 48.7M
2024-10-14 16.58 17.02 15.97 16.90 22.7M
2024-10-11 16.80 17.08 15.96 16.23 25.1M
2024-10-10 17.68 18.23 16.91 17.03 22.5M
2024-10-09 18.75 19.06 17.20 17.48 41.1M
2024-10-08 20.28 20.33 17.85 19.91 56.6M
2024-09-30 15.65 17.39 15.35 17.09 44.3M
2024-09-27 14.45 15.28 14.29 15.00 27.3M
2024-09-26 13.82 14.26 13.70 14.26 21.7M
2024-09-25 13.43 14.20 13.43 13.82 24.4M
2024-09-24 13.01 13.39 12.78 13.36 16.3M
2024-09-23 12.84 13.08 12.75 12.97 9.5M
2024-09-20 12.90 12.99 12.70 12.84 7.1M
2024-09-19 12.69 13.06 12.58 12.90 11.1M
2024-09-18 12.77 12.87 12.37 12.60 9.2M
2024-09-13 13.13 13.19 12.82 12.82 8.8M
2024-09-12 13.28 13.49 13.06 13.09 9.9M
2024-09-11 13.18 13.30 13.01 13.25 8.7M
2024-09-10 12.87 13.37 12.60 13.22 14.7M
2024-09-09 12.94 13.07 12.76 12.83 9.4M
2024-09-06 13.45 13.53 13.03 13.07 10.3M
2024-09-05 13.53 13.66 13.33 13.48 13.4M
2024-09-04 13.06 13.28 13.00 13.18 7.5M
2024-09-03 12.98 13.30 12.90 13.25 11.0M
2024-09-02 13.45 13.54 12.84 12.84 12.3M
2024-08-30 13.18 13.70 13.13 13.48 11.9M
2024-08-29 12.90 13.28 12.79 13.20 8.7M
2024-08-28 12.87 13.25 12.66 12.94 11.4M
2024-08-27 13.23 13.43 12.86 12.91 8.0M
2024-08-26 13.39 13.50 13.07 13.30 7.8M
2024-08-23 13.10 13.50 13.05 13.43 9.5M
2024-08-22 13.62 13.80 13.11 13.19 10.3M
2024-08-21 13.79 14.14 13.59 13.67 13.6M
2024-08-20 13.72 14.03 13.60 13.88 17.9M
2024-08-19 13.45 14.09 13.45 13.90 22.6M
2024-08-16 13.17 13.31 13.10 13.11 4.9M
2024-08-15 12.89 13.34 12.78 13.18 8.8M
2024-08-14 12.87 13.05 12.81 12.93 5.8M
2024-08-13 12.81 12.96 12.68 12.88 4.2M
2024-08-12 12.96 13.03 12.71 12.81 5.3M
2024-08-09 13.26 13.34 12.95 12.95 6.4M
2024-08-08 13.35 13.39 12.90 13.24 13.6M
2024-08-07 13.21 13.76 13.16 13.57 11.9M
2024-08-06 13.20 13.33 13.08 13.30 7.1M
2024-08-05 13.18 13.60 12.96 12.98 9.7M
2024-08-02 13.77 13.92 13.29 13.33 11.6M
2024-08-01 14.07 14.18 13.80 13.85 9.4M
2024-07-31 13.58 14.12 13.54 14.06 10.4M
2024-07-30 13.62 13.74 13.45 13.64 4.0M
2024-07-29 13.67 13.70 13.38 13.63 5.0M
2024-07-26 13.34 13.76 13.30 13.65 6.2M
2024-07-25 13.09 13.49 13.01 13.35 5.4M
2024-07-24 13.45 13.62 13.17 13.19 6.3M
2024-07-23 14.00 14.11 13.52 13.54 5.8M
2024-07-22 13.91 14.12 13.81 14.04 5.0M
2024-07-19 13.70 14.06 13.64 13.94 6.6M
2024-07-18 13.94 13.94 13.48 13.81 9.1M
2024-07-17 14.19 14.58 14.06 14.08 7.1M
2024-07-16 14.08 14.26 13.98 14.25 5.3M
2024-07-15 14.30 14.32 14.04 14.14 6.1M
2024-07-12 14.57 14.68 14.32 14.38 7.7M
2024-07-11 14.60 14.75 14.41 14.67 10.8M
2024-07-10 14.33 14.65 14.23 14.26 7.6M
2024-07-09 14.04 14.50 13.79 14.47 8.8M
2024-07-08 14.48 14.52 14.00 14.09 8.1M
2024-07-05 14.17 14.76 14.03 14.66 12.6M
2024-07-04 14.69 14.76 14.20 14.26 6.9M
2024-07-03 14.90 14.93 14.60 14.70 6.1M
2024-07-02 14.80 15.20 14.75 14.89 9.4M
2024-07-01 14.73 14.88 14.31 14.85 8.3M
2024-06-28 14.75 15.00 14.64 14.70 10.9M
2024-06-27 15.25 15.30 14.74 14.77 14.5M
2024-06-26 13.96 15.33 13.90 15.25 19.1M
2024-06-25 14.15 14.19 13.82 13.97 6.4M
2024-06-24 14.41 14.45 13.88 13.92 7.6M
2024-06-21 14.66 14.75 14.43 14.54 6.5M
2024-06-20 15.11 15.18 14.70 14.70 8.4M
2024-06-19 15.43 15.58 15.13 15.18 10.8M
2024-06-18 15.12 15.66 15.07 15.61 10.2M
2024-06-17 15.20 15.24 14.97 15.08 5.8M
2024-06-14 15.20 15.36 15.03 15.26 7.7M
2024-06-13 15.31 15.43 15.13 15.20 7.5M
2024-06-12 15.04 15.45 14.99 15.31 8.7M
2024-06-11 14.73 15.03 14.49 14.97 6.5M
2024-06-07 14.74 14.86 14.55 14.83 6.8M
2024-06-06 15.06 15.29 14.38 14.50 9.6M
2024-06-05 15.20 15.40 15.08 15.08 5.3M
2024-06-04 15.61 15.67 15.11 15.34 7.6M
2024-06-03 15.85 15.95 15.44 15.63 7.4M
2024-05-31 15.58 16.01 15.52 15.89 7.7M
2024-05-30 15.39 15.70 15.18 15.59 6.1M
2024-05-29 15.49 15.72 15.41 15.51 6.4M
2024-05-28 16.01 16.02 15.59 15.61 8.3M
2024-05-27 16.04 16.21 15.81 16.18 10.3M
2024-05-24 16.02 16.22 15.68 15.71 7.2M
2024-05-23 16.65 16.67 16.06 16.08 9.5M
2024-05-22 16.52 16.73 16.30 16.73 7.1M
2024-05-21 16.53 16.77 16.40 16.47 7.6M
2024-05-20 16.75 16.95 16.52 16.65 8.2M
2024-05-17 16.60 16.74 16.25 16.74 8.8M
2024-05-16 16.49 16.88 16.40 16.55 10.1M
2024-05-15 16.58 16.77 16.30 16.34 8.7M
2024-05-14 16.37 16.88 16.20 16.66 13.5M
2024-05-13 16.32 16.47 15.97 16.12 10.0M
2024-05-10 16.85 17.03 16.46 16.59 8.6M
2024-05-09 16.71 16.92 16.70 16.79 9.2M
2024-05-08 17.18 17.30 16.73 16.75 15.1M
2024-05-07 17.48 18.05 17.46 17.54 17.6M
2024-05-06 17.42 17.52 17.22 17.36 11.8M
2024-04-30 17.36 17.48 17.01 17.14 11.2M
2024-04-29 17.39 17.58 17.28 17.39 19.3M
2024-04-26 16.46 17.65 16.31 17.21 27.1M
2024-04-25 16.33 16.75 16.11 16.48 22.4M
2024-04-24 15.20 16.00 15.18 15.96 16.1M
2024-04-23 14.88 15.37 14.88 15.28 10.8M
2024-04-22 14.55 15.04 14.39 14.76 8.3M
2024-04-19 15.30 15.59 14.97 14.97 10.0M
2024-04-18 15.45 15.67 15.16 15.40 11.8M
2024-04-17 14.85 15.63 14.85 15.63 15.6M
2024-04-16 15.38 15.51 14.51 14.55 15.8M
2024-04-15 15.95 16.19 15.14 15.55 15.9M
2024-04-12 16.18 16.30 15.89 16.09 13.9M
2024-04-11 15.70 16.49 15.63 16.18 16.1M
2024-04-10 16.56 16.56 15.80 15.90 15.8M
2024-04-09 16.40 16.70 16.20 16.68 14.1M
2024-04-08 16.40 16.48 16.10 16.25 12.9M
2024-04-03 16.89 16.93 16.28 16.60 19.2M
2024-04-02 17.78 17.78 16.84 17.02 24.9M
2024-04-01 17.63 18.10 17.60 17.84 23.3M
2024-03-29 17.66 17.82 17.11 17.50 18.3M
2024-03-28 16.98 17.73 16.91 17.62 24.4M
2024-03-27 17.98 18.07 16.83 16.95 26.8M
2024-03-26 19.05 19.50 17.81 18.03 39.4M
2024-03-25 21.09 21.38 19.35 19.40 57.4M
2024-03-22 20.76 22.50 20.55 21.60 90.0M
2024-03-21 20.90 21.22 20.15 20.20 60.3M
2024-03-20 18.83 20.19 18.80 19.95 49.4M
2024-03-19 19.28 19.66 18.92 18.96 28.2M
2024-03-18 19.18 19.60 18.88 19.58 27.9M
2024-03-15 18.96 19.18 18.63 19.15 16.6M
2024-03-14 19.68 19.70 18.77 19.20 24.6M
2024-03-13 19.44 20.30 19.31 20.06 38.1M
2024-03-12 19.45 19.72 19.02 19.28 22.4M
2024-03-11 19.28 19.53 18.50 19.53 21.0M
2024-03-08 19.19 19.57 19.03 19.52 14.9M
2024-03-07 20.04 20.30 19.01 19.20 26.6M
2024-03-06 20.48 20.67 19.60 20.14 35.5M
2024-03-05 20.18 22.19 19.68 21.29 59.2M
2024-03-04 20.13 20.41 19.50 20.29 26.8M
2024-03-01 19.53 20.58 19.24 20.40 33.8M
2024-02-29 18.48 19.75 18.47 19.54 25.0M
2024-02-28 20.58 21.32 18.75 18.79 34.8M
2024-02-27 19.65 20.61 19.53 20.59 29.6M
2024-02-26 20.13 20.50 19.64 20.00 31.3M
2024-02-23 19.80 21.01 19.29 20.69 45.3M
2024-02-22 19.28 20.35 19.23 19.91 35.5M
2024-02-21 19.21 19.94 18.93 19.09 37.0M
2024-02-20 20.46 21.94 19.53 19.94 56.9M
2024-02-19 18.44 18.95 17.84 18.95 24.8M
2024-02-08 15.06 15.97 14.95 15.79 9.1M
2024-02-07 14.65 15.47 14.36 14.85 8.6M
2024-02-06 13.56 14.95 13.32 14.66 8.0M
2024-02-05 14.96 14.97 13.40 13.81 8.8M
2024-02-02 15.78 16.23 14.53 15.09 6.4M
2024-02-01 15.20 16.16 14.78 15.67 7.7M
2024-01-31 15.95 16.32 15.33 15.36 6.5M
2024-01-30 16.77 17.17 16.05 16.10 8.1M
2024-01-29 17.88 17.98 16.82 16.98 10.1M
2024-01-26 18.50 18.75 17.90 17.90 11.3M
2024-01-25 18.20 18.84 17.66 18.80 14.7M
2024-01-24 18.21 18.77 17.80 18.46 12.0M
2024-01-23 16.98 18.59 16.70 18.38 13.2M
2024-01-22 18.00 18.16 16.80 16.85 10.7M
2024-01-19 17.80 18.63 17.65 18.23 11.8M
2024-01-18 16.59 17.90 16.56 17.78 15.1M
2024-01-17 17.88 19.10 17.84 18.41 15.6M
2024-01-16 18.00 18.13 17.65 18.03 5.7M
2024-01-15 18.37 18.40 17.94 18.06 4.8M
2024-01-12 18.02 18.59 17.82 18.22 9.5M
2024-01-11 17.34 18.33 17.29 18.16 8.4M
2024-01-10 17.72 17.85 17.15 17.50 7.1M
2024-01-09 17.56 18.04 17.46 17.76 7.0M
2024-01-08 17.64 17.93 17.44 17.58 7.0M
2024-01-05 18.17 18.20 17.53 17.66 7.4M
2024-01-04 18.54 18.61 17.87 18.17 8.9M
2024-01-03 19.00 19.10 18.43 18.47 11.1M
2024-01-02 19.82 20.19 19.22 19.22 9.5M