Edan Instruments Inc (300206)

300206
🏛️ China →
11.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.04 12.15 12.04 12.11 685.7K
09:35 12.11 12.15 12.08 12.09 557.7K
09:40 12.08 12.10 12.04 12.05 147.2K
09:45 12.05 12.06 12.03 12.04 117.3K
09:50 12.04 12.04 12.00 12.02 236.7K
09:55 12.02 12.02 11.96 11.98 273.0K
10:00 11.98 12.01 11.97 12.00 80.6K
10:05 12.00 12.04 12.00 12.04 72.2K
10:10 12.02 12.08 12.02 12.08 153.5K
10:15 12.08 12.08 12.03 12.04 123.3K
10:20 12.03 12.05 12.03 12.04 68.1K
10:25 12.04 12.07 12.04 12.07 44.0K
10:30 12.06 12.09 12.05 12.05 58.4K
10:35 12.05 12.08 12.05 12.07 41.8K
10:40 12.07 12.07 12.04 12.06 65.3K
10:45 12.06 12.08 12.05 12.06 45.1K
10:50 12.06 12.06 12.05 12.05 20.1K
10:55 12.05 12.06 12.04 12.06 69.8K
11:00 12.06 12.08 12.06 12.06 35.9K
11:05 12.06 12.06 12.04 12.04 55.7K
11:10 12.05 12.06 12.04 12.05 50.6K
11:15 12.05 12.06 12.04 12.04 136.0K
11:20 12.04 12.09 12.04 12.07 34.7K
11:25 12.07 12.08 12.07 12.08 14.2K
13:00 12.07 12.07 12.03 12.03 89.7K
13:05 12.04 12.07 12.02 12.05 34.1K
13:10 12.05 12.05 12.04 12.04 18.8K
13:15 12.05 12.05 12.03 12.04 21.6K
13:20 12.04 12.05 12.02 12.05 51.6K
13:25 12.04 12.05 12.03 12.05 47.0K
13:30 12.04 12.04 12.01 12.02 77.2K
13:35 12.02 12.03 12.00 12.01 34.8K
13:40 12.01 12.01 11.97 11.98 105.9K
13:45 11.98 12.00 11.97 12.00 46.3K
13:50 11.99 12.00 11.98 11.98 45.8K
13:55 11.97 11.99 11.96 11.97 65.8K
14:00 11.98 11.99 11.96 11.97 41.9K
14:05 11.97 11.98 11.96 11.98 52.9K
14:10 11.99 11.99 11.97 11.98 57.6K
14:15 11.97 11.99 11.97 11.98 53.8K
14:20 11.99 12.01 11.99 11.99 38.2K
14:25 12.00 12.01 11.99 12.00 49.0K
14:30 12.00 12.03 12.00 12.02 83.7K
14:35 12.01 12.02 12.00 12.01 138.2K
14:40 12.01 12.02 11.99 12.01 75.8K
14:45 12.00 12.01 12.00 12.00 72.2K
14:50 12.01 12.01 12.00 12.00 58.0K
14:55 12.01 12.02 11.99 12.00 98.6K
15:40 12.02 12.02 12.02 12.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.90 11.99 11.85 11.90 3.8M
2025-09-29 11.83 11.95 11.59 11.89 5.3M
2025-09-26 11.85 11.91 11.68 11.81 4.4M
2025-09-25 11.97 12.10 11.86 11.92 4.8M
2025-09-24 11.70 12.05 11.68 12.01 4.1M
2025-09-23 12.03 12.04 11.52 11.79 6.2M
2025-09-22 12.09 12.15 11.96 12.02 4.7M
2025-09-19 12.15 12.29 11.98 12.04 5.9M
2025-09-18 12.46 12.53 12.10 12.16 9.4M
2025-09-17 12.57 12.57 12.43 12.46 4.6M
2025-09-16 12.57 12.61 12.45 12.57 3.8M
2025-09-15 12.60 12.65 12.48 12.57 4.8M
2025-09-12 12.65 12.77 12.51 12.64 4.5M
2025-09-11 12.56 12.68 12.28 12.65 5.3M
2025-09-10 12.41 12.65 12.41 12.60 5.8M
2025-09-09 12.87 12.88 12.41 12.46 6.4M
2025-09-08 12.50 13.01 12.48 12.91 9.0M
2025-09-05 12.34 12.53 12.21 12.50 7.0M
2025-09-04 12.56 12.67 12.16 12.37 7.9M
2025-09-03 12.76 12.85 12.51 12.57 6.6M
2025-09-02 13.07 13.15 12.55 12.65 10.4M
2025-09-01 12.71 13.45 12.66 13.15 16.7M
2025-08-29 12.71 12.80 12.61 12.70 7.1M
2025-08-28 13.01 13.11 12.35 12.78 14.8M
2025-08-27 13.51 13.71 12.89 12.91 16.1M
2025-08-26 13.38 13.85 13.35 13.51 21.9M
2025-08-25 13.18 13.29 13.05 13.13 8.4M
2025-08-22 13.11 13.23 13.02 13.18 6.2M
2025-08-21 13.26 13.36 13.05 13.11 6.4M
2025-08-20 13.34 13.34 13.01 13.26 8.6M
2025-08-19 13.38 13.57 13.27 13.37 7.7M
2025-08-18 13.23 13.49 13.21 13.43 10.2M
2025-08-15 13.04 13.28 13.01 13.20 8.2M
2025-08-14 13.46 13.49 13.04 13.07 9.8M
2025-08-13 13.49 13.61 13.24 13.45 8.6M
2025-08-12 13.40 13.76 13.36 13.49 11.9M
2025-08-11 13.15 13.43 13.06 13.38 9.0M
2025-08-08 13.25 13.61 13.06 13.19 12.5M
2025-08-07 13.14 13.59 13.13 13.25 12.9M
2025-08-06 13.29 13.35 13.12 13.21 6.8M
2025-08-05 13.28 13.41 13.08 13.22 7.7M
2025-08-04 13.12 13.28 12.89 13.28 8.9M
2025-08-01 13.00 13.34 12.98 13.18 8.3M
2025-07-31 12.99 13.36 12.92 13.08 11.1M
2025-07-30 12.95 13.33 12.91 13.03 11.8M
2025-07-29 13.12 13.28 12.90 12.99 8.9M
2025-07-28 12.93 13.38 12.90 13.09 16.3M
2025-07-25 12.75 12.97 12.65 12.87 11.6M
2025-07-24 12.53 12.74 12.45 12.72 9.2M
2025-07-23 12.50 12.69 12.42 12.53 6.6M
2025-07-22 12.63 12.71 12.47 12.52 8.1M
2025-07-21 12.58 12.70 12.51 12.66 7.3M
2025-07-18 12.60 12.64 12.44 12.59 7.4M
2025-07-17 12.47 12.64 12.38 12.61 12.0M
2025-07-16 12.27 12.99 12.20 12.66 21.7M
2025-07-15 12.11 12.29 11.88 12.25 10.3M
2025-07-14 12.10 12.13 12.03 12.11 3.6M
2025-07-11 12.03 12.15 12.00 12.06 4.3M
2025-07-10 12.09 12.18 12.01 12.08 3.9M
2025-07-09 12.12 12.23 12.05 12.08 4.5M
2025-07-08 12.12 12.33 12.01 12.16 8.2M
2025-07-07 12.22 12.53 12.08 12.16 11.4M
2025-07-04 12.17 12.23 12.02 12.05 4.2M
2025-07-03 12.00 12.18 12.00 12.13 4.0M
2025-07-02 12.22 12.25 11.98 12.05 5.3M
2025-07-01 12.03 12.23 11.98 12.18 6.7M
2025-06-30 11.83 12.04 11.72 12.02 6.6M
2025-06-27 11.72 11.89 11.66 11.77 4.3M
2025-06-26 11.82 11.86 11.69 11.73 3.9M
2025-06-25 11.70 11.82 11.60 11.81 5.1M
2025-06-24 11.51 11.74 11.45 11.74 5.1M
2025-06-23 11.11 11.88 11.10 11.53 7.7M
2025-06-20 11.23 11.30 11.10 11.10 3.3M
2025-06-19 11.49 11.57 11.10 11.13 4.8M
2025-06-18 11.60 11.66 11.44 11.47 3.8M
2025-06-17 11.68 12.01 11.64 11.69 6.3M
2025-06-16 11.55 11.70 11.51 11.61 3.4M
2025-06-13 11.78 11.93 11.50 11.55 4.4M
2025-06-12 11.83 11.88 11.72 11.87 4.0M
2025-06-11 11.92 12.01 11.79 11.80 4.6M
2025-06-10 11.91 12.07 11.76 11.90 4.8M
2025-06-09 11.89 12.06 11.84 11.97 4.7M
2025-06-06 11.92 12.02 11.80 11.86 4.2M
2025-06-05 12.10 12.10 11.90 11.95 5.0M
2025-06-04 11.91 12.09 11.79 12.06 7.2M
2025-06-03 11.52 11.94 11.48 11.89 6.9M
2025-05-30 11.56 11.75 11.51 11.58 4.0M
2025-05-29 11.30 11.61 11.26 11.59 5.2M
2025-05-28 11.51 11.57 11.23 11.27 3.4M
2025-05-27 11.47 11.58 11.34 11.48 3.2M
2025-05-26 11.57 11.61 11.46 11.59 4.0M
2025-05-23 11.63 11.84 11.52 11.60 4.6M
2025-05-22 11.75 11.85 11.55 11.57 4.5M
2025-05-21 11.91 11.94 11.79 11.79 3.0M
2025-05-20 11.80 11.95 11.74 11.92 3.5M
2025-05-19 11.81 11.85 11.62 11.78 3.5M
2025-05-16 11.71 11.84 11.71 11.76 3.0M
2025-05-15 11.93 11.93 11.74 11.77 3.2M
2025-05-14 11.98 12.05 11.79 11.93 4.6M
2025-05-13 11.96 12.04 11.85 11.98 5.4M
2025-05-12 11.80 12.06 11.76 11.91 4.4M
2025-05-09 11.89 11.90 11.71 11.77 3.5M
2025-05-08 11.75 11.95 11.74 11.90 4.3M
2025-05-07 11.99 12.03 11.71 11.80 5.2M
2025-05-06 11.73 11.89 11.65 11.85 6.3M
2025-04-30 11.46 11.80 11.43 11.68 6.4M
2025-04-29 11.27 11.48 11.20 11.45 4.8M
2025-04-28 11.32 11.42 11.17 11.33 5.4M
2025-04-25 11.52 11.71 11.28 11.44 10.8M
2025-04-24 11.60 11.91 11.29 11.29 12.0M
2025-04-23 11.15 11.32 11.15 11.24 4.0M
2025-04-22 11.08 11.22 11.06 11.15 2.8M
2025-04-21 10.86 11.17 10.79 11.15 3.7M
2025-04-18 10.96 11.09 10.82 10.91 2.6M
2025-04-17 10.82 11.03 10.76 10.95 3.1M
2025-04-16 11.09 11.10 10.67 10.88 5.0M
2025-04-15 11.14 11.28 11.04 11.17 4.1M
2025-04-14 11.25 11.34 11.10 11.16 3.9M
2025-04-11 10.80 11.20 10.75 11.11 6.2M
2025-04-10 10.86 11.18 10.86 10.99 8.4M
2025-04-09 10.26 10.75 9.55 10.70 10.8M
2025-04-08 10.32 10.92 10.16 10.51 11.1M
2025-04-07 11.37 11.59 9.95 10.10 14.2M
2025-04-03 12.35 12.62 12.15 12.25 5.8M
2025-04-02 12.38 12.62 12.29 12.55 6.0M
2025-04-01 12.13 12.65 12.13 12.42 8.5M
2025-03-31 12.11 12.22 11.86 12.11 5.3M
2025-03-28 12.23 12.60 12.20 12.22 6.4M
2025-03-27 12.00 12.33 11.92 12.29 6.1M
2025-03-26 12.05 12.16 12.03 12.07 4.4M
2025-03-25 11.99 12.32 11.87 12.10 7.5M
2025-03-24 12.14 12.26 11.75 11.96 6.2M
2025-03-21 12.35 12.41 12.13 12.17 5.0M
2025-03-20 12.48 12.55 12.35 12.38 4.5M
2025-03-19 12.63 12.77 12.46 12.51 5.9M
2025-03-18 12.63 12.79 12.57 12.65 5.7M
2025-03-17 12.90 12.90 12.60 12.64 9.1M
2025-03-14 12.52 12.94 12.41 12.84 11.3M
2025-03-13 12.66 12.70 12.33 12.52 6.7M
2025-03-12 12.68 12.83 12.56 12.69 8.4M
2025-03-11 12.52 12.81 12.52 12.68 9.8M
2025-03-10 13.35 13.49 12.70 12.90 20.4M
2025-03-07 12.99 13.07 12.65 12.77 7.3M
2025-03-06 12.80 13.10 12.72 13.04 8.3M
2025-03-05 12.77 12.87 12.51 12.76 7.9M
2025-03-04 12.42 12.93 12.42 12.87 10.6M
2025-03-03 12.40 12.80 12.22 12.52 11.3M
2025-02-28 12.90 12.97 12.20 12.23 13.1M
2025-02-27 13.13 13.19 12.77 13.01 10.8M
2025-02-26 13.14 13.25 12.96 13.11 12.0M
2025-02-25 13.08 13.40 13.03 13.21 14.3M
2025-02-24 13.61 13.62 13.19 13.40 16.0M
2025-02-21 13.50 13.71 13.30 13.55 19.6M
2025-02-20 13.37 14.05 13.33 13.50 23.7M
2025-02-19 13.21 13.53 13.00 13.27 22.1M
2025-02-18 13.58 13.72 13.13 13.20 31.6M
2025-02-17 14.20 14.93 13.55 13.67 62.5M
2025-02-14 12.53 13.80 12.53 13.60 45.6M
2025-02-13 12.64 12.68 12.27 12.43 16.0M
2025-02-12 12.63 12.93 12.42 12.66 21.6M
2025-02-11 12.92 13.27 12.68 12.78 32.3M
2025-02-10 12.63 13.06 12.50 12.89 32.2M
2025-02-07 11.67 12.56 11.63 12.47 26.2M
2025-02-06 11.31 11.63 11.13 11.59 9.6M
2025-02-05 11.10 11.38 11.02 11.37 8.6M
2025-01-27 11.08 11.19 10.94 10.94 5.1M
2025-01-24 10.78 11.13 10.77 11.05 7.2M
2025-01-23 10.85 11.02 10.80 10.82 7.0M
2025-01-22 10.79 10.90 10.68 10.74 4.9M
2025-01-21 10.80 10.89 10.67 10.80 4.2M
2025-01-20 10.83 10.90 10.75 10.80 5.0M
2025-01-17 10.66 10.82 10.63 10.77 4.4M
2025-01-16 10.78 10.92 10.62 10.75 6.3M
2025-01-15 10.82 10.85 10.65 10.75 5.5M
2025-01-14 10.32 10.83 10.28 10.82 9.2M
2025-01-13 10.23 10.36 10.00 10.31 6.0M
2025-01-10 10.52 10.67 10.25 10.26 5.9M
2025-01-09 10.51 10.74 10.47 10.58 6.6M
2025-01-08 10.53 10.68 10.23 10.61 8.4M
2025-01-07 10.57 10.67 10.35 10.59 8.4M
2025-01-06 10.40 10.77 10.30 10.52 11.5M
2025-01-03 10.85 10.89 10.34 10.37 9.2M
2025-01-02 11.15 11.29 10.68 10.83 10.2M