Flaircomm Microelectronics Inc (301600)

301600
🏛️ China →
141.42
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 137.99 138.50 137.49 138.36 131.9K
09:35 138.36 138.98 138.00 138.56 109.5K
09:40 138.70 139.50 138.37 139.50 162.1K
09:45 139.53 142.28 139.29 141.47 142.8K
09:50 141.40 141.44 139.53 139.68 86.6K
09:55 139.60 140.11 139.27 139.62 49.6K
10:00 139.46 139.85 139.40 139.57 21.6K
10:05 139.61 139.81 139.18 139.20 51.2K
10:10 139.01 139.70 138.98 139.30 43.8K
10:15 139.35 139.83 138.93 139.70 42.5K
10:20 139.82 140.05 139.53 139.69 22.3K
10:25 139.58 139.84 138.68 139.14 42.0K
10:30 139.40 140.00 138.76 140.00 24.3K
10:35 140.00 140.28 139.22 139.42 16.3K
10:40 139.57 140.99 139.23 140.99 32.7K
10:45 141.00 141.80 140.99 141.40 97.4K
10:50 141.19 141.19 139.72 140.05 39.0K
10:55 140.29 140.71 139.89 140.41 18.5K
11:00 140.40 140.55 140.11 140.43 19.8K
11:05 140.42 141.81 140.23 141.69 52.7K
11:10 141.81 142.28 141.75 142.18 126.8K
11:15 142.28 142.58 141.58 142.58 30.5K
11:20 142.48 142.48 141.59 141.62 35.8K
11:25 141.61 141.61 140.91 140.91 28.9K
11:30 140.90 140.90 140.90 140.90 0.2K
13:00 140.92 141.08 140.55 140.96 19.9K
13:05 140.96 140.96 140.37 140.38 16.8K
13:10 140.48 140.81 140.30 140.81 26.1K
13:15 140.81 141.00 140.72 140.83 11.4K
13:20 140.83 142.21 140.81 141.82 45.5K
13:25 141.81 141.81 141.30 141.57 27.0K
13:30 141.56 141.56 140.66 140.66 28.1K
13:35 140.68 140.83 140.31 140.58 23.1K
13:40 140.58 140.72 140.54 140.64 12.3K
13:45 140.64 140.64 140.09 140.18 35.7K
13:50 140.28 141.40 140.28 141.28 31.7K
13:55 141.29 141.29 140.70 141.16 12.1K
14:00 140.71 141.15 140.70 141.06 7.0K
14:05 141.06 141.16 140.94 140.99 16.7K
14:10 141.04 141.09 140.82 140.91 9.3K
14:15 140.93 141.01 140.80 140.98 6.9K
14:20 140.86 141.00 140.83 140.91 11.7K
14:25 140.93 141.23 140.93 141.13 39.5K
14:30 141.15 141.92 141.15 141.85 48.8K
14:35 141.81 141.87 141.04 141.09 38.2K
14:40 141.06 141.43 140.93 141.33 37.1K
14:45 141.28 141.38 141.20 141.38 37.6K
14:50 141.37 141.47 141.33 141.47 70.0K
14:55 141.47 141.47 141.39 141.43 24.4K
15:40 141.42 141.42 141.42 141.42 12.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 138.00 142.58 137.49 141.42 2.1M
2025-09-29 142.70 143.33 137.34 138.50 2.0M
2025-09-26 141.57 145.92 140.03 141.59 2.3M
2025-09-25 143.60 146.90 141.53 143.00 2.5M
2025-09-24 142.00 146.50 139.58 143.43 2.1M
2025-09-23 146.00 146.00 138.15 142.71 2.1M
2025-09-22 146.20 147.97 143.19 145.98 2.5M
2025-09-19 148.87 150.55 141.11 143.89 3.9M
2025-09-18 151.99 159.66 145.01 148.87 5.7M
2025-09-17 148.60 156.00 147.00 150.30 3.9M
2025-09-16 144.50 151.05 142.20 149.00 4.3M
2025-09-15 137.80 150.38 136.37 144.30 5.2M
2025-09-12 134.60 140.00 131.50 137.81 6.5M
2025-09-11 113.30 134.60 111.56 134.60 7.5M
2025-09-10 111.66 113.00 109.39 112.17 0.9M
2025-09-09 114.88 115.05 111.00 111.26 1.3M
2025-09-08 120.10 121.35 114.50 115.17 1.8M
2025-09-05 114.15 121.20 113.48 120.95 1.9M
2025-09-04 119.58 122.41 111.98 114.59 1.7M
2025-09-03 122.00 123.31 119.21 119.48 1.2M
2025-09-02 128.90 129.58 120.51 121.32 2.3M
2025-09-01 123.30 128.86 123.08 128.40 2.6M
2025-08-29 124.78 125.82 121.10 123.30 1.5M
2025-08-28 123.60 124.80 120.50 123.30 2.3M
2025-08-27 128.50 131.39 124.18 124.58 3.3M
2025-08-26 128.55 130.00 125.33 127.68 2.7M
2025-08-25 121.06 131.76 121.06 129.18 4.3M
2025-08-22 117.50 120.88 117.22 119.99 2.2M
2025-08-21 114.50 125.31 114.50 118.07 3.2M
2025-08-20 112.01 114.12 111.56 114.12 1.5M
2025-08-19 116.40 116.85 109.21 112.88 3.5M
2025-08-18 120.96 121.20 115.80 116.39 3.0M
2025-08-15 115.81 121.59 115.80 119.78 2.0M
2025-08-14 118.12 119.88 115.80 115.80 1.7M
2025-08-13 117.80 120.30 117.05 118.10 2.0M
2025-08-12 121.60 123.40 118.13 118.19 1.6M
2025-08-11 120.00 122.99 118.60 122.47 2.4M
2025-08-08 125.98 125.98 121.44 121.50 1.9M
2025-08-07 125.22 127.99 123.78 126.12 2.3M
2025-08-06 118.20 125.12 117.41 125.00 3.0M
2025-08-05 121.03 123.79 117.90 118.11 2.1M
2025-08-04 118.62 122.00 116.22 120.70 2.8M
2025-08-01 113.57 120.00 112.81 118.60 3.2M
2025-07-31 111.00 116.32 110.63 113.57 2.9M
2025-07-30 113.30 113.40 110.00 111.55 2.0M
2025-07-29 109.75 116.20 108.20 114.34 4.2M
2025-07-28 104.13 110.00 103.85 109.99 2.3M
2025-07-25 104.90 104.98 103.70 103.86 1.1M
2025-07-24 106.00 106.25 103.00 104.35 2.2M
2025-07-23 106.60 107.34 104.23 105.07 1.9M
2025-07-22 105.55 111.66 105.44 106.81 3.3M
2025-07-21 105.60 106.30 103.50 106.08 2.9M
2025-07-18 100.00 107.07 99.59 105.96 4.1M
2025-07-17 94.72 101.93 94.30 100.00 3.8M
2025-07-16 93.87 95.19 93.75 94.72 1.3M
2025-07-15 93.36 94.41 91.50 94.23 1.4M
2025-07-14 93.38 93.75 92.22 93.36 0.9M
2025-07-11 92.19 93.68 91.30 93.54 1.1M
2025-07-10 92.92 93.52 91.68 91.98 0.9M
2025-07-09 94.32 94.88 92.88 92.89 0.9M
2025-07-08 93.46 94.61 93.03 94.21 0.6M
2025-07-07 93.03 93.98 91.90 93.74 0.7M
2025-07-04 95.00 95.00 93.20 93.30 0.9M
2025-07-03 94.48 96.12 94.18 95.12 0.7M
2025-07-02 96.00 96.48 93.80 94.52 0.9M
2025-07-01 97.89 97.89 95.78 96.67 1.0M
2025-06-30 95.32 99.28 95.32 97.96 1.4M
2025-06-27 96.99 97.50 95.16 95.32 0.9M
2025-06-26 96.79 97.30 95.88 96.10 1.0M
2025-06-25 95.60 97.50 94.90 97.30 1.6M
2025-06-24 92.44 96.33 92.44 95.60 1.5M
2025-06-23 91.00 92.78 90.76 92.09 0.7M
2025-06-20 94.64 95.42 92.35 92.62 0.8M
2025-06-19 93.41 98.96 92.95 94.18 1.8M
2025-06-18 92.50 93.82 92.00 93.60 0.9M
2025-06-17 94.60 94.99 92.60 93.11 1.3M
2025-06-16 96.52 97.19 93.30 94.66 1.6M
2025-06-13 99.02 99.85 96.80 96.85 1.6M
2025-06-12 97.71 100.80 96.87 99.99 1.5M
2025-06-11 96.72 99.22 96.72 97.93 0.8M
2025-06-10 100.69 100.77 96.00 96.80 1.4M
2025-06-09 101.30 101.50 99.75 100.69 1.0M
2025-06-06 99.70 101.30 98.22 100.01 1.2M
2025-06-05 97.30 100.60 96.82 100.00 1.5M
2025-06-04 97.00 97.50 96.41 97.50 1.1M
2025-06-03 98.60 99.58 96.87 96.87 1.1M
2025-05-30 99.91 100.88 98.50 98.60 1.1M
2025-05-29 97.01 100.75 97.01 100.27 1.5M
2025-05-28 96.78 102.36 96.78 98.08 1.9M
2025-05-27 100.76 100.76 96.25 96.78 1.7M
2025-05-26 100.75 101.57 99.54 100.77 0.9M
2025-05-23 101.89 103.28 100.40 100.74 1.5M
2025-05-22 103.20 105.60 101.80 102.18 1.5M
2025-05-21 109.96 109.96 104.10 104.80 2.0M
2025-05-20 111.20 113.76 108.73 112.54 2.1M
2025-05-19 113.42 113.56 110.32 111.81 1.9M
2025-05-16 110.06 113.76 108.12 113.06 2.7M
2025-05-15 108.07 113.20 106.18 110.07 2.5M
2025-05-14 109.73 110.07 107.40 108.42 1.7M
2025-05-13 164.90 164.98 159.70 160.25 0.9M
2025-05-12 160.28 162.66 159.20 162.44 1.1M
2025-05-09 167.00 167.70 157.80 158.70 1.8M
2025-05-08 164.63 168.88 164.51 167.88 1.1M
2025-05-07 170.20 172.72 164.31 165.94 1.4M
2025-05-06 165.63 169.50 165.00 168.27 1.3M
2025-04-30 165.40 167.78 161.00 164.80 1.5M
2025-04-29 176.33 179.44 164.33 165.40 2.6M
2025-04-28 184.00 188.88 176.22 176.79 2.5M
2025-04-25 172.77 179.58 170.28 175.30 2.0M
2025-04-24 175.00 177.93 171.00 171.84 1.3M
2025-04-23 178.31 178.68 171.10 176.78 1.7M
2025-04-22 180.00 185.37 173.30 173.96 2.3M
2025-04-21 179.97 183.88 172.82 181.30 2.6M
2025-04-18 154.18 183.88 152.78 183.80 3.5M
2025-04-17 156.01 160.98 153.98 154.15 1.2M
2025-04-16 155.21 161.30 153.64 157.10 1.8M
2025-04-15 155.03 156.99 154.05 155.60 1.0M
2025-04-14 155.98 159.96 154.00 155.49 1.7M
2025-04-11 143.15 155.50 143.00 154.18 2.0M
2025-04-10 149.12 153.53 146.62 147.18 1.9M
2025-04-09 140.10 146.50 134.03 143.12 2.0M
2025-04-08 133.00 147.65 133.00 141.51 2.5M
2025-04-07 148.00 151.40 131.67 131.67 2.6M
2025-04-03 170.77 174.00 162.98 164.59 1.8M
2025-04-02 174.10 182.87 173.90 176.70 2.0M
2025-04-01 169.51 172.58 168.58 170.11 0.9M
2025-03-31 173.85 176.14 165.10 168.83 1.8M
2025-03-28 177.07 178.85 175.51 176.49 0.9M
2025-03-27 177.00 179.69 173.53 177.15 1.1M
2025-03-26 180.08 185.58 177.79 177.91 1.8M
2025-03-25 179.90 191.63 177.77 181.99 2.8M
2025-03-24 179.99 181.98 177.42 181.55 1.4M
2025-03-21 187.02 189.20 178.99 180.45 2.1M
2025-03-20 191.58 195.83 188.56 189.00 2.1M
2025-03-19 202.61 205.97 189.50 192.00 3.2M
2025-03-18 211.00 217.00 191.82 195.30 4.5M
2025-03-17 194.93 216.90 193.00 214.00 4.2M
2025-03-14 204.18 205.88 194.18 195.00 2.8M
2025-03-13 201.00 208.20 194.33 204.07 4.2M
2025-03-12 183.00 209.86 182.81 204.25 6.3M
2025-03-11 155.06 177.88 153.05 177.44 4.3M
2025-03-10 165.20 166.00 156.70 158.06 2.6M
2025-03-07 156.00 172.97 153.70 167.00 3.9M
2025-03-06 155.00 158.98 154.96 156.62 1.4M
2025-03-05 153.66 155.50 151.24 154.00 1.0M
2025-03-04 153.47 155.52 152.26 154.15 1.2M
2025-03-03 150.00 158.50 149.07 155.70 2.1M
2025-02-28 157.74 159.72 149.00 149.49 2.2M
2025-02-27 165.58 168.00 156.84 157.63 2.8M
2025-02-26 170.07 177.06 165.68 166.73 2.3M
2025-02-25 168.29 171.26 167.00 167.40 1.5M
2025-02-24 170.00 173.67 168.30 170.25 1.9M
2025-02-21 175.00 175.00 167.12 172.59 2.7M
2025-02-20 172.00 178.80 167.01 176.66 2.7M
2025-02-19 161.47 176.30 160.91 172.00 3.1M
2025-02-18 169.99 171.52 160.16 161.47 2.4M
2025-02-17 167.00 173.85 167.00 171.52 1.9M
2025-02-14 168.00 174.50 166.24 168.51 2.2M
2025-02-13 180.13 180.14 169.00 169.00 2.7M
2025-02-12 177.50 181.95 174.00 181.95 2.3M
2025-02-11 191.02 194.71 181.11 181.50 2.7M
2025-02-10 186.00 189.66 180.93 187.76 2.8M
2025-02-07 176.38 193.80 176.00 187.20 4.5M
2025-02-06 168.00 173.90 167.01 173.60 2.7M
2025-02-05 183.00 183.11 167.49 169.60 3.2M
2025-01-27 185.00 194.00 184.13 186.00 2.8M
2025-01-24 186.14 188.97 181.30 184.67 2.4M
2025-01-23 190.00 193.12 180.00 188.00 4.7M
2025-01-22 202.02 212.00 189.02 190.22 3.9M
2025-01-21 201.21 207.16 198.00 202.70 2.7M
2025-01-20 198.16 209.88 193.11 204.90 4.0M
2025-01-17 215.00 219.80 197.01 197.10 4.9M
2025-01-16 266.78 285.05 208.51 226.98 6.6M
2025-01-15 243.00 263.52 238.00 260.64 2.3M
2025-01-14 232.00 251.58 229.20 244.60 2.8M
2025-01-13 214.70 244.79 212.98 235.00 2.9M
2025-01-10 200.00 215.54 200.00 213.00 2.4M
2025-01-09 196.11 217.77 193.98 201.55 3.2M
2025-01-08 200.00 201.00 185.10 191.30 3.6M
2025-01-07 175.65 208.61 175.60 208.61 4.4M
2025-01-06 179.00 182.00 169.00 173.84 2.8M
2025-01-03 190.33 194.29 177.00 182.48 3.4M
2025-01-02 196.60 199.13 178.79 186.62 4.0M