Focuslight Technologies Inc (688167)

688167
🏛️ China →
156.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 167.11 168.80 166.98 168.80 368.7K
09:35 168.67 168.67 165.03 165.03 288.4K
09:40 165.08 166.58 163.41 163.69 371.7K
09:45 163.88 163.88 161.21 163.58 473.1K
09:50 163.20 163.39 160.66 160.79 266.8K
09:55 160.85 161.40 159.48 160.50 479.0K
10:00 160.60 161.12 159.20 160.09 322.4K
10:05 159.71 159.71 157.60 158.86 550.8K
10:10 158.35 158.35 156.00 157.09 466.7K
10:15 157.09 157.80 156.05 156.99 254.1K
10:20 156.99 158.58 156.28 158.58 172.4K
10:25 158.20 161.00 158.20 159.28 170.5K
10:30 159.51 160.65 159.14 160.00 72.6K
10:35 160.00 160.02 158.72 159.64 58.2K
10:40 159.99 159.99 159.00 159.28 245.7K
10:45 159.27 160.58 159.14 160.03 258.1K
10:50 160.10 161.59 160.10 160.45 136.2K
10:55 160.45 161.40 160.20 161.24 39.0K
11:00 161.24 161.78 160.80 161.20 57.7K
11:05 161.10 161.22 160.00 161.00 42.9K
11:10 160.70 160.81 160.15 160.71 16.7K
11:15 160.27 160.98 159.83 160.11 28.9K
11:20 160.06 160.16 159.60 159.68 36.3K
11:25 159.61 160.04 159.41 159.89 38.1K
13:00 159.88 159.88 158.88 159.40 59.6K
13:05 159.14 159.88 158.88 159.51 96.3K
13:10 159.49 159.80 159.02 159.80 33.0K
13:15 159.80 160.00 159.12 159.88 42.4K
13:20 159.88 160.57 159.51 160.09 31.0K
13:25 160.09 160.30 159.51 159.98 26.4K
13:30 159.73 160.12 158.60 158.80 55.3K
13:35 158.76 159.36 158.00 158.66 151.7K
13:40 158.66 158.87 158.19 158.55 33.7K
13:45 158.23 159.48 158.00 159.47 42.2K
13:50 159.47 159.47 158.00 158.13 74.3K
13:55 158.61 158.61 157.39 157.39 74.0K
14:00 157.39 158.60 157.03 158.53 80.2K
14:05 158.62 158.70 157.55 158.03 28.3K
14:10 158.00 158.02 157.31 157.32 63.9K
14:15 157.47 157.98 157.33 157.89 31.0K
14:20 157.88 158.23 157.17 157.17 49.5K
14:25 157.28 157.59 156.77 157.55 101.3K
14:30 157.55 157.60 155.89 156.11 156.1K
14:35 156.49 156.89 155.97 156.74 169.6K
14:40 156.73 157.48 156.47 157.48 88.5K
14:45 157.30 157.48 156.58 156.95 91.1K
14:50 157.00 157.07 156.00 156.28 242.2K
14:55 156.21 156.50 155.88 156.50 90.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 167.11 168.80 155.87 156.20 7.2M
2025-09-25 169.54 173.44 166.00 167.80 6.5M
2025-09-24 169.60 171.74 162.00 169.55 6.4M
2025-09-23 171.80 176.55 162.20 170.00 8.0M
2025-09-22 177.65 181.99 167.30 171.43 9.8M
2025-09-19 177.81 186.00 172.00 175.88 8.7M
2025-09-18 174.00 186.22 168.01 177.81 11.7M
2025-09-17 165.00 181.50 162.02 175.97 10.5M
2025-09-16 160.50 166.10 155.07 165.00 8.8M
2025-09-15 155.00 165.38 149.13 160.50 9.5M
2025-09-12 149.31 168.88 146.00 158.00 13.5M
2025-09-11 122.00 144.96 120.83 144.96 9.7M
2025-09-10 122.78 125.50 120.01 120.80 4.0M
2025-09-09 124.40 124.60 119.60 121.30 3.5M
2025-09-08 123.44 128.00 117.50 125.03 6.6M
2025-09-05 114.01 124.17 111.11 124.10 7.6M
2025-09-04 134.00 137.00 109.00 112.50 10.2M
2025-09-03 125.34 136.66 123.00 132.67 7.7M
2025-09-02 136.06 143.00 123.98 127.13 7.7M
2025-09-01 129.97 137.50 122.99 133.40 6.7M
2025-08-29 135.00 138.00 125.00 129.97 6.4M
2025-08-28 125.35 132.89 125.35 132.55 6.1M
2025-08-27 132.00 134.88 124.03 124.50 8.1M
2025-08-26 138.39 138.87 131.93 132.85 5.7M
2025-08-25 129.94 148.83 125.31 139.79 9.1M
2025-08-22 121.25 130.00 120.20 130.00 7.1M
2025-08-21 123.50 130.00 119.70 121.25 7.1M
2025-08-20 116.20 133.00 114.20 123.20 10.3M
2025-08-19 118.00 122.58 114.02 118.97 8.1M
2025-08-18 99.82 118.98 99.50 114.58 8.8M
2025-08-15 97.00 100.99 96.68 99.55 4.2M
2025-08-14 101.83 101.83 96.60 96.86 4.7M
2025-08-13 106.00 106.50 99.00 100.20 6.2M
2025-08-12 98.95 104.90 97.50 104.00 6.8M
2025-08-11 98.12 101.98 95.10 100.34 6.7M
2025-08-08 102.57 106.50 100.15 101.58 7.3M
2025-08-07 100.97 104.50 98.18 103.60 9.4M
2025-08-06 89.99 103.27 89.50 100.01 11.2M
2025-08-05 85.60 87.60 84.50 86.06 2.7M
2025-08-04 82.69 86.62 82.50 85.38 2.3M
2025-08-01 84.66 85.86 83.05 83.41 2.9M
2025-07-31 84.09 87.99 83.83 85.59 3.9M
2025-07-30 86.59 87.30 83.98 84.44 3.2M
2025-07-29 82.80 88.49 82.05 86.99 5.9M
2025-07-28 82.80 83.51 80.80 82.95 3.0M
2025-07-25 79.60 82.99 79.15 82.22 4.3M
2025-07-24 80.00 81.29 79.30 79.51 2.6M
2025-07-23 80.55 80.88 79.20 79.44 1.8M
2025-07-22 81.99 83.69 80.18 80.78 3.0M
2025-07-21 81.30 82.37 80.71 81.58 1.9M
2025-07-18 80.00 82.26 79.21 82.20 3.1M
2025-07-17 78.01 80.86 77.00 80.22 2.6M
2025-07-16 79.38 80.35 77.20 78.05 2.6M
2025-07-15 78.20 81.80 78.20 80.00 3.2M
2025-07-14 79.90 80.35 77.56 78.83 2.0M
2025-07-11 78.16 80.94 77.44 79.97 2.1M
2025-07-10 77.98 78.71 76.79 77.93 1.1M
2025-07-09 79.39 79.39 77.51 78.00 1.9M
2025-07-08 77.50 80.66 77.36 79.41 1.8M
2025-07-07 79.37 79.60 77.00 77.60 1.5M
2025-07-04 80.64 81.00 78.92 79.44 2.0M
2025-07-03 78.70 81.58 78.70 80.64 2.4M
2025-07-02 79.52 80.28 78.10 78.50 1.9M
2025-07-01 79.95 81.19 78.80 80.10 2.4M
2025-06-30 80.01 82.50 78.80 80.75 3.8M
2025-06-27 78.87 82.10 77.70 79.30 4.2M
2025-06-26 79.60 80.01 77.52 77.85 2.7M
2025-06-25 80.10 80.12 77.83 79.34 2.4M
2025-06-24 80.00 80.30 77.61 78.88 3.0M
2025-06-23 72.66 79.79 72.50 78.89 5.6M
2025-06-20 73.00 74.70 71.51 73.26 2.0M
2025-06-19 74.90 75.63 72.20 72.89 2.2M
2025-06-18 73.78 75.33 72.41 75.24 2.6M
2025-06-17 75.70 76.28 73.49 73.93 2.5M
2025-06-16 69.50 75.88 69.20 75.79 5.5M
2025-06-13 71.29 72.11 69.30 69.73 3.1M
2025-06-12 73.19 75.30 71.00 71.99 3.3M
2025-06-11 73.90 74.48 72.72 73.11 1.6M
2025-06-10 75.61 75.99 72.86 73.90 2.7M
2025-06-09 75.25 77.87 75.09 75.70 3.3M
2025-06-06 74.70 75.88 74.01 75.63 3.1M
2025-06-05 70.71 75.88 69.93 75.30 5.1M
2025-06-04 68.20 72.40 68.19 70.67 3.5M
2025-06-03 67.65 69.27 67.40 68.05 1.6M
2025-05-30 70.39 70.98 67.68 68.43 2.5M
2025-05-29 70.45 72.64 70.40 70.85 3.0M
2025-05-28 69.36 72.80 69.00 71.00 3.5M
2025-05-27 68.50 71.94 66.67 69.46 4.3M
2025-05-26 66.00 69.38 65.95 69.29 2.4M
2025-05-23 65.91 68.68 65.51 66.09 2.2M
2025-05-22 67.00 68.20 65.81 65.91 1.6M
2025-05-21 68.30 68.35 66.71 67.32 1.3M
2025-05-20 67.78 69.00 67.38 68.50 1.4M
2025-05-19 68.73 68.93 66.80 67.98 1.5M
2025-05-16 67.17 70.19 67.17 68.74 2.1M
2025-05-15 69.21 69.49 67.05 67.30 1.7M
2025-05-14 71.81 72.20 69.31 69.63 2.2M
2025-05-13 70.36 72.10 68.41 71.83 3.3M
2025-05-12 71.08 72.06 69.43 70.10 2.5M
2025-05-09 70.59 71.50 69.00 70.06 3.2M
2025-05-08 67.28 71.11 67.00 69.94 2.6M
2025-05-07 68.58 69.65 66.90 67.95 2.6M
2025-05-06 65.80 68.60 65.30 67.77 2.8M
2025-04-30 62.80 65.10 62.80 64.65 2.1M
2025-04-29 61.61 63.36 61.61 62.49 1.3M
2025-04-28 61.40 63.50 61.31 62.51 1.7M
2025-04-25 61.58 62.86 61.04 62.39 1.4M
2025-04-24 64.00 64.33 61.66 62.01 2.5M
2025-04-23 65.30 65.60 64.39 64.67 1.7M
2025-04-22 65.40 65.40 64.00 64.31 1.3M
2025-04-21 63.60 65.36 63.26 65.26 1.3M
2025-04-18 64.90 65.45 63.37 63.84 1.1M
2025-04-17 63.40 66.24 63.33 64.70 1.7M
2025-04-16 65.10 66.22 62.99 64.13 1.8M
2025-04-15 66.00 67.08 64.66 65.65 1.7M
2025-04-14 66.26 67.75 66.12 66.40 2.5M
2025-04-11 62.51 66.69 62.17 65.28 3.3M
2025-04-10 64.00 65.88 63.00 63.16 3.6M
2025-04-09 58.16 62.54 55.50 61.45 4.0M
2025-04-08 60.12 63.87 58.26 60.25 4.2M
2025-04-07 68.48 70.01 59.06 59.73 4.8M
2025-04-03 73.81 76.51 72.82 73.82 2.3M
2025-04-02 77.98 79.32 75.38 75.75 2.3M
2025-04-01 75.50 77.15 74.60 75.55 2.1M
2025-03-31 74.62 76.48 73.18 74.99 2.6M
2025-03-28 78.01 80.07 74.76 75.00 2.5M
2025-03-27 76.91 80.79 75.66 78.37 2.9M
2025-03-26 80.33 81.88 76.74 77.77 3.7M
2025-03-25 81.10 83.49 80.45 81.00 2.5M
2025-03-24 83.22 84.07 78.61 81.26 3.9M
2025-03-21 87.51 88.35 83.91 84.01 3.9M
2025-03-20 86.01 93.00 86.01 88.42 6.9M
2025-03-19 88.99 91.90 85.04 85.38 5.5M
2025-03-18 88.87 92.66 87.31 89.49 6.4M
2025-03-17 81.76 88.19 80.22 87.09 5.7M
2025-03-14 78.01 84.00 77.21 81.70 4.4M
2025-03-13 79.59 80.89 77.20 79.01 4.7M
2025-03-12 90.50 91.40 80.10 80.31 7.9M
2025-03-11 80.00 83.80 79.80 83.10 5.9M
2025-03-10 78.00 84.25 77.66 83.11 9.8M
2025-03-07 71.40 77.20 71.23 77.01 7.5M
2025-03-06 71.92 74.50 71.02 72.55 2.8M
2025-03-05 70.28 73.83 69.90 71.70 2.6M
2025-03-04 67.67 71.16 67.03 70.88 2.6M
2025-03-03 67.50 70.58 66.66 68.23 2.8M
2025-02-28 72.80 73.29 67.00 67.50 4.3M
2025-02-27 76.00 76.49 71.78 73.70 4.4M
2025-02-26 76.35 76.87 74.70 76.16 3.2M
2025-02-25 72.01 77.79 72.01 76.13 4.9M
2025-02-24 74.79 75.33 72.79 73.58 3.8M
2025-02-21 75.00 76.97 74.50 75.58 4.1M
2025-02-20 75.00 75.87 73.82 74.70 3.0M
2025-02-19 71.94 76.01 71.94 74.01 3.4M
2025-02-18 74.55 76.72 71.81 72.11 4.2M
2025-02-17 74.11 75.54 73.01 74.53 3.3M
2025-02-14 73.78 75.15 72.61 73.50 3.2M
2025-02-13 78.27 78.34 73.62 73.79 5.5M
2025-02-12 79.00 80.35 76.13 78.29 6.8M
2025-02-11 74.00 86.00 72.72 80.15 8.8M
2025-02-10 73.01 74.60 72.56 74.31 4.0M
2025-02-07 74.01 75.30 71.51 73.64 6.6M
2025-02-06 66.02 72.36 66.02 71.58 5.3M
2025-02-05 65.59 67.79 64.21 67.01 3.5M
2025-01-27 65.80 68.11 64.65 64.65 3.7M
2025-01-24 62.30 67.11 62.22 66.08 5.3M
2025-01-23 65.00 66.50 61.61 61.61 3.8M
2025-01-22 65.50 67.19 63.58 64.41 3.6M
2025-01-21 63.96 67.31 63.45 66.69 4.2M
2025-01-20 64.11 64.79 62.69 63.27 2.0M
2025-01-17 63.85 65.07 62.70 63.50 3.0M
2025-01-16 62.55 66.02 61.09 64.31 4.6M
2025-01-15 63.25 63.46 61.66 62.00 2.2M
2025-01-14 61.00 63.47 60.48 63.45 2.8M
2025-01-13 57.00 62.30 56.14 61.07 3.9M
2025-01-10 59.25 61.60 57.61 57.76 2.7M
2025-01-09 60.06 63.20 59.52 59.95 3.0M
2025-01-08 60.41 62.39 58.03 61.17 3.1M
2025-01-07 57.50 61.21 57.46 61.02 3.1M
2025-01-06 65.00 65.25 58.02 58.20 5.2M
2025-01-03 65.11 68.55 63.51 66.06 5.3M
2025-01-02 64.00 66.66 61.49 63.60 3.7M