Fortior Technology Shenzhen Co Ltd (688279)

688279
🏛️ China →
230.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 245.50 247.64 242.57 245.99 223.6K
09:35 245.98 247.50 244.81 246.15 76.7K
09:40 246.65 247.87 244.07 247.49 94.5K
09:45 247.49 247.85 245.01 245.55 73.2K
09:50 245.56 246.84 244.70 246.08 55.8K
09:55 246.17 246.38 242.58 243.25 47.9K
10:00 243.00 244.30 242.06 243.11 40.7K
10:05 243.08 243.73 242.25 243.18 23.2K
10:10 243.72 244.26 243.01 243.05 35.0K
10:15 243.05 245.00 242.40 244.34 48.6K
10:20 243.30 245.99 243.24 245.95 25.8K
10:25 244.74 250.32 244.74 249.88 177.3K
10:30 248.50 248.50 245.32 245.50 73.0K
10:35 245.50 247.41 245.35 247.37 39.5K
10:40 247.20 248.00 245.68 247.25 54.2K
10:45 246.60 248.20 245.99 248.00 36.4K
10:50 248.86 249.90 247.68 249.80 36.1K
10:55 249.66 249.68 247.56 248.92 38.3K
11:00 248.92 248.92 247.00 248.45 27.6K
11:05 248.44 249.00 246.61 247.10 18.4K
11:10 246.66 248.10 246.20 247.00 17.6K
11:15 246.18 247.12 245.78 246.54 19.2K
11:20 246.98 248.49 246.30 248.07 25.1K
11:25 247.98 247.98 245.72 246.03 26.4K
13:00 247.18 247.90 245.92 246.51 35.3K
13:05 247.49 249.66 246.85 249.09 64.0K
13:10 248.07 249.15 247.01 248.00 29.0K
13:15 247.48 249.71 247.02 248.90 47.5K
13:20 248.00 249.70 247.60 248.63 44.6K
13:25 249.53 249.53 247.82 248.00 27.3K
13:30 248.00 249.19 247.85 248.88 33.0K
13:35 248.92 250.97 248.02 250.15 59.9K
13:40 250.75 250.90 248.00 249.20 70.6K
13:45 249.20 249.75 248.50 249.15 39.3K
13:50 249.28 249.43 248.50 249.30 37.5K
13:55 249.24 250.11 248.50 250.11 54.7K
14:00 250.48 250.67 248.50 249.12 60.4K
14:05 248.83 249.25 248.50 249.23 31.6K
14:10 248.89 250.15 248.89 250.11 35.3K
14:15 250.00 250.15 249.47 250.15 28.5K
14:20 250.15 252.80 250.15 252.43 73.2K
14:25 252.42 253.66 251.67 253.25 95.9K
14:30 253.16 253.48 252.19 253.35 41.2K
14:35 253.13 253.13 252.07 252.35 40.9K
14:40 252.33 253.00 251.16 252.02 53.0K
14:45 252.02 253.04 250.00 252.92 131.1K
14:50 252.92 253.10 251.66 252.11 96.6K
14:55 252.00 253.00 251.90 252.93 17.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 243.00 244.89 230.09 230.70 2.1M
2025-09-25 248.74 255.89 240.56 242.92 1.9M
2025-09-24 246.98 252.69 241.50 249.17 1.8M
2025-09-23 252.00 255.15 238.82 247.00 2.0M
2025-09-22 245.80 253.66 241.15 252.93 2.6M
2025-09-19 268.00 268.00 236.26 245.00 4.7M
2025-09-18 256.10 302.00 256.10 274.00 5.7M
2025-09-17 218.00 263.52 217.13 263.52 5.3M
2025-09-16 213.80 225.00 211.34 219.60 2.4M
2025-09-15 222.98 222.98 203.50 213.80 2.6M
2025-09-12 202.39 221.16 199.00 211.39 2.7M
2025-09-11 199.00 203.54 194.17 202.40 1.2M
2025-09-10 198.22 203.99 198.20 198.89 0.9M
2025-09-09 208.00 208.00 198.20 198.22 1.3M
2025-09-08 195.10 211.68 194.32 208.10 2.1M
2025-09-05 190.00 195.99 187.20 195.10 1.2M
2025-09-04 201.80 202.50 186.22 190.33 1.8M
2025-09-03 201.18 212.10 200.65 202.98 2.0M
2025-09-02 203.03 207.50 196.20 201.17 1.8M
2025-09-01 207.39 211.88 200.00 204.78 1.6M
2025-08-29 203.88 211.98 199.66 206.40 2.2M
2025-08-28 209.05 211.97 198.01 204.75 2.9M
2025-08-27 210.00 221.75 209.01 210.03 2.3M
2025-08-26 213.00 214.99 209.69 209.88 1.4M
2025-08-25 228.85 228.85 208.58 213.92 2.5M
2025-08-22 216.73 230.86 215.08 222.49 1.9M
2025-08-21 225.29 227.98 216.73 217.65 1.3M
2025-08-20 212.32 226.00 209.10 223.06 1.4M
2025-08-19 216.00 222.00 207.50 213.20 1.8M
2025-08-18 212.56 223.49 205.22 216.62 1.9M
2025-08-15 203.51 212.55 202.09 208.65 1.2M
2025-08-14 209.45 211.58 202.00 204.35 1.7M
2025-08-13 204.89 209.93 202.01 206.63 1.2M
2025-08-12 200.56 207.89 196.66 205.26 1.9M
2025-08-11 181.55 203.64 181.55 202.60 3.1M
2025-08-08 188.56 190.40 181.50 181.50 1.5M
2025-08-07 188.40 199.66 188.40 189.75 1.6M
2025-08-06 189.26 191.38 185.50 188.40 1.0M
2025-08-05 188.37 189.49 185.23 189.26 0.7M
2025-08-04 180.14 192.58 178.82 188.33 1.6M
2025-08-01 183.73 185.98 178.00 181.50 0.9M
2025-07-31 185.66 189.35 183.50 183.73 1.0M
2025-07-30 187.50 188.98 183.24 185.66 1.0M
2025-07-29 186.28 189.70 185.50 187.32 1.1M
2025-07-28 198.37 200.00 185.81 187.11 2.0M
2025-07-25 197.00 199.80 192.20 198.37 0.9M
2025-07-24 197.41 200.21 196.60 197.00 0.8M
2025-07-23 199.03 203.99 196.58 198.18 1.0M
2025-07-22 196.25 202.30 194.00 200.08 1.2M
2025-07-21 205.00 205.00 196.00 197.88 1.2M
2025-07-18 204.75 205.70 199.60 203.26 0.9M
2025-07-17 200.00 209.66 196.50 204.75 1.5M
2025-07-16 190.00 203.78 189.80 201.03 1.8M
2025-07-15 188.00 192.66 186.00 190.00 1.0M
2025-07-14 185.46 190.48 185.00 188.00 1.3M
2025-07-11 177.26 189.98 177.26 185.46 2.0M
2025-07-10 182.24 183.53 178.01 178.20 0.7M
2025-07-09 183.26 184.91 179.72 182.25 1.0M
2025-07-08 180.07 183.21 178.00 183.21 1.2M
2025-07-07 188.00 188.16 177.53 180.07 1.5M
2025-07-04 180.00 193.80 179.00 188.60 2.6M
2025-07-03 175.37 180.55 173.70 180.00 2.4M
2025-07-02 177.57 179.58 172.63 174.77 1.9M
2025-07-01 185.50 185.98 177.60 178.99 2.0M
2025-06-30 199.00 199.60 184.98 185.50 2.8M
2025-06-27 198.20 200.75 197.00 197.72 0.7M
2025-06-26 210.05 210.86 197.35 198.10 1.9M
2025-06-25 204.01 211.80 201.86 210.89 1.2M
2025-06-24 193.50 204.89 192.68 204.01 1.2M
2025-06-23 193.46 196.50 189.80 192.15 0.9M
2025-06-20 199.59 203.88 193.50 194.46 1.2M
2025-06-19 194.80 208.01 192.70 201.64 2.0M
2025-06-18 188.88 194.98 184.82 192.60 1.2M
2025-06-17 191.55 191.55 184.80 186.18 0.6M
2025-06-16 192.25 193.23 185.20 185.97 1.3M
2025-06-13 194.05 196.95 190.28 193.80 0.9M
2025-06-12 196.88 197.43 190.32 196.25 1.0M
2025-06-11 190.00 198.94 186.98 196.88 1.3M
2025-06-10 193.54 193.54 185.58 189.88 1.3M
2025-06-09 194.97 196.10 191.06 193.14 1.0M
2025-06-06 196.06 198.75 194.07 194.99 0.8M
2025-06-05 191.95 198.89 189.42 197.00 1.3M
2025-06-04 200.50 202.35 190.24 190.65 1.7M
2025-06-03 196.98 205.00 194.30 199.35 0.7M
2025-05-30 198.64 206.34 193.33 201.00 1.3M
2025-05-29 201.99 204.20 197.08 199.89 1.0M
2025-05-28 200.60 203.50 197.00 200.02 0.9M
2025-05-27 207.00 209.00 199.75 200.30 0.9M
2025-05-26 221.68 221.68 204.35 207.61 1.2M
2025-05-23 215.60 219.01 212.30 214.55 0.6M
2025-05-22 218.72 219.79 215.44 216.49 0.5M
2025-05-21 220.90 222.90 216.77 218.23 0.9M
2025-05-20 222.36 228.95 222.05 222.48 0.8M
2025-05-19 228.85 234.51 223.00 224.33 0.9M
2025-05-16 220.00 231.17 220.00 226.63 0.8M
2025-05-15 238.32 238.49 223.50 224.32 1.1M
2025-05-14 241.90 249.00 236.11 238.31 0.8M
2025-05-13 238.94 249.65 235.00 239.33 1.3M
2025-05-12 235.22 241.96 233.07 237.34 1.0M
2025-05-09 234.52 241.96 229.83 234.60 0.9M
2025-05-08 238.54 242.71 235.01 236.21 0.6M
2025-05-07 246.00 249.30 239.75 241.05 0.9M
2025-05-06 244.00 249.30 238.75 244.95 1.2M
2025-04-30 227.06 244.30 222.20 243.50 1.5M
2025-04-29 231.71 231.80 219.15 227.66 2.0M
2025-04-28 234.34 236.61 226.00 236.61 0.9M
2025-04-25 232.09 237.00 223.99 233.00 0.9M
2025-04-24 239.48 244.85 228.04 231.00 1.4M
2025-04-23 229.35 247.50 229.35 241.60 1.8M
2025-04-22 233.83 234.00 225.10 225.66 1.3M
2025-04-21 213.00 234.00 213.00 232.60 1.5M
2025-04-18 208.01 218.88 208.01 215.87 0.9M
2025-04-17 215.00 223.00 210.99 212.82 1.6M
2025-04-16 215.95 222.20 210.58 215.55 1.2M
2025-04-15 222.00 222.94 213.00 214.59 1.3M
2025-04-14 221.00 232.00 216.55 222.00 2.1M
2025-04-11 199.99 231.00 199.00 222.00 3.2M
2025-04-10 200.00 207.00 193.88 200.11 2.5M
2025-04-09 180.05 196.00 172.10 187.21 2.4M
2025-04-08 179.44 189.79 175.00 183.72 2.5M
2025-04-07 213.00 213.00 179.44 179.45 2.5M
2025-04-03 230.15 236.98 223.21 224.30 0.9M
2025-04-02 227.89 236.65 224.90 231.96 1.1M
2025-04-01 238.55 238.55 226.44 226.89 1.2M
2025-03-31 239.13 239.39 227.73 233.89 1.6M
2025-03-28 243.20 245.98 233.00 234.47 1.3M
2025-03-27 245.92 252.65 241.98 242.82 1.1M
2025-03-26 238.80 248.10 236.85 245.55 1.5M
2025-03-25 249.98 250.28 236.30 237.08 1.2M
2025-03-24 246.58 254.70 242.33 248.50 1.1M
2025-03-21 257.00 259.58 245.06 246.48 2.0M
2025-03-20 263.80 263.80 252.81 258.40 1.2M
2025-03-19 260.00 265.69 255.00 262.20 0.9M
2025-03-18 264.64 268.26 257.80 261.80 1.3M
2025-03-17 267.06 267.06 250.00 264.72 1.5M
2025-03-14 262.87 277.00 258.00 267.01 3.0M
2025-03-13 279.20 279.20 257.22 262.87 2.5M
2025-03-12 271.93 282.60 267.01 279.94 1.8M
2025-03-11 278.60 291.61 265.68 269.81 1.9M
2025-03-10 283.16 289.66 277.00 282.07 1.2M
2025-03-07 290.56 299.28 282.16 284.99 1.7M
2025-03-06 293.50 314.16 290.00 292.00 2.6M
2025-03-05 262.00 292.00 262.00 288.80 2.4M
2025-03-04 250.00 269.58 244.00 265.05 2.8M
2025-03-03 250.00 254.90 236.20 248.98 2.7M
2025-02-28 271.14 271.14 243.35 246.00 3.2M
2025-02-27 277.99 284.98 267.00 272.73 2.2M
2025-02-26 277.00 296.00 274.01 278.00 2.3M
2025-02-25 273.00 281.30 266.00 277.50 2.0M
2025-02-24 294.00 295.66 271.00 281.00 2.7M
2025-02-21 249.98 297.72 243.35 297.72 2.3M
2025-02-20 241.50 257.41 241.45 248.10 1.7M
2025-02-19 218.54 242.50 218.44 240.85 2.7M
2025-02-18 219.81 226.48 216.00 220.51 1.3M
2025-02-17 219.22 222.00 214.48 220.55 1.3M
2025-02-14 220.44 220.44 215.50 219.82 1.3M
2025-02-13 222.55 228.10 217.00 220.00 1.4M
2025-02-12 227.31 227.51 218.50 224.09 1.8M
2025-02-11 220.96 229.89 218.02 228.55 1.4M
2025-02-10 225.48 227.08 217.00 223.00 2.1M
2025-02-07 234.05 234.05 221.20 229.38 2.7M
2025-02-06 220.00 240.00 218.87 234.78 3.0M
2025-02-05 216.00 233.00 216.00 220.05 2.8M
2025-01-27 216.90 220.00 208.88 209.78 2.1M
2025-01-24 218.00 232.82 215.25 229.00 2.9M
2025-01-23 210.54 220.00 206.20 215.80 1.7M
2025-01-22 195.03 216.54 193.20 209.83 1.6M
2025-01-21 187.21 198.88 184.58 197.00 1.4M
2025-01-20 189.70 190.17 184.74 185.65 0.8M
2025-01-17 187.44 190.98 178.47 189.93 1.8M
2025-01-16 186.98 191.00 183.04 187.65 2.0M
2025-01-15 180.99 191.69 178.88 185.56 2.0M
2025-01-14 173.65 186.55 170.94 181.06 2.0M
2025-01-13 173.88 178.87 169.08 172.50 1.3M
2025-01-10 167.32 186.88 166.06 176.62 2.7M
2025-01-09 167.93 170.87 165.23 168.50 1.2M
2025-01-08 159.52 173.00 159.50 168.10 2.5M
2025-01-07 147.60 161.50 146.80 161.50 1.3M
2025-01-06 147.60 152.51 145.66 147.96 0.6M
2025-01-03 151.42 153.51 146.65 147.90 1.0M
2025-01-02 157.70 157.70 149.09 151.42 1.1M