Foshan Blue Rocket Electronics Co Ltd (301348)

301348
🏛️ China →
22.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.47 22.64 22.43 22.64 756.8K
09:35 22.62 22.89 22.61 22.77 862.2K
09:40 22.76 22.89 22.76 22.84 735.7K
09:45 22.82 22.82 22.72 22.75 317.9K
09:50 22.75 22.75 22.57 22.58 337.6K
09:55 22.57 22.63 22.50 22.61 327.8K
10:00 22.60 22.69 22.53 22.62 265.4K
10:05 22.61 22.63 22.56 22.63 173.7K
10:10 22.62 22.63 22.50 22.51 220.0K
10:15 22.55 22.59 22.47 22.51 140.1K
10:20 22.53 22.60 22.51 22.59 157.1K
10:25 22.60 22.62 22.53 22.55 69.4K
10:30 22.56 22.67 22.56 22.65 103.8K
10:35 22.66 22.67 22.52 22.60 133.4K
10:40 22.60 22.60 22.55 22.59 69.6K
10:45 22.60 22.73 22.60 22.69 152.7K
10:50 22.69 22.72 22.64 22.65 95.0K
10:55 22.65 22.66 22.61 22.64 75.9K
11:00 22.64 22.70 22.63 22.70 106.3K
11:05 22.70 22.70 22.62 22.64 127.3K
11:10 22.64 22.64 22.56 22.56 89.5K
11:15 22.58 22.60 22.53 22.53 121.0K
11:20 22.53 22.55 22.49 22.51 222.4K
11:25 22.50 22.55 22.50 22.53 77.3K
11:30 22.53 22.53 22.53 22.53 1.0K
13:00 22.54 22.55 22.48 22.51 172.0K
13:05 22.51 22.57 22.50 22.52 50.7K
13:10 22.52 22.58 22.52 22.56 128.3K
13:15 22.56 22.57 22.51 22.52 110.9K
13:20 22.52 22.61 22.52 22.59 91.5K
13:25 22.59 22.59 22.55 22.56 66.1K
13:30 22.57 22.77 22.57 22.67 486.6K
13:35 22.66 22.90 22.66 22.80 679.8K
13:40 22.79 22.84 22.72 22.72 335.3K
13:45 22.76 22.84 22.73 22.81 254.4K
13:50 22.81 22.85 22.73 22.76 245.3K
13:55 22.76 22.76 22.68 22.68 162.0K
14:00 22.68 22.73 22.67 22.73 97.5K
14:05 22.73 22.73 22.62 22.64 130.2K
14:10 22.64 22.67 22.61 22.61 98.9K
14:15 22.62 22.68 22.61 22.68 104.1K
14:20 22.67 22.69 22.61 22.61 94.3K
14:25 22.62 22.62 22.52 22.58 185.3K
14:30 22.58 22.64 22.52 22.52 142.4K
14:35 22.53 22.59 22.51 22.54 103.0K
14:40 22.55 22.60 22.53 22.60 100.4K
14:45 22.59 22.63 22.58 22.58 201.2K
14:50 22.57 22.57 22.54 22.56 184.9K
14:55 22.56 22.58 22.53 22.54 220.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.47 22.91 22.40 22.52 10.3M
2025-09-25 22.75 22.93 22.48 22.62 13.7M
2025-09-24 22.20 23.25 22.07 23.00 24.4M
2025-09-23 21.93 22.45 21.01 22.40 21.2M
2025-09-22 21.51 22.02 21.31 21.90 8.8M
2025-09-19 21.50 21.95 21.30 21.40 7.7M
2025-09-18 21.66 22.12 21.25 21.55 12.4M
2025-09-17 21.73 21.97 21.49 21.69 6.5M
2025-09-16 21.47 21.77 21.27 21.73 7.2M
2025-09-15 22.03 22.30 21.42 21.47 10.1M
2025-09-12 20.98 21.80 20.84 21.63 13.2M
2025-09-11 20.51 21.02 20.36 20.98 7.2M
2025-09-10 20.72 20.91 20.52 20.55 4.9M
2025-09-09 21.40 21.50 20.64 20.77 8.3M
2025-09-08 20.77 21.38 20.53 21.29 7.1M
2025-09-05 20.30 20.74 20.18 20.72 6.6M
2025-09-04 20.67 20.90 19.88 20.18 8.9M
2025-09-03 20.98 21.59 20.47 20.84 10.8M
2025-09-02 21.74 21.77 20.64 20.83 10.4M
2025-09-01 21.55 22.05 21.52 21.70 7.7M
2025-08-29 22.01 22.05 21.46 21.52 9.2M
2025-08-28 21.60 22.14 21.03 22.06 13.8M
2025-08-27 22.35 22.60 21.58 21.65 12.9M
2025-08-26 22.36 22.47 22.06 22.22 9.5M
2025-08-25 22.61 22.87 22.15 22.38 14.6M
2025-08-22 22.08 22.59 22.00 22.40 14.5M
2025-08-21 22.34 22.48 21.89 22.10 10.5M
2025-08-20 22.02 22.35 21.72 22.35 11.5M
2025-08-19 21.97 22.20 21.76 22.06 10.6M
2025-08-18 21.83 22.06 21.74 21.98 11.8M
2025-08-15 21.00 21.65 20.97 21.65 9.1M
2025-08-14 21.71 21.98 21.04 21.07 13.1M
2025-08-13 21.88 22.15 21.64 21.74 10.1M
2025-08-12 21.66 21.91 21.42 21.81 10.1M
2025-08-11 21.41 21.72 21.34 21.66 9.5M
2025-08-08 21.70 21.84 21.38 21.41 10.8M
2025-08-07 21.70 22.17 21.52 21.92 15.3M
2025-08-06 21.30 21.68 21.19 21.61 10.2M
2025-08-05 21.08 21.28 20.95 21.23 7.3M
2025-08-04 20.82 21.14 20.69 21.08 6.9M
2025-08-01 20.79 21.06 20.71 20.84 6.3M
2025-07-31 21.33 21.47 20.77 20.92 12.0M
2025-07-30 21.47 21.78 21.06 21.34 11.6M
2025-07-29 21.19 21.89 21.19 21.68 17.3M
2025-07-28 21.11 21.18 20.90 21.06 8.2M
2025-07-25 20.91 21.11 20.70 21.03 10.4M
2025-07-24 20.56 20.92 20.55 20.84 7.7M
2025-07-23 20.99 21.15 20.55 20.65 10.3M
2025-07-22 20.40 21.20 20.32 20.98 19.6M
2025-07-21 20.37 20.43 20.30 20.43 5.5M
2025-07-18 20.43 20.47 20.20 20.39 5.5M
2025-07-17 20.21 20.40 20.10 20.36 6.2M
2025-07-16 20.14 20.39 20.05 20.23 5.8M
2025-07-15 20.34 20.42 19.79 20.14 8.5M
2025-07-14 20.48 20.51 20.28 20.37 5.6M
2025-07-11 20.46 20.64 20.11 20.49 9.9M
2025-07-10 20.59 21.10 20.40 20.50 11.4M
2025-07-09 20.58 20.76 20.34 20.43 10.4M
2025-07-08 20.49 20.66 20.35 20.64 11.7M
2025-07-07 20.17 20.75 20.04 20.51 12.6M
2025-07-04 20.79 20.79 20.05 20.25 14.4M
2025-07-03 20.63 20.79 20.29 20.60 15.9M
2025-07-02 21.28 21.40 20.73 20.78 34.8M
2025-07-01 19.66 23.53 19.55 22.59 49.1M
2025-06-30 20.21 20.21 19.48 19.61 9.9M
2025-06-27 19.13 19.44 19.01 19.17 6.3M
2025-06-26 19.09 19.27 18.96 18.98 6.3M
2025-06-25 18.92 19.16 18.81 19.15 7.3M
2025-06-24 18.78 18.97 18.66 18.92 7.4M
2025-06-23 17.97 19.03 17.87 18.71 9.9M
2025-06-20 17.93 18.57 17.93 18.06 5.5M
2025-06-19 18.21 18.45 17.96 17.99 4.5M
2025-06-18 18.13 18.35 17.93 18.25 4.3M
2025-06-17 18.26 18.29 18.02 18.17 3.5M
2025-06-16 18.06 18.27 17.93 18.18 3.0M
2025-06-13 18.35 18.53 18.05 18.05 5.6M
2025-06-12 18.73 18.79 18.38 18.46 5.7M
2025-06-11 18.75 18.88 18.63 18.72 3.2M
2025-06-10 19.02 19.04 18.40 18.58 4.4M
2025-06-09 18.86 19.00 18.76 18.99 3.2M
2025-06-06 18.88 18.97 18.72 18.80 3.3M
2025-06-05 18.67 18.85 18.41 18.81 3.9M
2025-06-04 18.46 18.70 18.46 18.58 2.7M
2025-06-03 18.42 18.63 18.34 18.53 2.5M
2025-05-30 18.98 18.98 18.38 18.43 4.3M
2025-05-29 18.53 19.05 18.45 18.99 4.4M
2025-05-28 18.75 18.93 18.38 18.44 2.9M
2025-05-27 18.98 18.98 18.69 18.79 2.5M
2025-05-26 18.66 19.05 18.66 19.02 3.6M
2025-05-23 19.00 19.13 18.66 18.68 4.4M
2025-05-22 19.36 19.66 19.02 19.06 4.8M
2025-05-21 19.58 19.62 19.19 19.28 3.3M
2025-05-20 19.28 19.81 19.14 19.59 4.5M
2025-05-19 19.44 19.48 19.05 19.33 3.6M
2025-05-16 19.25 19.88 19.14 19.33 4.9M
2025-05-15 19.52 19.56 19.15 19.16 3.7M
2025-05-14 19.65 19.85 19.42 19.62 3.8M
2025-05-13 19.93 20.05 19.62 19.65 4.4M
2025-05-12 19.58 19.83 19.51 19.74 4.3M
2025-05-09 19.80 19.83 19.22 19.33 4.2M
2025-05-08 19.52 19.81 19.44 19.78 5.2M
2025-05-07 20.00 20.13 19.48 19.73 5.4M
2025-05-06 18.96 19.68 18.96 19.67 6.7M
2025-04-30 18.53 18.86 18.48 18.81 4.0M
2025-04-29 18.44 18.88 18.42 18.48 4.7M
2025-04-28 18.83 18.90 18.30 18.55 4.0M
2025-04-25 18.99 19.13 18.83 18.83 3.9M
2025-04-24 23.33 23.33 22.46 22.74 5.0M
2025-04-23 23.11 23.39 22.95 23.21 4.5M
2025-04-22 23.37 23.40 22.91 23.09 4.3M
2025-04-21 23.28 23.40 23.00 23.38 3.8M
2025-04-18 23.50 23.64 22.81 23.00 5.5M
2025-04-17 23.61 24.31 23.52 23.64 6.2M
2025-04-16 23.70 24.73 23.49 24.02 7.6M
2025-04-15 24.29 24.29 23.58 23.81 5.3M
2025-04-14 24.70 24.94 24.20 24.28 7.8M
2025-04-11 23.20 24.98 23.20 24.26 11.6M
2025-04-10 23.79 24.71 23.20 23.59 9.2M
2025-04-09 22.20 23.80 20.56 23.39 11.5M
2025-04-08 23.00 23.80 22.14 22.85 9.7M
2025-04-07 24.40 25.00 21.10 22.38 11.9M
2025-04-03 25.91 26.90 25.80 26.27 7.6M
2025-04-02 26.64 27.41 26.41 26.44 10.4M
2025-04-01 25.85 26.98 25.75 26.91 12.9M
2025-03-31 25.05 27.20 24.30 26.11 12.7M
2025-03-28 26.48 26.95 25.39 25.43 12.1M
2025-03-27 27.50 28.25 26.78 26.79 15.8M
2025-03-26 26.50 28.60 26.13 27.83 21.7M
2025-03-25 26.20 27.00 26.07 26.72 15.5M
2025-03-24 25.72 27.00 24.85 26.41 15.7M
2025-03-21 24.93 26.17 24.90 25.88 16.3M
2025-03-20 25.01 26.27 24.92 25.33 14.3M
2025-03-19 24.88 24.98 24.46 24.61 3.5M
2025-03-18 25.17 25.53 24.87 24.98 4.3M
2025-03-17 24.58 25.36 24.46 25.12 5.8M
2025-03-14 24.25 24.70 23.98 24.59 3.9M
2025-03-13 24.87 24.93 24.02 24.25 4.4M
2025-03-12 24.89 25.26 24.86 24.89 3.8M
2025-03-11 24.38 24.88 24.30 24.84 3.8M
2025-03-10 24.71 24.96 24.48 24.80 3.2M
2025-03-07 25.20 25.29 24.61 24.75 4.4M
2025-03-06 25.06 25.45 25.03 25.25 4.6M
2025-03-05 25.00 25.55 24.68 24.94 3.9M
2025-03-04 24.16 25.12 24.13 25.09 4.5M
2025-03-03 24.45 24.97 24.20 24.36 3.8M
2025-02-28 25.55 25.84 24.33 24.37 5.4M
2025-02-27 26.19 26.38 25.21 25.84 5.6M
2025-02-26 25.84 26.20 25.64 26.15 5.6M
2025-02-25 25.20 26.05 25.17 25.72 5.1M
2025-02-24 25.72 25.98 25.39 25.65 4.6M
2025-02-21 25.29 25.86 25.00 25.74 6.0M
2025-02-20 25.30 25.45 24.92 25.28 4.8M
2025-02-19 24.47 25.50 24.43 25.50 4.8M
2025-02-18 25.38 25.53 24.38 24.47 4.9M
2025-02-17 25.24 25.63 25.14 25.38 4.4M
2025-02-14 25.30 25.48 24.90 25.24 4.3M
2025-02-13 25.87 25.88 25.30 25.36 4.6M
2025-02-12 25.43 25.99 25.19 25.94 5.7M
2025-02-11 25.81 25.84 25.31 25.38 3.9M
2025-02-10 25.30 25.84 25.15 25.79 5.2M
2025-02-07 25.31 25.73 24.91 25.29 6.6M
2025-02-06 24.55 25.33 24.36 25.30 5.3M
2025-02-05 23.99 24.80 23.88 24.49 4.9M
2025-01-27 24.47 24.65 23.53 23.53 3.9M
2025-01-24 24.18 24.52 24.04 24.39 4.0M
2025-01-23 24.57 24.95 24.15 24.15 4.8M
2025-01-22 24.42 24.65 24.06 24.25 3.6M
2025-01-21 24.75 24.86 24.21 24.56 3.6M
2025-01-20 24.94 24.99 24.35 24.60 5.0M
2025-01-17 24.00 24.62 23.78 24.35 4.7M
2025-01-16 24.28 24.69 23.81 24.02 3.8M
2025-01-15 24.50 24.57 24.09 24.13 3.3M
2025-01-14 23.53 24.46 23.23 24.46 5.2M
2025-01-13 22.52 23.37 22.20 23.25 3.8M
2025-01-10 23.89 24.55 23.00 23.00 4.7M
2025-01-09 23.56 24.38 23.55 23.93 4.3M
2025-01-08 23.69 23.96 22.69 23.73 4.8M
2025-01-07 23.02 23.90 22.91 23.87 4.6M
2025-01-06 23.31 23.68 22.75 23.01 4.4M
2025-01-03 24.93 25.29 23.40 23.43 5.3M
2025-01-02 25.56 25.88 24.45 24.92 4.9M