Fujian Snowman Co Ltd (002639)

002639
🏛️ China →
10.61
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.48 8.54 8.48 8.50 8.0M
2022-12-29 8.60 8.64 8.45 8.50 10.5M
2022-12-28 8.75 8.75 8.52 8.58 10.8M
2022-12-27 8.66 8.78 8.66 8.73 10.1M
2022-12-26 8.52 8.66 8.52 8.66 9.6M
2022-12-23 8.50 8.59 8.40 8.52 11.3M
2022-12-22 8.63 8.73 8.53 8.53 13.0M
2022-12-21 8.79 8.86 8.62 8.63 11.7M
2022-12-20 8.75 8.90 8.68 8.82 10.9M
2022-12-19 8.94 8.99 8.71 8.74 15.3M
2022-12-16 9.19 9.19 8.95 8.97 22.6M
2022-12-15 9.28 9.38 9.18 9.26 17.1M
2022-12-14 9.26 9.50 9.23 9.26 21.0M
2022-12-13 9.18 9.64 9.11 9.34 28.5M
2022-12-12 9.39 9.47 9.15 9.19 25.6M
2022-12-09 9.35 9.74 9.31 9.48 34.9M
2022-12-08 9.49 9.49 9.17 9.19 28.2M
2022-12-07 9.49 9.64 9.44 9.52 18.0M
2022-12-06 9.69 9.69 9.42 9.44 27.4M
2022-12-05 9.61 9.75 9.52 9.71 27.4M
2022-12-02 9.53 9.69 9.50 9.57 23.7M
2022-12-01 9.51 9.72 9.41 9.65 34.0M
2022-11-30 9.37 9.66 9.37 9.48 27.6M
2022-11-29 9.28 9.43 9.27 9.38 22.7M
2022-11-28 9.28 9.44 9.25 9.32 19.3M
2022-11-25 9.72 9.77 9.46 9.46 31.0M
2022-11-24 9.71 9.87 9.71 9.81 24.0M
2022-11-23 9.82 9.92 9.64 9.87 35.0M
2022-11-22 10.00 10.29 9.95 9.99 60.5M
2022-11-21 9.82 9.95 9.64 9.93 45.3M
2022-11-18 10.03 10.28 9.90 9.97 93.2M
2022-11-17 9.69 10.27 9.55 10.27 100.4M
2022-11-16 9.35 9.50 9.29 9.34 29.6M
2022-11-15 9.12 9.34 9.09 9.30 21.3M
2022-11-14 9.24 9.32 9.05 9.12 23.4M
2022-11-11 9.54 9.55 9.25 9.26 31.1M
2022-11-10 9.26 9.48 9.22 9.38 28.6M
2022-11-09 9.28 9.43 9.23 9.30 20.2M
2022-11-08 9.46 9.47 9.21 9.28 22.0M
2022-11-07 9.33 9.49 9.25 9.38 36.5M
2022-11-04 9.10 9.47 9.06 9.37 49.2M
2022-11-03 8.91 9.40 8.86 9.23 46.9M
2022-11-02 8.67 9.17 8.64 9.00 39.4M
2022-11-01 8.35 8.74 8.33 8.73 27.6M
2022-10-31 8.27 8.50 8.25 8.37 20.0M
2022-10-28 8.81 8.98 8.42 8.44 28.1M
2022-10-27 8.92 8.99 8.70 8.72 20.2M
2022-10-26 8.83 9.00 8.79 8.92 18.3M
2022-10-25 8.77 8.92 8.52 8.85 18.9M
2022-10-24 8.96 9.14 8.74 8.85 23.3M
2022-10-21 9.02 9.08 8.84 8.90 15.8M
2022-10-20 9.01 9.14 8.83 9.00 20.6M
2022-10-19 9.21 9.28 9.03 9.03 20.5M
2022-10-18 9.32 9.37 9.21 9.25 19.7M
2022-10-17 9.21 9.32 9.16 9.28 19.8M
2022-10-14 9.12 9.30 9.10 9.23 25.1M
2022-10-13 9.03 9.35 8.99 9.09 25.5M
2022-10-12 8.92 9.17 8.61 9.14 30.6M
2022-10-11 9.02 9.04 8.68 9.00 23.2M
2022-10-10 9.62 9.64 8.91 9.04 30.5M
2022-09-30 9.92 10.10 9.51 9.52 30.0M
2022-09-29 10.12 10.29 9.97 10.03 36.6M
2022-09-28 9.81 10.45 9.79 10.20 55.7M
2022-09-27 9.86 9.90 9.61 9.90 27.1M
2022-09-26 9.55 9.90 9.50 9.73 26.2M
2022-09-23 9.78 9.95 9.55 9.59 19.0M
2022-09-22 9.83 10.07 9.82 9.84 24.0M
2022-09-21 9.64 10.02 9.46 9.92 25.2M
2022-09-20 9.65 9.76 9.62 9.68 18.1M
2022-09-19 9.92 9.96 9.56 9.58 20.5M
2022-09-16 9.80 9.95 9.57 9.89 28.6M
2022-09-15 10.30 10.30 9.72 9.83 38.1M
2022-09-14 10.30 10.45 10.10 10.23 32.7M
2022-09-13 10.65 10.71 10.47 10.54 24.1M
2022-09-09 10.71 10.75 10.45 10.60 33.4M
2022-09-08 10.80 11.08 10.73 10.78 40.7M
2022-09-07 10.81 10.93 10.70 10.75 35.4M
2022-09-06 10.81 11.04 10.69 10.95 41.3M
2022-09-05 10.70 11.18 10.65 10.90 44.9M
2022-09-02 11.31 11.40 10.37 10.79 69.4M
2022-09-01 11.62 11.87 11.33 11.40 75.4M
2022-08-31 11.93 12.39 11.78 11.85 109.0M
2022-08-30 11.90 11.99 11.65 11.80 67.1M
2022-08-29 11.67 12.20 11.61 12.05 112.0M
2022-08-26 11.34 12.34 11.31 11.81 115.8M
2022-08-25 11.52 11.77 11.16 11.33 59.6M
2022-08-24 11.72 12.05 11.55 11.58 76.4M
2022-08-23 11.53 11.83 11.46 11.77 50.9M
2022-08-22 11.45 11.67 11.17 11.60 42.0M
2022-08-19 11.90 11.91 11.46 11.47 65.7M
2022-08-18 11.63 12.10 11.50 11.97 100.6M
2022-08-17 11.55 11.67 11.42 11.65 51.2M
2022-08-16 11.66 11.80 11.50 11.60 54.8M
2022-08-15 11.59 11.76 11.47 11.70 56.4M
2022-08-12 11.61 11.95 11.47 11.48 78.2M
2022-08-11 11.59 11.80 11.40 11.68 80.2M
2022-08-10 11.19 11.60 11.11 11.48 80.5M
2022-08-09 11.20 11.40 11.18 11.24 46.2M
2022-08-08 11.12 11.35 11.08 11.26 38.0M
2022-08-05 11.15 11.33 10.97 11.23 46.9M
2022-08-04 11.15 11.29 11.00 11.12 43.3M
2022-08-03 11.10 11.45 10.99 11.05 64.8M
2022-08-02 11.38 11.60 11.00 11.02 74.0M
2022-08-01 11.06 11.78 11.00 11.63 92.1M
2022-07-29 11.46 11.63 11.21 11.25 64.3M
2022-07-28 11.12 11.58 11.06 11.45 88.9M
2022-07-27 11.07 11.26 10.98 11.10 42.4M
2022-07-26 11.05 11.22 10.87 11.08 51.1M
2022-07-25 10.99 11.28 10.56 11.27 82.8M
2022-07-22 10.93 11.27 10.87 10.92 47.6M
2022-07-21 10.92 11.18 10.86 10.98 48.5M
2022-07-20 10.81 11.05 10.74 10.99 40.3M
2022-07-19 10.86 10.92 10.62 10.80 29.9M
2022-07-18 10.64 10.91 10.57 10.84 31.9M
2022-07-15 11.07 11.12 10.62 10.64 43.8M
2022-07-14 10.52 11.26 10.46 10.98 62.7M
2022-07-13 10.30 10.69 10.28 10.57 31.5M
2022-07-12 10.52 10.62 10.32 10.36 30.3M
2022-07-11 10.92 11.00 10.43 10.50 40.9M
2022-07-08 10.89 11.24 10.88 10.90 39.8M
2022-07-07 10.67 11.07 10.56 10.88 45.2M
2022-07-06 11.28 11.29 10.53 10.66 61.4M
2022-07-05 11.45 11.46 11.13 11.28 43.2M
2022-07-04 11.21 11.58 11.05 11.47 57.4M
2022-07-01 11.35 11.43 11.15 11.19 51.3M
2022-06-30 11.69 11.69 11.19 11.46 95.6M
2022-06-29 11.51 12.35 11.33 11.89 141.9M
2022-06-28 11.10 11.85 11.07 11.48 113.1M
2022-06-27 11.19 11.35 11.08 11.17 60.6M
2022-06-24 11.37 11.40 11.07 11.08 71.2M
2022-06-23 11.44 11.54 11.05 11.36 70.9M
2022-06-22 11.09 11.79 10.92 11.44 94.3M
2022-06-21 11.00 11.44 10.91 11.20 86.1M
2022-06-20 10.99 11.45 10.95 11.05 88.1M
2022-06-17 10.83 11.10 10.70 10.84 65.5M
2022-06-16 11.13 11.44 10.93 10.94 89.4M
2022-06-15 11.72 12.45 11.26 11.41 169.8M
2022-06-14 10.35 11.58 10.19 11.58 118.6M
2022-06-13 9.95 10.88 9.90 10.53 83.0M
2022-06-10 9.90 10.10 9.87 10.01 31.3M
2022-06-09 10.24 10.28 9.96 10.00 41.7M
2022-06-08 10.11 10.30 9.91 10.28 64.6M
2022-06-07 10.17 10.32 9.84 10.11 50.9M
2022-06-06 10.00 10.30 10.00 10.19 49.3M
2022-06-02 10.05 10.10 9.84 9.99 45.2M
2022-06-01 10.20 10.40 10.05 10.10 44.5M
2022-05-31 10.40 10.41 10.10 10.20 44.9M
2022-05-30 10.22 10.47 10.05 10.40 50.5M
2022-05-27 10.35 10.55 10.10 10.20 46.0M
2022-05-26 10.51 10.55 10.22 10.33 48.0M
2022-05-25 10.35 10.65 10.00 10.60 63.8M
2022-05-24 10.87 11.32 10.50 10.54 87.1M
2022-05-23 10.78 10.91 10.67 10.87 47.0M
2022-05-20 10.93 10.99 10.67 10.81 58.0M
2022-05-19 10.40 10.89 10.30 10.88 81.1M
2022-05-18 10.58 10.89 10.40 10.56 64.8M
2022-05-17 10.47 10.97 10.11 10.71 79.6M
2022-05-16 10.60 10.69 10.33 10.44 41.0M
2022-05-13 10.74 10.79 10.40 10.51 38.4M
2022-05-12 10.40 10.92 10.32 10.69 65.5M
2022-05-11 10.53 11.42 10.53 10.60 96.1M
2022-05-10 10.24 10.64 10.20 10.59 53.1M
2022-05-09 10.05 10.65 10.05 10.44 52.8M
2022-05-06 9.99 10.66 9.81 10.23 61.6M
2022-05-05 10.18 10.53 10.03 10.38 57.4M
2022-04-29 9.50 10.18 9.50 10.05 73.1M
2022-04-28 9.85 10.00 9.30 9.33 62.1M
2022-04-27 9.38 10.28 9.20 10.06 74.4M
2022-04-26 9.91 10.56 9.58 9.68 67.1M
2022-04-25 11.00 11.00 10.20 10.20 64.2M
2022-04-22 10.80 11.40 10.30 11.33 82.3M
2022-04-21 11.70 11.93 10.80 10.95 91.2M
2022-04-20 12.15 12.58 11.83 11.84 93.9M
2022-04-19 11.65 12.68 11.65 12.34 117.4M
2022-04-18 11.31 11.75 11.20 11.55 58.5M
2022-04-15 12.22 12.24 11.50 11.54 106.9M
2022-04-14 12.35 12.80 12.20 12.51 112.4M
2022-04-13 13.38 14.00 12.20 12.54 186.4M
2022-04-12 12.02 13.38 11.95 13.38 137.9M
2022-04-11 12.20 12.56 11.68 12.16 100.1M
2022-04-08 12.40 13.19 11.98 12.55 136.1M
2022-04-07 12.16 13.08 11.75 12.69 173.3M
2022-04-06 11.20 12.16 11.14 12.16 119.7M
2022-04-01 11.13 11.37 11.00 11.05 56.5M
2022-03-31 11.40 11.60 11.11 11.22 70.3M
2022-03-30 11.35 11.66 11.25 11.51 85.7M
2022-03-29 11.83 11.93 11.12 11.24 95.5M
2022-03-28 12.00 12.42 11.79 11.82 120.0M
2022-03-25 12.63 13.93 12.20 12.50 184.4M
2022-03-24 14.03 14.85 13.28 13.28 251.4M
2022-03-23 13.50 13.50 13.30 13.50 39.4M
2022-03-22 11.49 12.68 11.32 12.27 131.2M
2022-03-21 11.27 11.76 11.16 11.55 101.5M
2022-03-18 11.23 11.70 10.95 11.38 129.0M
2022-03-17 10.06 10.98 10.00 10.98 120.2M
2022-03-16 9.97 10.10 9.20 9.98 91.0M
2022-03-15 10.37 10.53 9.69 9.72 84.0M
2022-03-14 11.13 11.36 10.57 10.60 77.7M
2022-03-11 10.80 11.45 10.69 11.31 90.1M
2022-03-10 11.15 11.78 10.94 11.17 107.9M
2022-03-09 11.88 12.15 10.87 11.15 130.0M
2022-03-08 12.40 13.25 12.00 12.08 138.8M
2022-03-07 11.77 13.30 11.50 12.78 176.3M
2022-03-04 12.11 12.92 11.99 12.20 198.4M
2022-03-03 10.73 11.76 10.48 11.76 130.4M
2022-03-02 10.32 10.80 10.18 10.69 107.0M
2022-03-01 10.37 10.45 10.13 10.31 70.6M
2022-02-28 10.30 10.30 10.00 10.18 81.9M
2022-02-25 10.07 10.56 9.78 10.46 135.3M
2022-02-24 9.82 10.50 9.78 9.99 148.3M
2022-02-23 9.50 9.86 9.46 9.83 72.2M
2022-02-22 9.68 10.05 9.32 9.51 85.7M
2022-02-21 9.77 9.83 9.55 9.80 55.1M
2022-02-18 9.61 9.78 9.57 9.69 41.8M
2022-02-17 9.94 10.11 9.70 9.82 71.8M
2022-02-16 9.77 10.12 9.68 9.96 84.7M
2022-02-15 9.70 9.84 9.52 9.66 45.9M
2022-02-14 9.50 9.84 9.41 9.74 55.0M
2022-02-11 10.30 10.33 9.59 9.67 90.9M
2022-02-10 10.70 10.71 10.22 10.30 91.2M
2022-02-09 10.25 10.72 10.06 10.71 112.4M
2022-02-08 10.30 10.38 9.97 10.28 57.7M
2022-02-07 10.48 10.53 10.16 10.20 60.0M
2022-01-28 10.45 10.47 10.01 10.14 56.1M
2022-01-27 10.98 11.06 10.21 10.28 85.2M
2022-01-26 11.22 11.48 10.91 10.97 91.8M
2022-01-25 12.00 12.09 10.94 11.00 96.2M
2022-01-24 11.96 12.27 11.85 11.92 76.5M
2022-01-21 12.87 12.87 11.94 11.99 124.9M
2022-01-20 13.05 13.85 12.66 13.25 154.9M
2022-01-19 13.12 13.58 12.86 13.08 109.7M
2022-01-18 14.37 14.38 13.10 13.12 159.7M
2022-01-17 14.35 15.29 14.01 14.42 148.8M
2022-01-14 15.90 16.05 14.94 14.94 175.7M
2022-01-13 16.43 17.58 16.16 16.60 161.9M
2022-01-12 16.67 18.11 16.00 17.00 193.9M
2022-01-11 16.65 17.98 15.73 17.28 197.3M
2022-01-10 15.67 17.11 15.25 16.64 187.7M
2022-01-07 17.28 18.45 16.27 16.27 258.5M
2022-01-06 14.88 16.86 14.63 16.86 198.1M
2022-01-05 13.70 15.33 12.60 15.33 241.1M
2022-01-04 14.95 15.35 13.75 13.94 199.1M