Fujian Star Net Communic Ltd (002396)

002396
🏛️ China →
30.68
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
2024-12-31 19.82 19.90 18.99 18.99 24.7M
2024-12-30 20.34 20.50 19.52 19.78 32.3M
2024-12-27 20.60 21.13 19.77 19.97 59.8M
2024-12-26 18.92 19.95 18.80 19.79 39.2M
2024-12-25 18.88 19.40 18.53 18.98 27.4M
2024-12-24 19.30 19.85 18.83 19.15 36.7M
2024-12-23 19.10 20.15 18.93 18.96 49.0M
2024-12-20 19.88 19.88 18.98 19.08 68.7M
2024-12-19 17.72 19.59 17.60 19.59 26.0M
2024-12-18 17.44 17.97 17.30 17.81 9.0M
2024-12-17 17.88 18.12 17.41 17.51 12.1M
2024-12-16 17.90 18.01 17.60 17.71 9.0M
2024-12-13 18.05 18.16 17.77 17.82 12.2M
2024-12-12 18.05 18.33 17.91 18.19 11.0M
2024-12-11 17.43 18.04 17.40 18.00 11.5M
2024-12-10 17.78 17.88 17.35 17.52 11.1M
2024-12-09 17.48 17.62 17.20 17.31 8.2M
2024-12-06 17.31 17.50 17.10 17.43 8.9M
2024-12-05 17.00 17.34 16.96 17.24 6.0M
2024-12-04 17.39 17.42 16.95 17.06 7.5M
2024-12-03 17.54 17.55 17.25 17.42 8.4M
2024-12-02 17.06 17.63 17.01 17.51 12.2M
2024-11-29 16.89 17.37 16.71 17.10 12.9M
2024-11-28 17.32 17.50 16.88 16.91 12.0M
2024-11-27 17.07 17.38 16.72 17.36 9.2M
2024-11-26 17.17 17.50 17.10 17.14 7.7M
2024-11-25 17.40 17.51 16.86 17.15 11.7M
2024-11-22 18.00 18.23 17.33 17.36 10.7M
2024-11-21 18.27 18.28 17.78 18.00 9.4M
2024-11-20 17.87 18.29 17.80 18.19 9.9M
2024-11-19 17.75 18.00 17.42 17.92 10.5M
2024-11-18 17.98 18.13 17.53 17.63 13.8M
2024-11-15 18.26 18.74 17.90 17.98 14.5M
2024-11-14 18.84 18.99 18.34 18.38 16.3M
2024-11-13 18.88 19.06 18.48 18.87 27.4M
2024-11-12 18.68 19.83 18.39 19.47 46.3M
2024-11-11 17.95 18.72 17.81 18.67 22.7M
2024-11-08 17.84 18.19 17.80 17.90 16.7M
2024-11-07 17.57 17.75 17.39 17.72 14.6M
2024-11-06 17.86 17.99 17.55 17.66 18.5M
2024-11-05 17.51 18.09 17.40 17.90 23.1M
2024-11-04 16.78 17.55 16.78 17.50 15.0M
2024-11-01 17.48 17.62 16.79 16.82 16.9M
2024-10-31 17.31 17.57 17.07 17.51 16.0M
2024-10-30 16.90 17.43 16.86 17.31 15.2M
2024-10-29 17.25 17.33 16.87 16.99 15.8M
2024-10-28 16.96 17.20 16.66 17.19 14.9M
2024-10-25 16.50 16.93 16.33 16.84 17.8M
2024-10-24 16.21 16.45 16.03 16.34 12.3M
2024-10-23 16.14 16.42 16.01 16.20 11.9M
2024-10-22 16.19 16.26 15.93 16.13 12.6M
2024-10-21 16.07 16.46 16.07 16.24 16.3M
2024-10-18 15.49 16.36 15.43 16.03 15.6M
2024-10-17 15.70 15.89 15.48 15.55 8.9M
2024-10-16 15.42 15.79 15.30 15.48 7.5M
2024-10-15 15.85 16.14 15.54 15.57 11.3M
2024-10-14 15.71 15.90 15.30 15.83 14.1M
2024-10-11 16.31 16.50 15.45 15.64 12.4M
2024-10-10 16.80 17.02 16.29 16.45 15.0M
2024-10-09 17.67 17.68 16.51 16.57 24.4M
2024-10-08 18.31 18.32 17.00 18.05 30.9M
2024-09-30 15.72 16.75 15.68 16.65 26.4M
2024-09-27 14.85 15.44 14.69 15.29 15.9M
2024-09-26 14.22 14.66 14.22 14.66 9.0M
2024-09-25 14.37 14.62 14.25 14.25 9.7M
2024-09-24 14.13 14.30 13.89 14.30 10.2M
2024-09-23 13.93 14.28 13.90 14.13 6.7M
2024-09-20 13.90 14.05 13.84 13.97 4.5M
2024-09-19 13.66 14.04 13.54 13.90 4.9M
2024-09-18 13.64 13.74 13.43 13.59 3.2M
2024-09-13 13.77 13.89 13.60 13.64 2.8M
2024-09-12 13.87 13.97 13.76 13.77 2.8M
2024-09-11 13.75 13.96 13.73 13.84 3.5M
2024-09-10 13.52 13.95 13.33 13.80 4.5M
2024-09-09 13.48 13.67 13.47 13.53 3.6M
2024-09-06 13.89 13.92 13.52 13.54 4.4M
2024-09-05 13.68 13.99 13.68 13.91 4.7M
2024-09-04 13.57 13.83 13.54 13.75 4.5M
2024-09-03 13.61 13.75 13.51 13.72 5.9M
2024-09-02 13.88 13.88 13.59 13.62 7.6M
2024-08-30 13.53 13.96 13.53 13.78 9.6M
2024-08-29 13.66 13.77 13.53 13.64 7.6M
2024-08-28 13.47 13.89 13.45 13.77 7.6M
2024-08-27 13.64 13.80 13.47 13.53 7.8M
2024-08-26 13.56 13.80 13.35 13.67 14.1M
2024-08-23 13.17 13.59 13.03 13.52 20.6M
2024-08-22 13.05 13.22 12.80 12.90 5.2M
2024-08-21 13.09 13.25 13.02 13.06 2.9M
2024-08-20 13.33 13.33 13.11 13.15 3.4M
2024-08-19 13.10 13.38 13.02 13.28 4.2M
2024-08-16 12.96 13.20 12.95 13.10 4.8M
2024-08-15 12.71 13.07 12.62 12.93 3.9M
2024-08-14 12.75 12.85 12.68 12.74 2.5M
2024-08-13 12.60 12.73 12.56 12.71 2.1M
2024-08-12 12.74 12.75 12.54 12.60 3.2M
2024-08-09 12.80 12.93 12.68 12.68 2.6M
2024-08-08 12.81 12.90 12.60 12.79 3.4M
2024-08-07 12.69 12.99 12.69 12.83 3.6M
2024-08-06 12.70 12.87 12.59 12.74 3.6M
2024-08-05 12.98 13.11 12.51 12.53 5.9M
2024-08-02 13.16 13.37 13.03 13.04 4.0M
2024-08-01 13.28 13.40 13.20 13.28 4.9M
2024-07-31 12.67 13.30 12.59 13.28 8.5M
2024-07-30 12.46 12.66 12.40 12.64 2.9M
2024-07-29 12.54 12.63 12.39 12.55 2.8M
2024-07-26 12.28 12.53 12.28 12.49 3.0M
2024-07-25 12.24 12.46 12.17 12.26 3.0M
2024-07-24 12.40 12.54 12.29 12.29 3.1M
2024-07-23 12.73 12.78 12.41 12.41 3.2M
2024-07-22 12.74 12.90 12.69 12.78 3.2M
2024-07-19 12.50 12.78 12.42 12.73 3.8M
2024-07-18 12.63 12.63 12.30 12.53 5.1M
2024-07-17 12.82 12.90 12.70 12.71 4.4M
2024-07-16 12.68 12.86 12.57 12.84 4.0M
2024-07-15 12.87 12.89 12.60 12.68 3.2M
2024-07-12 12.90 12.99 12.85 12.90 2.8M
2024-07-11 12.91 12.99 12.71 12.99 4.9M
2024-07-10 12.53 12.75 12.50 12.65 4.5M
2024-07-09 12.05 12.64 12.05 12.59 5.4M
2024-07-08 12.54 12.54 12.04 12.10 4.8M
2024-07-05 12.38 12.61 12.26 12.55 3.2M
2024-07-04 12.70 12.80 12.34 12.38 4.6M
2024-07-03 12.95 12.98 12.67 12.69 5.8M
2024-07-02 13.06 13.23 12.88 12.95 4.5M
2024-07-01 13.18 13.28 12.79 13.07 5.1M
2024-06-28 13.15 13.51 13.07 13.21 4.3M
2024-06-27 13.45 13.54 13.10 13.11 3.4M
2024-06-26 12.82 13.50 12.75 13.48 5.1M
2024-06-25 12.95 13.05 12.69 12.84 5.0M
2024-06-24 13.56 13.61 12.92 12.95 5.9M
2024-06-21 13.72 13.75 13.49 13.64 3.7M
2024-06-20 14.10 14.12 13.67 13.67 5.3M
2024-06-19 14.23 14.38 14.07 14.09 5.0M
2024-06-18 13.93 14.25 13.87 14.20 5.1M
2024-06-17 13.89 14.05 13.80 13.94 5.2M
2024-06-14 13.76 13.98 13.60 13.92 5.1M
2024-06-13 13.75 13.87 13.60 13.76 4.2M
2024-06-12 13.69 13.88 13.60 13.75 3.8M
2024-06-11 13.45 13.70 13.20 13.66 4.7M
2024-06-07 13.49 13.61 13.30 13.46 4.6M
2024-06-06 13.92 13.97 13.31 13.40 6.4M
2024-06-05 13.84 14.02 13.78 13.83 3.7M
2024-06-04 13.97 14.00 13.68 13.85 5.1M
2024-06-03 14.15 14.17 13.85 13.97 5.8M
2024-05-31 14.18 14.43 14.18 14.30 4.7M
2024-05-30 14.12 14.26 13.98 14.17 3.5M
2024-05-29 14.17 14.33 14.11 14.15 3.4M
2024-05-28 14.38 14.50 14.12 14.12 3.8M
2024-05-27 14.32 14.44 14.01 14.38 4.8M
2024-05-24 14.60 14.68 14.31 14.33 5.6M
2024-05-23 14.77 14.84 14.41 14.45 6.6M
2024-05-22 14.77 14.86 14.69 14.82 4.0M
2024-05-21 14.91 14.91 14.70 14.78 4.5M
2024-05-20 14.85 14.99 14.77 14.91 5.1M
2024-05-17 14.72 14.93 14.58 14.92 4.5M
2024-05-16 14.61 14.92 14.61 14.71 5.8M
2024-05-15 14.73 14.80 14.57 14.58 4.2M
2024-05-14 14.69 14.92 14.62 14.73 4.9M
2024-05-13 14.90 14.90 14.58 14.70 5.9M
2024-05-10 15.15 15.18 14.82 14.95 6.4M
2024-05-09 15.00 15.19 14.95 15.13 5.8M
2024-05-08 15.30 15.30 14.96 14.99 7.1M
2024-05-07 15.45 15.49 15.18 15.33 7.1M
2024-05-06 15.41 15.78 15.36 15.43 9.1M
2024-04-30 15.60 15.63 15.18 15.30 9.2M
2024-04-29 15.04 15.85 15.01 15.58 20.3M
2024-04-26 15.20 15.38 14.76 15.19 30.7M
2024-04-25 16.46 16.59 16.28 16.39 4.3M
2024-04-24 16.10 16.53 16.02 16.53 6.1M
2024-04-23 16.13 16.45 16.07 16.10 4.5M
2024-04-22 15.88 16.35 15.58 16.22 6.7M
2024-04-19 16.00 16.25 15.91 16.09 5.2M
2024-04-18 16.18 16.40 15.99 16.09 7.6M
2024-04-17 15.60 16.20 15.60 16.20 6.4M
2024-04-16 16.12 16.17 15.42 15.44 8.1M
2024-04-15 16.23 16.48 15.88 16.19 7.5M
2024-04-12 16.35 16.64 16.20 16.23 5.3M
2024-04-11 16.25 16.61 16.14 16.30 4.0M
2024-04-10 16.54 16.62 16.14 16.25 5.0M
2024-04-09 16.51 16.67 16.32 16.62 5.1M
2024-04-08 16.75 16.90 16.39 16.42 6.4M
2024-04-03 17.16 17.17 16.68 16.92 7.0M
2024-04-02 17.36 17.47 17.09 17.19 8.3M
2024-04-01 16.67 17.48 16.67 17.45 15.5M
2024-03-29 16.25 16.72 16.13 16.70 9.1M
2024-03-28 15.48 16.30 15.35 16.09 8.7M
2024-03-27 16.25 16.37 15.42 15.42 8.0M
2024-03-26 16.64 16.82 16.12 16.31 9.4M
2024-03-25 16.80 17.72 16.66 16.67 14.2M
2024-03-22 16.99 17.12 16.66 16.95 7.2M
2024-03-21 17.17 17.28 17.01 17.05 5.7M
2024-03-20 17.03 17.26 17.01 17.21 7.5M
2024-03-19 17.03 17.25 16.90 17.05 8.9M
2024-03-18 16.96 17.17 16.91 17.14 8.5M
2024-03-15 16.73 16.92 16.58 16.90 5.8M
2024-03-14 16.84 16.93 16.51 16.71 7.1M
2024-03-13 16.91 17.12 16.79 16.96 7.2M
2024-03-12 16.97 17.11 16.72 16.82 7.2M
2024-03-11 16.82 16.99 16.65 16.98 6.7M
2024-03-08 16.62 17.02 16.45 16.97 7.9M
2024-03-07 17.00 17.10 16.59 16.60 6.3M
2024-03-06 17.04 17.15 16.69 16.94 7.3M
2024-03-05 17.09 17.32 16.85 17.01 9.5M
2024-03-04 17.35 17.53 17.02 17.27 11.7M
2024-03-01 16.64 17.28 16.62 17.22 12.3M
2024-02-29 15.90 16.72 15.88 16.66 10.2M
2024-02-28 17.09 17.20 15.96 15.97 15.7M
2024-02-27 16.23 17.13 16.05 17.10 13.4M
2024-02-26 15.90 16.50 15.83 16.23 9.2M
2024-02-23 15.75 15.98 15.61 15.96 7.9M
2024-02-22 15.35 15.78 15.21 15.66 8.5M
2024-02-21 15.00 15.65 14.99 15.16 8.3M
2024-02-20 15.25 15.25 14.89 15.15 7.3M
2024-02-19 15.26 15.45 14.86 15.36 10.7M
2024-02-08 14.36 15.50 14.36 15.04 12.4M
2024-02-07 13.49 14.39 13.39 14.30 10.4M
2024-02-06 12.30 13.58 12.21 13.50 11.4M
2024-02-05 13.58 13.58 12.29 12.43 12.9M
2024-02-02 14.44 14.64 13.18 13.63 9.1M
2024-02-01 14.45 14.85 14.03 14.49 6.6M
2024-01-31 15.10 15.17 14.40 14.43 6.7M
2024-01-30 15.45 15.81 15.19 15.21 4.7M
2024-01-29 16.00 16.11 15.47 15.52 4.6M
2024-01-26 16.11 16.19 15.92 15.96 4.1M
2024-01-25 15.35 16.10 15.29 16.10 6.1M
2024-01-24 15.24 15.48 14.75 15.36 5.2M
2024-01-23 14.88 15.29 14.75 15.21 6.0M
2024-01-22 15.91 16.12 14.70 14.84 8.2M
2024-01-19 16.07 16.20 15.90 16.02 3.4M
2024-01-18 16.04 16.19 15.65 16.08 6.4M
2024-01-17 16.54 16.63 16.15 16.15 3.4M
2024-01-16 16.65 16.66 16.37 16.57 4.4M
2024-01-15 16.70 16.85 16.50 16.67 2.9M
2024-01-12 16.91 17.00 16.77 16.79 2.9M
2024-01-11 16.70 17.13 16.61 17.00 4.0M
2024-01-10 16.60 17.02 16.33 16.74 5.1M
2024-01-09 16.65 16.87 16.53 16.64 4.6M
2024-01-08 17.38 17.42 16.50 16.62 10.7M
2024-01-05 17.71 17.75 17.35 17.38 3.5M
2024-01-04 17.76 17.79 17.60 17.72 2.8M
2024-01-03 17.90 17.97 17.70 17.80 3.4M
2024-01-02 18.05 18.16 17.93 17.95 3.8M