Fuxin Dare Automotive Parts Co Ltd (300473)

300473
🏛️ China →
30.73
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 14.90 15.06 14.77 14.87 0.7M
2022-12-29 14.75 15.05 14.75 14.77 0.8M
2022-12-28 15.31 15.34 14.90 15.01 1.0M
2022-12-27 15.44 15.48 15.10 15.30 1.1M
2022-12-26 15.06 15.43 15.01 15.28 0.9M
2022-12-23 14.80 15.07 14.62 15.06 0.9M
2022-12-22 15.43 15.54 14.92 14.95 1.2M
2022-12-21 15.72 15.77 15.33 15.43 0.9M
2022-12-20 15.53 15.92 15.23 15.70 1.3M
2022-12-19 15.85 16.09 15.43 15.48 1.1M
2022-12-16 16.17 16.26 15.76 15.85 1.7M
2022-12-15 15.91 16.28 15.83 16.25 1.5M
2022-12-14 16.18 16.29 15.89 15.92 1.7M
2022-12-13 16.43 16.43 16.09 16.17 1.8M
2022-12-12 16.46 16.51 16.16 16.43 1.4M
2022-12-09 16.70 16.94 16.43 16.46 1.5M
2022-12-08 16.79 17.14 16.69 16.69 1.7M
2022-12-07 16.72 16.94 16.63 16.77 1.4M
2022-12-06 16.90 16.95 16.61 16.72 1.8M
2022-12-05 16.79 17.02 16.72 16.89 1.7M
2022-12-02 16.67 16.89 16.62 16.79 1.4M
2022-12-01 17.05 17.16 16.69 16.75 2.0M
2022-11-30 16.63 16.99 16.48 16.88 1.8M
2022-11-29 16.19 16.67 16.01 16.62 1.8M
2022-11-28 16.21 16.21 15.85 15.99 1.5M
2022-11-25 16.67 16.67 16.20 16.33 1.7M
2022-11-24 16.60 16.96 16.47 16.65 1.8M
2022-11-23 17.07 17.12 16.30 16.47 2.7M
2022-11-22 16.82 17.43 16.82 17.08 2.9M
2022-11-21 16.80 16.89 16.42 16.82 1.9M
2022-11-18 17.02 17.19 16.89 16.89 1.8M
2022-11-17 16.91 17.24 16.80 17.01 1.8M
2022-11-16 17.11 17.31 16.90 16.99 1.3M
2022-11-15 16.87 17.12 16.63 17.05 1.7M
2022-11-14 17.15 17.17 16.70 16.75 1.6M
2022-11-11 17.06 17.35 16.91 16.92 1.5M
2022-11-10 17.00 17.10 16.76 16.88 1.5M
2022-11-09 17.32 17.34 17.07 17.10 1.1M
2022-11-08 17.26 17.26 16.91 17.23 1.6M
2022-11-07 17.10 17.44 16.96 17.19 1.8M
2022-11-04 16.87 17.22 16.71 17.10 1.8M
2022-11-03 16.86 16.95 16.57 16.87 1.7M
2022-11-02 16.54 16.89 16.30 16.78 1.8M
2022-11-01 15.87 16.48 15.76 16.47 1.8M
2022-10-31 15.46 16.08 15.45 15.87 2.2M
2022-10-28 16.36 16.42 15.48 15.50 2.4M
2022-10-27 16.59 17.10 16.44 16.52 2.4M
2022-10-26 16.65 16.89 16.57 16.77 2.2M
2022-10-25 16.26 16.86 15.90 16.71 2.8M
2022-10-24 16.64 16.86 16.17 16.25 2.6M
2022-10-21 16.70 16.94 16.55 16.64 1.9M
2022-10-20 16.94 17.09 16.42 16.64 3.9M
2022-10-19 16.52 18.02 16.46 17.30 5.1M
2022-10-18 16.55 16.79 16.40 16.58 1.9M
2022-10-17 16.25 16.60 16.15 16.55 2.5M
2022-10-14 16.20 16.63 16.09 16.25 3.2M
2022-10-13 15.70 16.06 15.61 15.85 2.0M
2022-10-12 15.54 15.85 15.08 15.85 2.0M
2022-10-11 15.59 16.00 14.98 15.49 1.8M
2022-10-10 15.50 15.77 15.03 15.10 2.0M
2022-09-30 15.98 16.15 15.51 15.59 2.1M
2022-09-29 16.05 16.33 15.65 15.98 2.5M
2022-09-28 16.87 16.90 15.70 15.89 4.2M
2022-09-27 17.04 17.19 16.27 16.90 3.7M
2022-09-26 17.39 17.45 16.88 17.04 2.4M
2022-09-23 18.36 18.67 17.35 17.45 2.6M
2022-09-22 17.76 18.75 17.72 18.27 2.7M
2022-09-21 17.50 18.10 17.11 17.89 2.7M
2022-09-20 17.26 17.85 17.22 17.63 3.1M
2022-09-19 17.19 17.47 16.86 16.94 2.4M
2022-09-16 18.27 18.27 17.19 17.20 2.4M
2022-09-15 18.39 18.42 17.88 18.18 2.2M
2022-09-14 18.70 18.95 18.11 18.35 2.4M
2022-09-13 18.70 19.08 18.70 18.99 1.5M
2022-09-09 18.92 18.95 18.41 18.62 1.9M
2022-09-08 19.24 19.66 18.77 18.92 2.5M
2022-09-07 18.47 19.64 18.43 19.28 3.5M
2022-09-06 18.38 18.59 18.19 18.50 1.6M
2022-09-05 18.21 18.60 18.00 18.16 1.4M
2022-09-02 17.88 18.40 17.88 18.23 1.2M
2022-09-01 18.21 18.50 17.85 17.94 2.0M
2022-08-31 18.79 19.08 18.08 18.23 3.1M
2022-08-30 19.90 20.08 18.62 18.89 4.2M
2022-08-29 19.70 20.42 19.23 20.10 3.0M
2022-08-26 19.80 20.28 19.72 19.89 2.5M
2022-08-25 20.33 20.52 19.50 19.71 3.3M
2022-08-24 21.70 21.98 20.16 20.23 3.8M
2022-08-23 21.24 22.10 21.11 21.66 2.9M
2022-08-22 21.30 21.50 20.83 21.27 3.0M
2022-08-19 22.43 22.56 21.33 21.45 4.7M
2022-08-18 22.42 23.15 22.33 22.54 4.0M
2022-08-17 22.61 23.08 22.25 22.35 4.3M
2022-08-16 23.10 23.24 22.49 22.67 5.7M
2022-08-15 22.34 24.21 22.00 23.27 8.8M
2022-08-12 21.94 23.09 21.68 22.30 7.8M
2022-08-11 21.21 22.37 20.97 22.16 5.8M
2022-08-10 21.31 21.40 20.88 21.08 3.0M
2022-08-09 21.58 22.15 21.26 21.33 3.4M
2022-08-08 20.68 21.60 20.28 21.56 3.3M
2022-08-05 21.20 21.25 20.30 20.67 3.3M
2022-08-04 21.10 21.42 20.71 21.19 3.4M
2022-08-03 21.59 22.49 20.77 20.86 5.1M
2022-08-02 22.00 22.50 20.92 21.52 5.7M
2022-08-01 22.81 22.98 21.73 22.25 4.0M
2022-07-29 23.53 23.55 22.20 22.39 4.7M
2022-07-28 21.65 23.76 21.33 23.06 8.2M
2022-07-27 20.55 21.43 20.40 21.40 3.6M
2022-07-26 20.82 21.03 20.16 20.55 2.6M
2022-07-25 21.65 21.78 20.50 20.68 5.2M
2022-07-22 21.47 22.64 21.34 21.89 7.3M
2022-07-21 21.06 22.11 20.41 21.52 7.6M
2022-07-20 20.61 21.08 20.01 20.66 5.0M
2022-07-19 20.10 21.50 19.98 20.36 7.1M
2022-07-18 18.16 20.40 18.16 20.38 6.8M
2022-07-15 18.45 18.74 18.10 18.10 2.0M
2022-07-14 17.55 18.66 17.55 18.42 2.4M
2022-07-13 17.33 17.70 17.28 17.69 1.2M
2022-07-12 17.86 17.95 17.30 17.40 1.6M
2022-07-11 18.19 18.28 17.55 17.72 1.7M
2022-07-08 18.78 18.90 18.08 18.15 2.6M
2022-07-07 18.07 19.09 18.00 18.73 4.0M
2022-07-06 17.78 18.25 17.51 18.02 3.0M
2022-07-05 17.98 18.42 17.38 17.74 3.2M
2022-07-04 18.05 18.33 17.70 17.93 2.2M
2022-07-01 18.45 18.88 18.03 18.21 2.7M
2022-06-30 18.66 19.28 18.23 18.53 4.1M
2022-06-29 19.65 19.80 18.51 18.57 4.0M
2022-06-28 20.00 20.03 19.50 19.65 3.9M
2022-06-27 19.54 20.48 19.11 19.92 6.2M
2022-06-24 19.33 19.75 18.78 19.46 5.0M
2022-06-23 18.21 19.06 18.06 18.99 4.7M
2022-06-22 18.06 18.60 17.90 17.92 3.9M
2022-06-21 18.45 19.18 17.96 18.18 4.9M
2022-06-20 18.36 18.69 17.90 18.19 3.4M
2022-06-17 17.41 18.40 17.26 18.34 3.9M
2022-06-16 17.24 17.69 17.09 17.59 2.4M
2022-06-15 17.50 17.69 17.13 17.18 2.5M
2022-06-14 17.58 17.60 16.79 17.37 2.8M
2022-06-13 17.26 18.27 17.02 17.58 4.6M
2022-06-10 16.45 17.08 16.20 17.01 2.6M
2022-06-09 16.89 16.89 16.26 16.39 1.6M
2022-06-08 16.99 17.17 16.57 16.96 1.6M
2022-06-07 17.52 17.53 16.93 17.09 2.0M
2022-06-06 17.56 17.80 17.40 17.53 2.6M
2022-06-02 16.79 17.59 16.58 17.48 3.2M
2022-06-01 16.43 17.01 16.36 16.79 2.2M
2022-05-31 16.26 16.34 15.91 16.29 1.2M
2022-05-30 16.30 16.45 16.03 16.26 1.4M
2022-05-27 16.49 16.68 16.06 16.26 1.3M
2022-05-26 16.65 16.77 16.03 16.39 1.7M
2022-05-25 16.26 16.75 16.00 16.65 1.7M
2022-05-24 16.99 17.44 16.20 16.20 2.4M
2022-05-23 16.54 17.02 16.50 16.92 1.6M
2022-05-20 16.74 16.89 16.34 16.55 1.6M
2022-05-19 16.24 16.74 16.21 16.62 2.0M
2022-05-18 16.30 16.73 16.04 16.60 2.0M
2022-05-17 15.82 16.38 15.82 16.27 1.9M
2022-05-16 16.38 16.38 15.96 16.07 2.3M
2022-05-13 16.17 16.58 15.72 16.49 2.9M
2022-05-12 15.79 16.89 15.67 15.95 3.7M
2022-05-11 15.19 16.38 15.10 15.65 2.6M
2022-05-10 14.95 15.23 14.76 15.18 1.1M
2022-05-09 14.86 15.25 14.74 15.13 1.0M
2022-05-06 14.59 14.89 14.52 14.77 1.2M
2022-05-05 14.88 15.24 14.70 15.06 1.2M
2022-04-29 14.06 15.04 14.03 14.95 2.0M
2022-04-28 14.30 14.58 13.71 14.04 2.5M
2022-04-27 14.01 14.84 13.88 14.69 2.1M
2022-04-26 15.00 15.04 14.11 14.23 2.0M
2022-04-25 16.00 16.20 14.32 14.51 2.6M
2022-04-22 16.75 16.83 16.36 16.39 1.7M
2022-04-21 17.59 17.67 16.76 16.81 1.5M
2022-04-20 17.72 18.01 17.45 17.49 1.7M
2022-04-19 18.00 18.05 17.47 17.56 1.6M
2022-04-18 16.83 17.80 16.70 17.70 2.0M
2022-04-15 17.00 17.01 16.52 16.91 1.5M
2022-04-14 17.19 17.49 17.01 17.01 1.0M
2022-04-13 17.36 17.36 16.94 17.02 1.0M
2022-04-12 16.81 17.40 16.74 17.31 1.5M
2022-04-11 17.39 17.66 16.70 16.81 1.5M
2022-04-08 17.83 17.93 17.36 17.53 1.3M
2022-04-07 18.40 18.50 17.80 17.83 1.8M
2022-04-06 18.12 18.48 17.94 18.46 1.6M
2022-04-01 18.39 18.39 17.91 18.07 1.5M
2022-03-31 18.41 18.65 18.40 18.44 1.8M
2022-03-30 18.30 18.66 18.10 18.61 2.3M
2022-03-29 18.66 18.75 18.01 18.19 1.7M
2022-03-28 18.71 18.78 18.30 18.49 1.4M
2022-03-25 19.00 19.24 18.78 18.79 2.0M
2022-03-24 19.19 19.20 18.86 18.90 1.5M
2022-03-23 19.50 19.88 19.22 19.33 2.3M
2022-03-22 19.12 19.45 19.00 19.36 1.7M
2022-03-21 19.18 19.37 19.01 19.31 0.9M
2022-03-18 18.91 19.29 18.71 19.18 0.9M
2022-03-17 19.00 19.28 18.90 18.91 1.2M
2022-03-16 18.60 18.89 18.02 18.80 1.2M
2022-03-15 19.23 19.35 18.30 18.31 1.6M
2022-03-14 19.41 19.70 19.16 19.29 1.0M
2022-03-11 19.33 19.79 19.05 19.70 1.3M
2022-03-10 19.76 19.88 19.40 19.66 1.5M
2022-03-09 19.50 19.73 18.31 19.04 1.6M
2022-03-08 20.10 20.26 19.32 19.41 1.5M
2022-03-07 20.66 20.66 19.82 20.10 1.4M
2022-03-04 21.16 21.16 20.43 20.50 1.8M
2022-03-03 21.68 21.79 21.00 21.17 1.6M
2022-03-02 21.55 21.76 21.30 21.58 1.2M
2022-03-01 21.30 21.83 21.20 21.72 1.7M
2022-02-28 21.88 21.88 20.85 21.22 2.1M
2022-02-25 21.74 22.27 21.58 21.73 1.5M
2022-02-24 22.15 22.65 21.25 21.46 2.7M
2022-02-23 21.56 22.13 21.00 22.02 1.6M
2022-02-22 21.85 21.99 21.42 21.56 1.5M
2022-02-21 21.70 22.22 21.64 22.10 1.4M
2022-02-18 21.48 21.77 21.36 21.70 1.1M
2022-02-17 21.98 22.01 21.66 21.68 1.5M
2022-02-16 21.63 21.95 21.51 21.91 1.5M
2022-02-15 21.33 21.82 21.16 21.42 1.3M
2022-02-14 21.04 21.65 20.71 21.44 1.7M
2022-02-11 21.73 21.80 21.10 21.17 2.0M
2022-02-10 22.15 22.28 21.72 21.93 2.5M
2022-02-09 21.66 22.20 21.36 22.20 2.8M
2022-02-08 21.98 22.97 21.67 21.87 4.6M
2022-02-07 21.68 21.81 21.07 21.14 1.5M
2022-01-28 20.99 21.38 20.13 21.10 2.4M
2022-01-27 21.45 21.45 20.19 20.19 2.7M
2022-01-26 21.49 22.13 20.88 21.17 2.2M
2022-01-25 22.52 22.69 20.99 21.00 2.3M
2022-01-24 22.90 23.10 22.48 22.55 1.2M
2022-01-21 22.98 23.25 22.68 23.11 1.6M
2022-01-20 24.36 24.45 22.76 22.86 2.8M
2022-01-19 24.12 24.80 24.12 24.39 1.9M
2022-01-18 25.06 25.45 24.06 24.17 3.5M
2022-01-17 23.84 25.50 23.77 25.00 4.0M
2022-01-14 24.32 24.60 23.72 23.78 2.4M
2022-01-13 24.45 24.75 24.18 24.34 2.2M
2022-01-12 23.83 24.74 23.74 24.62 3.5M
2022-01-11 23.55 24.38 23.52 23.98 3.0M
2022-01-10 23.14 23.64 22.98 23.61 2.3M
2022-01-07 23.80 24.11 23.00 23.05 3.1M
2022-01-06 22.40 24.55 22.26 23.96 5.0M
2022-01-05 23.40 23.55 22.31 22.53 4.4M
2022-01-04 23.15 23.39 22.90 23.27 2.4M