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
2023-12-29 18.00 18.28 17.85 18.28 2.9M
2023-12-28 17.51 18.12 17.39 17.93 3.2M
2023-12-27 17.51 17.71 17.41 17.65 1.7M
2023-12-26 17.87 17.90 17.35 17.43 2.7M
2023-12-25 17.89 18.15 17.72 17.94 2.1M
2023-12-22 18.13 18.30 17.81 17.85 2.3M
2023-12-21 18.30 18.34 17.85 18.20 2.8M
2023-12-20 18.48 18.69 18.27 18.30 2.0M
2023-12-19 18.38 18.52 18.19 18.48 2.3M
2023-12-18 18.55 18.75 18.33 18.43 2.7M
2023-12-15 18.62 18.79 18.42 18.56 2.2M
2023-12-14 18.75 18.88 18.53 18.60 2.4M
2023-12-13 18.59 18.89 18.43 18.57 2.7M
2023-12-12 18.65 18.75 18.47 18.66 2.9M
2023-12-11 18.45 18.80 18.26 18.66 4.5M
2023-12-08 19.10 19.27 18.44 18.49 5.0M
2023-12-07 19.45 19.52 18.98 19.07 4.4M
2023-12-06 19.28 19.86 19.08 19.47 5.2M
2023-12-05 20.08 20.08 19.32 19.32 6.5M
2023-12-04 20.25 20.25 19.88 20.08 4.5M
2023-12-01 20.51 20.55 19.95 20.15 6.8M
2023-11-30 20.59 21.06 20.26 20.59 7.9M
2023-11-29 20.83 21.06 20.40 20.61 7.7M
2023-11-28 19.97 20.86 19.88 20.72 10.1M
2023-11-27 19.55 20.05 19.55 19.99 6.7M
2023-11-24 20.15 20.36 19.38 19.59 8.7M
2023-11-23 20.26 20.62 19.98 20.31 8.9M
2023-11-22 20.91 20.98 20.00 20.10 13.2M
2023-11-21 20.37 22.45 20.28 21.13 19.5M
2023-11-20 20.00 20.72 19.87 20.40 12.8M
2023-11-17 19.34 20.15 19.23 20.00 10.3M
2023-11-16 19.57 19.86 19.35 19.40 7.7M
2023-11-15 19.05 19.57 18.82 19.56 10.3M
2023-11-14 18.91 19.10 18.82 18.89 4.6M
2023-11-13 18.90 19.23 18.80 19.02 5.2M
2023-11-10 18.65 18.95 18.55 18.87 5.2M
2023-11-09 19.20 19.20 18.70 18.77 7.0M
2023-11-08 19.54 19.55 18.98 19.25 10.3M
2023-11-07 19.10 19.65 18.95 19.57 13.0M
2023-11-06 18.87 19.20 18.81 19.16 8.1M
2023-11-03 18.77 19.05 18.62 18.84 6.4M
2023-11-02 18.66 19.07 18.51 18.66 7.5M
2023-11-01 18.46 18.88 18.20 18.66 6.6M
2023-10-31 18.90 18.90 18.29 18.43 7.0M
2023-10-30 18.88 19.06 18.53 18.91 8.8M
2023-10-27 18.89 19.28 18.77 18.84 10.4M
2023-10-26 18.61 19.15 18.23 19.09 13.1M
2023-10-25 18.16 18.85 18.10 18.60 9.8M
2023-10-24 17.30 18.10 17.30 17.90 5.6M
2023-10-23 18.18 18.52 17.33 17.51 7.4M
2023-10-20 17.63 18.76 17.63 18.33 8.8M
2023-10-19 18.07 18.18 17.75 17.79 6.8M
2023-10-18 17.98 18.60 17.68 18.33 8.8M
2023-10-17 18.35 18.43 17.89 18.13 5.8M
2023-10-16 18.53 18.72 18.25 18.46 8.4M
2023-10-13 18.50 18.99 18.43 18.74 9.1M
2023-10-12 18.16 18.91 17.77 18.71 11.2M
2023-10-11 18.58 18.65 17.90 18.10 10.1M
2023-10-10 18.91 18.99 18.29 18.46 13.4M
2023-10-09 18.10 19.48 18.10 19.26 14.4M
2023-09-28 17.34 18.12 17.32 17.95 5.1M
2023-09-27 17.64 17.77 17.30 17.32 4.4M
2023-09-26 17.86 17.92 17.59 17.75 4.2M
2023-09-25 17.75 18.12 17.63 18.03 5.2M
2023-09-22 17.38 17.76 17.31 17.75 4.2M
2023-09-21 17.60 17.78 17.18 17.39 4.8M
2023-09-20 17.81 18.32 17.71 17.77 5.8M
2023-09-19 18.13 18.14 17.68 17.92 6.5M
2023-09-18 17.24 18.65 17.21 18.33 9.3M
2023-09-15 17.50 17.56 17.19 17.24 2.8M
2023-09-14 17.68 17.81 17.30 17.40 4.1M
2023-09-13 18.01 18.10 17.55 17.73 4.9M
2023-09-12 18.26 18.40 17.92 18.19 6.3M
2023-09-11 17.60 18.30 17.53 18.28 6.4M
2023-09-08 17.48 17.77 17.43 17.57 2.8M
2023-09-07 17.90 17.99 17.51 17.55 3.1M
2023-09-06 17.53 18.16 17.52 17.96 5.2M
2023-09-05 17.64 17.87 17.48 17.60 2.8M
2023-09-04 17.55 17.77 17.50 17.75 3.7M
2023-09-01 17.39 17.64 17.23 17.49 3.0M
2023-08-31 17.54 17.59 17.29 17.42 3.5M
2023-08-30 17.29 17.66 17.16 17.48 6.9M
2023-08-29 16.08 17.30 15.98 17.16 10.3M
2023-08-28 16.51 16.61 15.70 15.74 3.2M
2023-08-25 15.84 16.07 15.63 15.71 2.5M
2023-08-24 16.13 16.24 15.78 15.87 2.3M
2023-08-23 16.26 16.40 16.01 16.07 2.3M
2023-08-22 16.51 16.75 16.18 16.46 2.7M
2023-08-21 16.39 16.72 16.35 16.45 2.3M
2023-08-18 16.50 16.70 16.36 16.42 2.6M
2023-08-17 15.89 16.44 15.79 16.38 3.3M
2023-08-16 16.10 16.20 15.86 15.87 1.9M
2023-08-15 16.34 16.51 16.12 16.18 2.1M
2023-08-14 16.26 16.40 16.11 16.35 2.1M
2023-08-11 16.65 16.77 16.35 16.35 2.1M
2023-08-10 16.60 16.76 16.53 16.67 1.9M
2023-08-09 16.85 17.05 16.62 16.64 2.6M
2023-08-08 16.95 17.21 16.86 16.96 2.3M
2023-08-07 17.21 17.23 16.90 17.01 2.2M
2023-08-04 17.19 17.34 17.09 17.11 2.6M
2023-08-03 17.39 17.40 17.08 17.12 3.0M
2023-08-02 17.33 17.54 17.11 17.40 3.3M
2023-08-01 17.60 17.71 17.24 17.28 4.2M
2023-07-31 17.47 18.07 17.44 17.68 5.5M
2023-07-28 17.62 18.05 17.37 17.82 5.7M
2023-07-27 17.75 18.18 17.73 17.81 5.9M
2023-07-26 17.98 18.00 17.40 17.49 4.8M
2023-07-25 17.68 18.12 17.63 18.04 5.7M
2023-07-24 17.55 17.72 17.35 17.45 3.2M
2023-07-21 17.90 18.04 17.52 17.57 5.2M
2023-07-20 18.22 18.48 18.01 18.08 6.1M
2023-07-19 18.22 18.30 17.91 18.19 5.6M
2023-07-18 18.32 18.53 17.95 18.31 6.5M
2023-07-17 19.18 19.18 18.12 18.26 9.1M
2023-07-14 19.40 19.45 18.56 18.80 12.7M
2023-07-13 19.87 20.50 19.38 19.46 25.4M
2023-07-12 22.31 22.45 20.70 20.70 30.2M
2023-07-11 21.10 22.36 20.90 21.86 28.6M
2023-07-10 21.61 22.28 20.89 21.17 28.1M
2023-07-07 20.58 23.00 20.58 21.24 34.6M
2023-07-06 20.64 21.99 20.36 21.15 30.9M
2023-07-05 21.42 23.00 20.34 20.61 36.5M
2023-07-04 18.35 19.68 18.17 19.21 16.7M
2023-07-03 18.04 18.38 17.94 18.03 4.5M
2023-06-30 17.88 18.40 17.88 18.06 4.7M
2023-06-29 17.50 18.02 17.48 17.77 3.3M
2023-06-28 17.39 17.64 17.00 17.49 2.8M
2023-06-27 16.93 17.62 16.66 17.49 3.6M
2023-06-26 17.34 17.68 16.89 16.94 5.0M
2023-06-21 17.28 17.85 17.10 17.62 5.2M
2023-06-20 17.37 17.57 17.08 17.24 2.0M
2023-06-19 17.45 17.91 17.33 17.39 3.3M
2023-06-16 17.63 17.86 17.45 17.50 3.7M
2023-06-15 17.44 18.08 17.20 17.57 4.7M
2023-06-14 17.61 17.85 17.34 17.46 4.1M
2023-06-13 16.88 17.65 16.88 17.57 6.1M
2023-06-12 16.20 17.06 16.02 16.95 5.1M
2023-06-09 16.02 16.30 15.97 16.14 2.0M
2023-06-08 16.09 16.22 15.86 15.90 1.8M
2023-06-07 16.34 16.41 16.03 16.10 1.8M
2023-06-06 16.83 16.88 16.41 16.41 2.3M
2023-06-05 16.54 16.98 16.38 16.88 2.4M
2023-06-02 16.00 16.55 15.99 16.51 2.4M
2023-06-01 16.47 16.52 16.09 16.13 2.4M
2023-05-31 16.43 16.58 16.27 16.40 1.6M
2023-05-30 16.36 16.74 16.24 16.41 2.0M
2023-05-29 16.80 16.82 16.31 16.43 2.4M
2023-05-26 16.76 16.91 16.28 16.82 2.2M
2023-05-25 16.47 16.76 16.47 16.74 1.7M
2023-05-24 16.41 16.85 16.36 16.58 2.1M
2023-05-23 16.58 16.72 16.41 16.48 1.6M
2023-05-22 16.81 16.90 16.55 16.64 2.3M
2023-05-19 16.56 16.87 16.31 16.83 2.7M
2023-05-18 16.50 16.83 16.40 16.59 3.2M
2023-05-17 15.99 16.65 15.88 16.45 4.0M
2023-05-16 16.47 16.47 16.04 16.19 3.8M
2023-05-15 15.74 16.03 15.66 16.01 2.1M
2023-05-12 15.95 16.07 15.72 15.74 1.8M
2023-05-11 16.07 16.18 15.91 15.99 2.3M
2023-05-10 15.19 16.30 15.18 16.04 4.8M
2023-05-09 15.60 15.60 15.19 15.20 1.7M
2023-05-08 15.47 15.78 15.47 15.60 1.4M
2023-05-05 15.78 15.78 15.33 15.51 2.3M
2023-05-04 15.73 16.09 15.65 15.79 2.7M
2023-04-28 15.43 15.86 15.43 15.63 3.2M
2023-04-27 15.24 15.79 15.21 15.43 2.9M
2023-04-26 15.07 15.62 14.92 15.48 2.2M
2023-04-25 15.54 15.59 14.80 15.07 3.3M
2023-04-24 15.26 15.73 15.10 15.53 2.4M
2023-04-21 15.65 15.80 15.22 15.23 2.5M
2023-04-20 15.95 15.95 15.57 15.64 2.3M
2023-04-19 16.01 16.08 15.79 15.99 2.3M
2023-04-18 16.21 16.22 15.87 15.99 2.5M
2023-04-17 16.20 16.49 16.11 16.22 3.8M
2023-04-14 16.14 16.34 16.01 16.17 3.5M
2023-04-13 16.45 16.48 16.00 16.06 2.9M
2023-04-12 16.16 16.56 16.12 16.44 3.1M
2023-04-11 16.41 16.60 15.77 16.19 6.9M
2023-04-10 16.92 17.00 16.31 16.47 6.0M
2023-04-07 17.04 17.20 16.90 16.92 2.4M
2023-04-06 17.17 17.18 16.89 16.97 3.0M
2023-04-04 18.00 18.00 17.09 17.16 5.9M
2023-04-03 17.87 18.16 17.74 18.02 4.2M
2023-03-31 17.95 18.11 17.75 17.90 3.8M
2023-03-30 18.00 18.09 17.60 18.00 5.2M
2023-03-29 17.96 18.44 17.94 18.07 6.7M
2023-03-28 18.17 18.66 17.92 18.04 7.4M
2023-03-27 18.27 18.50 18.06 18.20 6.0M
2023-03-24 17.63 18.43 17.63 18.40 9.6M
2023-03-23 17.95 17.98 17.62 17.71 3.7M
2023-03-22 17.90 18.17 17.80 18.02 5.0M
2023-03-21 17.24 17.89 17.11 17.86 5.2M
2023-03-20 17.40 17.44 16.88 17.23 4.2M
2023-03-17 17.56 17.62 17.17 17.27 4.0M
2023-03-16 17.85 17.94 17.33 17.38 3.8M
2023-03-15 17.90 18.11 17.66 17.71 3.1M
2023-03-14 18.20 18.20 17.38 17.81 4.9M
2023-03-13 18.38 18.38 17.95 18.13 3.8M
2023-03-10 18.40 18.68 18.16 18.33 3.7M
2023-03-09 18.52 18.68 18.25 18.56 3.1M
2023-03-08 17.98 18.49 17.88 18.45 4.4M
2023-03-07 18.51 18.73 18.07 18.14 5.7M
2023-03-06 18.52 18.65 18.24 18.59 5.1M
2023-03-03 18.77 18.79 18.45 18.53 4.9M
2023-03-02 19.08 19.08 18.54 18.73 7.2M
2023-03-01 18.83 19.12 18.50 19.12 8.4M
2023-02-28 18.68 18.81 18.40 18.76 4.4M
2023-02-27 18.83 19.03 18.62 18.68 4.9M
2023-02-24 19.10 19.14 18.75 18.89 6.9M
2023-02-23 19.28 19.50 19.03 19.15 7.6M
2023-02-22 19.30 19.54 18.96 19.24 9.7M
2023-02-21 19.78 20.10 19.21 19.55 12.3M
2023-02-20 19.52 19.78 19.05 19.72 14.5M
2023-02-17 20.00 20.36 19.13 19.44 14.7M
2023-02-16 22.70 23.15 20.24 20.30 22.9M
2023-02-15 23.44 24.80 22.23 22.58 25.3M
2023-02-14 21.78 23.50 21.00 23.30 25.1M
2023-02-13 22.00 22.25 20.92 22.15 22.7M
2023-02-10 22.22 23.58 21.36 22.85 25.2M
2023-02-09 23.00 23.40 21.81 22.31 26.3M
2023-02-08 21.00 24.07 21.00 23.96 32.4M
2023-02-07 18.56 20.63 18.52 20.06 20.1M
2023-02-06 17.80 19.86 17.37 18.95 15.6M
2023-02-03 16.51 17.18 16.29 17.10 6.0M
2023-02-02 16.59 16.82 16.38 16.47 2.6M
2023-02-01 16.00 16.69 15.90 16.69 5.0M
2023-01-31 16.31 16.65 16.17 16.62 1.8M
2023-01-30 16.00 16.54 16.00 16.35 2.1M
2023-01-20 15.82 15.92 15.75 15.88 0.9M
2023-01-19 15.60 15.78 15.54 15.76 0.9M
2023-01-18 15.63 15.75 15.54 15.67 0.8M
2023-01-17 15.48 15.82 15.48 15.62 0.9M
2023-01-16 15.66 15.83 15.53 15.75 1.3M
2023-01-13 15.71 15.75 15.49 15.65 1.1M
2023-01-12 15.60 15.79 15.54 15.57 1.3M
2023-01-11 15.90 15.90 15.54 15.56 1.2M
2023-01-10 15.85 16.17 15.63 15.81 1.6M
2023-01-09 15.67 15.99 15.60 15.98 1.8M
2023-01-06 15.50 15.81 15.42 15.50 1.6M
2023-01-05 15.24 15.54 15.19 15.46 1.5M
2023-01-04 15.21 15.28 15.11 15.20 1.2M
2023-01-03 14.94 15.20 14.73 15.16 1.0M