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
2025-09-26 30.88 31.50 30.68 30.73 4.6M
2025-09-25 31.28 31.60 30.72 30.90 5.7M
2025-09-24 30.53 31.46 30.33 31.40 6.1M
2025-09-23 31.30 31.36 29.94 30.68 9.1M
2025-09-22 31.72 32.21 31.01 31.43 5.9M
2025-09-19 32.21 32.50 31.54 31.73 7.7M
2025-09-18 33.51 33.84 32.17 32.33 11.3M
2025-09-17 32.90 33.33 32.60 32.80 7.9M
2025-09-16 33.10 33.20 32.15 32.90 9.7M
2025-09-15 33.50 34.66 33.14 33.33 10.4M
2025-09-12 33.50 34.28 33.03 33.72 10.8M
2025-09-11 33.06 33.70 32.81 33.48 9.9M
2025-09-10 34.40 34.65 33.02 33.44 13.6M
2025-09-09 34.31 35.46 33.91 35.09 14.9M
2025-09-08 35.51 35.60 34.15 34.85 19.5M
2025-09-05 34.05 35.87 33.73 35.86 27.1M
2025-09-04 32.71 35.53 32.56 34.15 25.0M
2025-09-03 33.55 33.95 32.21 32.44 11.7M
2025-09-02 33.54 34.49 32.95 33.71 19.2M
2025-09-01 32.82 33.90 32.21 33.56 17.0M
2025-08-29 31.03 33.46 31.03 32.42 19.2M
2025-08-28 32.31 32.45 30.20 31.16 12.1M
2025-08-27 32.28 33.06 31.90 31.98 11.3M
2025-08-26 32.10 32.85 31.72 32.13 8.3M
2025-08-25 31.62 32.25 31.43 32.10 10.1M
2025-08-22 31.53 31.90 31.18 31.50 5.6M
2025-08-21 32.22 32.25 31.26 31.39 6.6M
2025-08-20 32.10 32.45 31.61 32.22 6.9M
2025-08-19 31.81 32.36 31.42 32.19 8.8M
2025-08-18 31.42 31.94 31.11 31.80 7.0M
2025-08-15 30.64 31.29 30.32 31.21 5.4M
2025-08-14 31.28 31.54 30.48 30.50 5.8M
2025-08-13 30.90 31.55 30.88 31.14 6.9M
2025-08-12 30.99 30.99 30.30 30.75 5.1M
2025-08-11 30.68 31.06 30.35 30.99 5.4M
2025-08-08 30.51 30.79 30.27 30.60 3.7M
2025-08-07 31.19 31.19 30.56 30.63 4.4M
2025-08-06 30.77 31.32 30.51 31.10 5.7M
2025-08-05 30.76 31.23 30.50 30.84 4.9M
2025-08-04 30.01 30.62 29.90 30.62 3.2M
2025-08-01 30.02 30.38 29.80 30.26 3.4M
2025-07-31 30.10 30.56 29.99 30.16 5.4M
2025-07-30 31.06 31.16 30.05 30.36 7.0M
2025-07-29 31.55 31.97 30.96 31.25 6.2M
2025-07-28 31.12 32.38 31.12 31.76 7.3M
2025-07-25 31.31 31.61 30.79 31.12 5.7M
2025-07-24 31.44 31.74 31.24 31.37 5.3M
2025-07-23 31.99 31.99 31.08 31.45 6.1M
2025-07-22 31.95 32.30 31.56 31.71 7.4M
2025-07-21 31.23 32.28 31.02 32.05 9.1M
2025-07-18 31.53 32.11 31.28 31.44 9.5M
2025-07-17 30.80 31.30 30.46 31.11 6.2M
2025-07-16 30.60 31.16 30.50 30.76 5.6M
2025-07-15 31.00 31.05 30.03 30.54 7.0M
2025-07-14 30.85 31.19 30.69 30.93 5.2M
2025-07-11 31.47 31.50 30.77 30.99 7.6M
2025-07-10 32.02 32.41 31.35 31.37 8.3M
2025-07-09 32.49 33.58 32.00 32.10 15.2M
2025-07-08 31.00 33.00 30.73 32.18 13.5M
2025-07-07 30.75 31.09 30.50 30.98 5.4M
2025-07-04 31.56 31.56 30.51 30.75 7.9M
2025-07-03 31.45 31.91 31.04 31.63 7.4M
2025-07-02 31.89 32.11 31.30 31.47 6.2M
2025-07-01 32.58 32.60 31.20 32.12 11.2M
2025-06-30 32.66 32.88 32.16 32.55 9.6M
2025-06-27 33.43 34.40 32.49 32.63 15.8M
2025-06-26 33.60 35.99 33.59 33.62 23.1M
2025-06-25 32.84 34.15 32.84 33.39 16.8M
2025-06-24 32.72 33.50 32.29 33.46 16.9M
2025-06-23 30.51 32.49 30.26 32.25 10.3M
2025-06-20 30.85 31.60 30.50 31.01 6.9M
2025-06-19 31.60 32.70 30.50 30.52 9.5M
2025-06-18 32.80 32.80 31.21 31.99 10.2M
2025-06-17 31.67 33.20 31.50 32.72 13.8M
2025-06-16 31.04 31.95 30.69 31.74 8.8M
2025-06-13 31.42 32.16 30.85 31.03 9.6M
2025-06-12 31.00 32.10 30.43 31.70 11.5M
2025-06-11 30.99 32.30 30.99 31.30 10.9M
2025-06-10 30.77 32.26 30.60 31.01 15.0M
2025-06-09 30.25 31.23 30.01 30.77 13.6M
2025-06-06 31.22 33.26 30.98 31.49 13.2M
2025-06-05 31.25 31.59 30.21 31.46 14.3M
2025-06-04 33.18 34.90 31.56 31.97 19.3M
2025-06-03 34.22 34.25 33.07 33.48 15.5M
2025-05-30 33.00 35.97 32.81 35.10 24.7M
2025-05-29 32.33 33.19 31.96 33.04 12.9M
2025-05-28 33.50 34.60 32.06 32.46 17.2M
2025-05-27 32.10 34.50 32.07 34.08 20.0M
2025-05-26 31.76 32.60 31.04 32.38 13.5M
2025-05-23 32.00 33.52 31.55 31.91 18.3M
2025-05-22 32.00 34.00 31.95 32.06 23.0M
2025-05-21 29.70 35.48 29.43 33.18 26.8M
2025-05-20 28.69 30.17 28.50 29.89 13.8M
2025-05-19 28.20 28.77 28.00 28.75 6.2M
2025-05-16 28.36 29.05 28.26 28.26 7.1M
2025-05-15 28.80 28.80 28.28 28.50 5.4M
2025-05-14 29.20 29.28 28.60 28.88 9.9M
2025-05-13 30.04 30.27 29.32 29.50 11.0M
2025-05-12 30.69 30.90 29.60 30.34 16.6M
2025-05-09 28.15 30.00 27.51 29.76 14.3M
2025-05-08 27.50 28.15 27.45 28.08 5.7M
2025-05-07 28.20 28.43 27.37 27.71 7.3M
2025-05-06 27.55 27.98 27.09 27.94 7.2M
2025-04-30 27.06 27.21 26.73 27.03 7.2M
2025-04-29 25.76 27.26 25.76 27.01 12.5M
2025-04-28 25.41 25.65 24.77 24.89 4.8M
2025-04-25 25.71 25.97 25.25 25.66 5.0M
2025-04-24 26.41 26.54 25.60 25.71 5.6M
2025-04-23 25.73 26.53 25.61 26.40 8.1M
2025-04-22 25.86 26.08 25.57 25.71 4.2M
2025-04-21 25.36 25.99 25.23 25.93 5.2M
2025-04-18 24.91 25.75 24.91 25.42 5.5M
2025-04-17 25.19 25.60 24.90 25.09 4.5M
2025-04-16 25.76 26.42 24.80 25.24 8.5M
2025-04-15 25.64 27.05 25.63 25.99 11.8M
2025-04-14 25.66 26.23 25.39 25.50 6.4M
2025-04-11 24.25 25.46 24.02 25.03 7.3M
2025-04-10 24.80 25.49 24.56 24.61 9.1M
2025-04-09 23.30 24.44 21.71 24.13 10.6M
2025-04-08 23.72 24.58 22.90 23.94 11.1M
2025-04-07 25.56 26.28 22.60 23.01 13.1M
2025-04-03 28.00 28.74 27.60 28.07 7.9M
2025-04-02 28.40 29.25 28.23 28.79 8.8M
2025-04-01 28.67 28.90 28.10 28.33 7.0M
2025-03-31 27.95 28.65 27.43 28.46 9.4M
2025-03-28 28.01 28.76 27.58 28.18 10.4M
2025-03-27 28.10 28.46 27.56 27.83 6.6M
2025-03-26 28.28 28.65 28.11 28.25 4.8M
2025-03-25 29.28 29.29 28.06 28.26 7.6M
2025-03-24 28.65 29.17 28.02 29.14 10.6M
2025-03-21 30.31 30.41 28.66 28.67 13.9M
2025-03-20 30.83 31.25 30.51 30.61 9.7M
2025-03-19 30.60 31.90 30.44 31.12 12.7M
2025-03-18 31.23 32.41 31.10 31.35 16.1M
2025-03-17 31.15 31.71 30.53 31.17 12.8M
2025-03-14 30.88 31.10 29.90 30.97 12.8M
2025-03-13 31.15 31.92 30.25 31.02 15.1M
2025-03-12 31.89 32.69 31.31 31.31 17.2M
2025-03-11 31.61 31.95 30.90 31.71 15.2M
2025-03-10 30.80 32.00 30.11 31.90 17.8M
2025-03-07 32.73 32.73 30.68 31.03 25.9M
2025-03-06 32.30 35.00 32.12 33.83 33.9M
2025-03-05 32.01 33.25 31.82 32.78 29.5M
2025-03-04 34.00 35.53 31.56 33.85 47.6M
2025-03-03 31.70 37.60 31.69 37.60 48.8M
2025-02-28 29.34 32.98 28.34 31.33 46.1M
2025-02-27 25.73 30.88 25.73 29.79 44.1M
2025-02-26 25.60 26.18 25.37 25.73 12.5M
2025-02-25 24.43 25.65 24.42 25.35 13.2M
2025-02-24 24.90 25.00 24.34 24.81 11.0M
2025-02-21 23.44 25.25 23.21 24.86 18.8M
2025-02-20 23.56 23.66 22.99 23.30 6.9M
2025-02-19 23.10 23.63 22.92 23.55 7.5M
2025-02-18 23.51 24.30 23.20 23.56 10.0M
2025-02-17 23.69 24.04 23.35 23.75 8.9M
2025-02-14 24.29 25.10 23.91 24.17 12.0M
2025-02-13 23.51 25.17 23.50 24.41 16.1M
2025-02-12 23.15 23.82 22.84 23.50 6.8M
2025-02-11 23.32 23.53 23.05 23.16 4.4M
2025-02-10 23.62 23.63 22.96 23.42 6.7M
2025-02-07 23.57 23.83 23.30 23.72 7.9M
2025-02-06 22.95 23.69 22.78 23.62 5.9M
2025-02-05 22.70 23.09 22.31 22.91 4.5M
2025-01-27 23.27 23.78 22.61 22.61 4.2M
2025-01-24 22.03 23.66 22.02 23.29 10.0M
2025-01-23 23.10 23.30 22.00 22.28 8.9M
2025-01-22 23.95 24.10 22.75 22.75 9.3M
2025-01-21 23.99 24.26 22.70 24.19 11.7M
2025-01-20 24.26 24.64 23.36 23.70 8.4M
2025-01-17 24.47 24.78 23.43 24.00 9.1M
2025-01-16 25.04 25.55 24.62 24.97 8.1M
2025-01-15 26.00 26.23 24.87 24.99 9.9M
2025-01-14 24.50 26.19 24.50 26.15 11.3M
2025-01-13 25.25 26.07 24.30 24.58 9.7M
2025-01-10 25.76 26.42 24.81 24.88 10.2M
2025-01-09 25.73 25.87 25.15 25.51 9.4M
2025-01-08 25.08 26.12 24.90 25.90 14.3M
2025-01-07 23.13 25.64 23.13 25.35 12.9M
2025-01-06 22.78 23.62 22.05 22.80 9.0M
2025-01-03 25.12 25.99 22.90 23.24 15.4M
2025-01-02 24.45 26.44 23.95 25.34 13.4M