Guangdong Aofei Data Technology Co Ltd Class A (300738)

300738
🏛️ China →
21.98
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 10.34 10.88 10.28 10.59 80.2M
2023-12-28 10.30 10.50 10.04 10.44 71.8M
2023-12-27 9.45 10.65 9.45 10.30 88.7M
2023-12-26 9.35 9.88 9.29 9.47 32.4M
2023-12-25 10.02 10.11 9.12 9.46 44.4M
2023-12-22 10.38 10.49 9.91 10.08 66.7M
2023-12-21 9.69 10.32 9.66 10.25 78.3M
2023-12-20 9.95 9.98 9.67 9.77 36.9M
2023-12-19 9.47 9.97 9.42 9.88 50.0M
2023-12-18 9.44 9.68 9.40 9.53 30.4M
2023-12-15 9.35 9.60 9.25 9.46 22.2M
2023-12-14 9.50 9.62 9.32 9.32 22.0M
2023-12-13 9.61 9.64 9.44 9.45 21.5M
2023-12-12 9.67 9.81 9.59 9.66 26.5M
2023-12-11 9.65 9.79 9.44 9.73 34.3M
2023-12-08 9.58 9.81 9.49 9.74 47.7M
2023-12-07 9.19 9.64 9.13 9.63 43.8M
2023-12-06 9.17 9.36 9.06 9.21 34.1M
2023-12-05 9.49 9.72 9.31 9.35 59.9M
2023-12-04 9.31 9.57 9.30 9.35 23.4M
2023-12-01 9.06 9.37 9.03 9.31 22.4M
2023-11-30 9.19 9.19 8.93 9.06 15.8M
2023-11-29 9.25 9.28 9.12 9.16 12.3M
2023-11-28 9.30 9.37 9.16 9.26 14.5M
2023-11-27 9.26 9.44 9.22 9.29 17.5M
2023-11-24 9.53 9.59 9.18 9.22 23.2M
2023-11-23 9.49 9.58 9.37 9.53 22.4M
2023-11-22 9.62 9.81 9.51 9.51 32.1M
2023-11-21 9.79 9.82 9.61 9.63 27.4M
2023-11-20 9.72 9.80 9.61 9.73 25.1M
2023-11-17 9.80 9.86 9.61 9.73 30.9M
2023-11-16 9.62 10.02 9.60 9.82 48.4M
2023-11-15 9.96 9.96 9.68 9.72 40.5M
2023-11-14 9.48 9.87 9.44 9.83 54.2M
2023-11-13 9.26 9.54 9.25 9.43 26.4M
2023-11-10 9.34 9.38 9.16 9.20 28.2M
2023-11-09 9.36 9.63 9.18 9.42 43.1M
2023-11-08 9.23 9.55 9.21 9.35 49.6M
2023-11-07 8.95 9.32 8.92 9.25 36.0M
2023-11-06 8.84 9.01 8.81 8.99 26.6M
2023-11-03 8.64 8.85 8.63 8.78 20.8M
2023-11-02 8.75 8.84 8.64 8.67 18.7M
2023-11-01 8.83 8.96 8.75 8.75 19.6M
2023-10-31 8.99 8.99 8.75 8.84 28.2M
2023-10-30 8.55 9.06 8.43 9.00 43.3M
2023-10-27 8.69 8.69 8.47 8.59 37.4M
2023-10-26 8.65 8.87 8.51 8.74 45.4M
2023-10-25 8.45 8.77 8.27 8.66 43.2M
2023-10-24 8.32 8.39 8.02 8.29 36.1M
2023-10-23 8.34 8.79 8.19 8.36 40.0M
2023-10-20 8.64 8.72 8.21 8.23 31.7M
2023-10-19 8.91 9.06 8.70 8.75 16.3M
2023-10-18 9.12 9.18 8.83 8.99 12.5M
2023-10-17 9.13 9.28 9.10 9.20 11.3M
2023-10-16 9.25 9.25 9.05 9.12 9.4M
2023-10-13 9.38 9.38 9.20 9.25 11.8M
2023-10-12 9.60 9.62 9.40 9.43 11.1M
2023-10-11 9.40 9.63 9.30 9.55 15.0M
2023-10-10 9.33 9.47 9.33 9.41 11.4M
2023-10-09 9.19 9.38 9.18 9.31 12.6M
2023-09-28 9.10 9.22 9.10 9.19 7.6M
2023-09-27 9.10 9.19 9.05 9.08 7.6M
2023-09-26 9.09 9.28 9.07 9.15 9.5M
2023-09-25 9.23 9.26 9.05 9.10 9.8M
2023-09-22 8.88 9.27 8.85 9.25 14.1M
2023-09-21 8.81 9.02 8.77 8.92 8.3M
2023-09-20 8.89 9.03 8.86 8.89 8.1M
2023-09-19 9.15 9.16 8.88 8.90 11.6M
2023-09-18 9.13 9.28 9.13 9.14 9.3M
2023-09-15 9.36 9.40 9.15 9.18 11.6M
2023-09-14 9.49 9.51 9.25 9.36 10.5M
2023-09-13 9.68 9.72 9.39 9.48 12.7M
2023-09-12 9.77 9.89 9.69 9.72 12.3M
2023-09-11 9.69 9.94 9.53 9.80 17.7M
2023-09-08 9.68 9.77 9.38 9.64 17.3M
2023-09-07 10.00 10.06 9.65 9.78 20.9M
2023-09-06 9.95 10.05 9.76 10.03 16.7M
2023-09-05 10.13 10.18 9.95 10.01 16.5M
2023-09-04 10.06 10.15 9.93 10.12 21.7M
2023-09-01 9.90 10.25 9.77 10.02 27.9M
2023-08-31 9.96 9.96 9.77 9.89 16.6M
2023-08-30 9.58 10.06 9.58 10.00 31.8M
2023-08-29 8.97 9.75 8.87 9.67 31.7M
2023-08-28 9.76 9.76 8.95 8.96 23.7M
2023-08-25 9.62 9.68 8.98 9.06 31.0M
2023-08-24 9.96 10.10 9.73 9.75 30.2M
2023-08-23 9.81 10.08 9.66 9.87 36.7M
2023-08-22 9.42 9.90 9.36 9.90 30.5M
2023-08-21 9.18 9.46 9.13 9.26 10.4M
2023-08-18 9.46 9.59 9.17 9.18 11.6M
2023-08-17 9.36 9.55 9.25 9.52 8.8M
2023-08-16 9.63 9.66 9.25 9.41 12.1M
2023-08-15 9.94 9.98 9.54 9.68 13.6M
2023-08-14 9.53 9.97 9.48 9.94 15.8M
2023-08-11 9.90 9.92 9.60 9.61 10.3M
2023-08-10 9.80 9.96 9.73 9.90 10.8M
2023-08-09 9.88 10.05 9.77 9.81 10.8M
2023-08-08 9.99 10.03 9.88 9.93 12.8M
2023-08-07 10.10 10.18 9.94 10.03 17.8M
2023-08-04 9.55 10.06 9.54 9.98 28.0M
2023-08-03 9.47 9.63 9.46 9.55 9.2M
2023-08-02 9.49 9.54 9.42 9.53 6.4M
2023-08-01 9.47 9.60 9.35 9.53 9.9M
2023-07-31 9.36 9.56 9.31 9.47 8.9M
2023-07-28 9.25 9.41 9.15 9.37 9.5M
2023-07-27 9.40 9.47 9.25 9.27 8.4M
2023-07-26 9.70 9.70 9.39 9.44 10.1M
2023-07-25 9.46 9.68 9.44 9.67 10.7M
2023-07-24 9.32 9.51 9.24 9.43 9.2M
2023-07-21 9.37 9.47 9.26 9.28 7.3M
2023-07-20 9.63 9.65 9.36 9.37 10.6M
2023-07-19 9.57 9.70 9.56 9.59 7.2M
2023-07-18 9.73 9.78 9.57 9.60 8.5M
2023-07-17 9.60 9.83 9.60 9.74 14.7M
2023-07-14 9.39 9.74 9.39 9.66 16.4M
2023-07-13 9.29 9.46 9.21 9.41 11.3M
2023-07-12 9.55 9.59 9.20 9.21 17.3M
2023-07-11 9.55 9.66 9.54 9.56 9.5M
2023-07-10 9.69 9.74 9.54 9.60 10.0M
2023-07-07 9.93 9.97 9.50 9.62 21.0M
2023-07-06 9.94 10.16 9.83 9.98 11.5M
2023-07-05 10.22 10.33 9.94 9.97 15.6M
2023-07-04 10.03 10.13 9.97 10.13 11.2M
2023-07-03 10.17 10.18 9.79 10.06 19.5M
2023-06-30 10.12 10.22 10.02 10.20 11.6M
2023-06-29 10.04 10.22 9.98 10.17 14.4M
2023-06-28 10.31 10.33 9.83 10.08 21.4M
2023-06-27 10.35 10.48 10.25 10.31 14.7M
2023-06-26 10.68 10.88 10.20 10.29 21.6M
2023-06-21 11.39 11.39 10.79 10.80 26.6M
2023-06-20 11.30 11.48 11.14 11.39 26.2M
2023-06-19 11.43 11.58 11.25 11.38 27.7M
2023-06-16 11.02 11.43 10.86 11.36 28.3M
2023-06-15 11.35 11.42 11.05 11.07 29.7M
2023-06-14 11.46 11.68 11.27 11.34 44.2M
2023-06-13 11.00 11.35 10.86 11.29 31.7M
2023-06-12 11.12 11.19 11.01 11.02 22.7M
2023-06-09 10.80 11.14 10.73 11.12 30.2M
2023-06-08 10.96 10.96 10.60 10.83 19.1M
2023-06-07 10.73 11.05 10.58 10.89 25.8M
2023-06-06 11.05 11.18 10.69 10.72 25.3M
2023-06-05 10.80 11.04 10.78 10.99 18.5M
2023-06-02 10.93 11.00 10.80 10.82 18.0M
2023-06-01 10.76 11.06 10.75 10.90 24.8M
2023-05-31 10.77 11.00 10.71 10.89 29.5M
2023-05-30 10.21 10.80 10.16 10.80 34.2M
2023-05-29 10.39 10.56 10.28 10.41 23.5M
2023-05-26 10.00 10.32 9.90 10.29 18.8M
2023-05-25 10.16 10.31 9.75 9.98 14.4M
2023-05-24 9.92 10.11 9.78 10.00 13.1M
2023-05-23 10.29 10.33 9.95 9.95 15.4M
2023-05-22 10.39 10.39 10.21 10.29 11.9M
2023-05-19 10.29 10.48 10.13 10.42 17.2M
2023-05-18 10.05 10.47 10.04 10.38 20.4M
2023-05-17 9.80 10.13 9.76 10.09 14.9M
2023-05-16 10.21 10.29 9.83 9.88 17.0M
2023-05-15 10.23 10.27 9.88 10.19 20.3M
2023-05-12 10.29 10.48 10.18 10.18 16.6M
2023-05-11 10.63 10.68 10.27 10.32 25.2M
2023-05-10 11.13 11.38 10.46 10.65 37.4M
2023-05-09 10.77 11.13 10.63 11.08 34.9M
2023-05-08 10.71 11.06 10.42 10.89 27.9M
2023-05-05 10.48 10.82 10.33 10.58 24.7M
2023-05-04 10.73 10.93 10.29 10.51 25.3M
2023-04-28 10.26 10.96 10.24 10.80 31.3M
2023-04-27 11.23 11.25 10.13 10.28 52.1M
2023-04-26 11.51 11.85 11.15 11.43 50.3M
2023-04-25 10.98 11.79 10.82 11.63 54.4M
2023-04-24 10.87 11.21 10.75 11.03 31.5M
2023-04-21 11.65 11.65 10.66 10.66 51.3M
2023-04-20 11.18 11.83 11.15 11.75 44.3M
2023-04-19 11.38 11.70 11.23 11.24 37.1M
2023-04-18 11.27 11.55 11.09 11.43 29.7M
2023-04-17 11.52 11.58 11.08 11.23 30.0M
2023-04-14 11.78 11.82 11.22 11.50 44.4M
2023-04-13 12.38 12.44 11.67 11.69 61.5M
2023-04-12 12.17 12.73 11.98 12.51 56.8M
2023-04-11 12.18 12.48 12.00 12.27 35.3M
2023-04-10 13.00 13.00 11.99 12.09 43.9M
2023-04-07 13.25 13.33 12.69 13.13 47.1M
2023-04-06 12.93 13.58 12.83 13.28 68.9M
2023-04-04 13.18 13.60 12.76 12.93 72.0M
2023-04-03 12.23 13.18 12.23 13.11 81.5M
2023-03-31 11.97 12.23 11.68 12.21 37.6M
2023-03-30 12.50 12.56 11.88 11.98 48.8M
2023-03-29 12.11 12.88 11.90 12.66 89.3M
2023-03-28 12.17 12.64 11.98 12.11 49.8M
2023-03-27 12.79 12.79 11.93 12.31 72.0M
2023-03-24 12.35 12.92 12.27 12.84 74.7M
2023-03-23 12.19 12.70 12.08 12.47 77.5M
2023-03-22 10.92 12.33 10.81 12.19 89.8M
2023-03-21 11.14 11.14 10.67 10.99 46.1M
2023-03-20 11.92 12.03 10.92 11.18 92.0M
2023-03-17 11.79 12.47 11.76 12.17 62.7M
2023-03-16 11.83 12.13 11.55 11.68 40.8M
2023-03-15 12.48 12.63 11.76 12.06 58.3M
2023-03-14 12.27 12.78 12.11 12.37 75.7M
2023-03-13 11.61 12.90 11.22 12.51 96.5M
2023-03-10 10.97 12.08 10.96 11.80 101.0M
2023-03-09 11.43 11.46 10.86 11.23 61.6M
2023-03-08 10.88 11.78 10.84 11.61 73.3M
2023-03-07 11.88 12.09 10.88 11.03 85.8M
2023-03-06 10.96 11.25 10.90 11.17 45.2M
2023-03-03 10.88 11.19 10.65 10.92 48.8M
2023-03-02 11.11 11.43 11.00 11.17 55.5M
2023-03-01 10.85 11.38 10.80 11.28 81.2M
2023-02-28 10.83 11.08 10.58 10.83 67.0M
2023-02-27 10.33 10.78 10.32 10.48 44.4M
2023-02-24 10.11 10.65 9.98 10.47 50.1M
2023-02-23 10.42 10.42 9.92 10.08 36.4M
2023-02-22 10.49 10.61 10.08 10.38 57.1M
2023-02-21 10.82 11.13 10.51 10.68 51.0M
2023-02-20 10.75 10.98 10.42 10.92 57.5M
2023-02-17 11.29 11.40 10.58 10.58 56.3M
2023-02-16 10.97 11.84 10.84 11.02 102.1M
2023-02-15 10.55 11.20 10.51 11.16 77.0M
2023-02-14 10.90 11.32 10.48 10.53 62.8M
2023-02-13 10.27 10.91 10.22 10.85 70.2M
2023-02-10 10.73 10.95 10.29 10.50 85.0M
2023-02-09 9.63 11.25 9.58 10.93 109.6M
2023-02-08 9.91 10.68 9.67 10.13 96.0M
2023-02-07 9.16 10.23 8.77 9.73 83.0M
2023-02-06 8.79 8.95 8.72 8.92 27.4M
2023-02-03 8.66 8.80 8.58 8.79 18.3M
2023-02-02 8.75 8.88 8.63 8.67 21.6M
2023-02-01 8.41 8.72 8.39 8.72 26.5M
2023-01-31 8.55 8.63 8.34 8.43 19.0M
2023-01-30 8.46 8.83 8.43 8.53 40.9M
2023-01-20 8.12 8.25 8.07 8.14 10.3M
2023-01-19 7.93 8.13 7.92 8.12 10.1M
2023-01-18 7.88 8.03 7.76 7.99 10.2M
2023-01-17 7.96 7.99 7.76 7.78 7.8M
2023-01-16 7.78 8.07 7.78 7.93 9.5M
2023-01-13 7.90 7.90 7.72 7.78 5.2M
2023-01-12 7.83 7.90 7.73 7.83 6.1M
2023-01-11 7.93 7.97 7.78 7.78 7.5M
2023-01-10 7.95 7.97 7.81 7.94 8.1M
2023-01-09 7.93 8.06 7.91 7.92 8.3M
2023-01-06 8.12 8.15 7.88 7.96 13.2M
2023-01-05 8.20 8.23 8.08 8.13 11.4M
2023-01-04 7.95 8.23 7.92 8.20 25.9M
2023-01-03 7.38 8.00 7.33 7.94 20.0M