Guangdong Nedfon Air System Co Ltd (301043)

301043
🏛️ China →
46.78
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 32.58 32.80 31.79 32.73 0.6M
2023-12-28 31.48 32.54 30.99 32.31 0.7M
2023-12-27 30.83 31.80 30.83 31.32 0.5M
2023-12-26 31.59 31.59 30.66 30.82 0.5M
2023-12-25 32.01 32.06 31.17 31.58 0.7M
2023-12-22 32.46 32.82 31.80 31.99 0.6M
2023-12-21 32.47 32.64 31.51 32.52 0.7M
2023-12-20 32.68 33.28 32.37 32.56 0.5M
2023-12-19 31.94 32.55 31.60 32.53 0.6M
2023-12-18 32.19 32.35 31.82 31.94 0.5M
2023-12-15 32.47 32.52 32.05 32.19 0.4M
2023-12-14 32.20 32.64 32.15 32.18 0.5M
2023-12-13 32.30 32.87 31.99 32.29 0.7M
2023-12-12 32.44 32.44 31.94 32.19 0.5M
2023-12-11 32.16 32.98 31.70 32.43 0.9M
2023-12-08 33.58 33.71 32.20 32.29 0.7M
2023-12-07 33.29 33.45 32.89 33.06 0.4M
2023-12-06 33.24 33.62 32.89 33.24 0.8M
2023-12-05 33.64 33.64 32.86 32.86 0.5M
2023-12-04 33.23 33.65 33.17 33.45 0.7M
2023-12-01 33.15 33.65 32.91 33.22 0.7M
2023-11-30 34.01 34.05 32.92 33.38 1.0M
2023-11-29 33.73 34.48 33.67 34.07 1.1M
2023-11-28 33.85 34.13 33.12 33.73 0.6M
2023-11-27 33.58 33.90 33.13 33.34 0.6M
2023-11-24 33.73 33.90 33.00 33.52 0.6M
2023-11-23 33.43 33.92 33.33 33.82 0.5M
2023-11-22 33.50 33.86 33.16 33.37 0.4M
2023-11-21 34.00 34.15 33.51 33.59 0.6M
2023-11-20 33.62 34.16 33.51 34.14 0.6M
2023-11-17 33.41 33.72 33.21 33.64 0.6M
2023-11-16 33.58 33.98 33.30 33.40 0.5M
2023-11-15 33.64 34.04 33.37 33.91 0.7M
2023-11-14 33.58 33.75 33.16 33.40 0.5M
2023-11-13 33.11 33.62 33.11 33.58 0.8M
2023-11-10 33.31 33.56 32.78 33.01 0.6M
2023-11-09 32.98 33.33 32.89 33.31 0.7M
2023-11-08 33.13 33.54 32.80 32.94 0.7M
2023-11-07 33.07 33.13 32.66 33.12 0.5M
2023-11-06 32.79 33.37 32.78 33.07 0.6M
2023-11-03 32.20 33.19 32.20 32.78 0.7M
2023-11-02 32.36 32.59 32.14 32.19 0.7M
2023-11-01 32.38 32.82 32.20 32.42 0.8M
2023-10-31 32.15 32.79 32.15 32.31 0.9M
2023-10-30 32.03 32.49 31.80 32.34 1.0M
2023-10-27 32.20 33.61 31.84 32.10 1.5M
2023-10-26 33.00 33.28 31.61 32.10 1.7M
2023-10-25 31.25 32.94 31.25 32.40 2.5M
2023-10-24 28.96 30.35 28.76 30.30 0.8M
2023-10-23 28.78 29.57 28.66 28.85 0.6M
2023-10-20 29.66 30.39 29.20 29.53 0.6M
2023-10-19 29.77 30.65 29.60 29.74 0.5M
2023-10-18 30.27 30.36 29.70 29.86 0.6M
2023-10-17 30.18 30.33 30.00 30.18 0.4M
2023-10-16 30.33 30.56 29.81 30.30 0.6M
2023-10-13 30.50 30.68 30.21 30.33 0.5M
2023-10-12 31.02 31.05 30.25 30.57 0.5M
2023-10-11 31.17 31.17 29.69 31.05 0.9M
2023-10-10 31.64 31.99 30.96 31.17 0.8M
2023-10-09 32.03 32.18 31.50 31.51 0.9M
2023-09-28 31.69 32.00 31.52 31.85 0.6M
2023-09-27 31.38 31.86 31.15 31.54 0.8M
2023-09-26 31.30 31.68 31.16 31.34 0.5M
2023-09-25 31.44 31.80 31.20 31.39 0.5M
2023-09-22 30.70 31.48 30.33 31.45 0.7M
2023-09-21 30.98 31.24 30.54 30.62 0.4M
2023-09-20 30.89 31.46 30.80 30.82 0.5M
2023-09-19 31.60 31.60 30.74 30.89 0.6M
2023-09-18 30.65 31.92 30.31 31.52 1.2M
2023-09-15 30.60 31.15 30.21 30.66 0.8M
2023-09-14 31.27 31.28 30.12 30.28 0.8M
2023-09-13 31.34 31.51 31.02 31.11 0.6M
2023-09-12 31.49 31.55 31.08 31.38 0.5M
2023-09-11 31.42 31.71 30.80 31.51 1.3M
2023-09-08 30.72 31.18 30.50 31.00 0.8M
2023-09-07 31.18 31.58 30.66 30.74 1.1M
2023-09-06 31.25 31.66 31.11 31.25 1.2M
2023-09-05 31.30 31.68 31.14 31.43 1.7M
2023-09-04 32.45 32.45 31.01 31.27 2.5M
2023-09-01 32.20 33.56 31.21 32.40 3.2M
2023-08-31 33.27 33.70 32.13 32.28 3.0M
2023-08-30 32.38 35.94 32.30 33.85 3.5M
2023-08-29 29.88 31.46 29.61 31.24 1.1M
2023-08-28 31.30 31.80 29.56 29.90 1.0M
2023-08-25 30.16 30.18 28.70 28.87 0.8M
2023-08-24 30.47 30.80 29.70 30.01 0.8M
2023-08-23 30.89 30.89 30.17 30.55 0.9M
2023-08-22 30.51 30.97 29.38 30.50 1.0M
2023-08-21 30.40 30.97 29.87 30.20 1.0M
2023-08-18 29.86 31.14 29.68 30.45 0.8M
2023-08-17 29.40 29.90 28.55 29.86 0.8M
2023-08-16 29.57 29.57 29.01 29.08 0.5M
2023-08-15 29.22 29.69 29.17 29.56 0.4M
2023-08-14 28.86 29.48 28.80 29.35 0.5M
2023-08-11 29.95 29.95 29.26 29.34 0.4M
2023-08-10 29.29 29.73 29.03 29.71 0.3M
2023-08-09 29.64 29.71 29.18 29.36 0.5M
2023-08-08 29.85 29.85 29.19 29.77 0.4M
2023-08-07 30.15 30.15 29.17 29.56 0.7M
2023-08-04 29.97 30.56 29.81 30.15 0.5M
2023-08-03 30.41 30.41 29.86 30.04 0.3M
2023-08-02 30.41 30.68 30.01 30.22 0.5M
2023-08-01 30.78 30.78 30.06 30.41 0.6M
2023-07-31 31.57 31.63 30.30 30.77 0.7M
2023-07-28 31.29 31.66 30.92 31.44 0.4M
2023-07-27 31.77 32.15 31.13 31.28 0.5M
2023-07-26 31.48 32.26 31.14 31.90 0.6M
2023-07-25 31.17 31.50 30.91 31.50 0.4M
2023-07-24 31.00 31.16 30.52 30.91 0.4M
2023-07-21 31.22 31.47 30.51 30.69 0.4M
2023-07-20 31.45 32.00 31.00 31.09 0.5M
2023-07-19 31.94 32.12 31.59 31.71 0.6M
2023-07-18 31.72 31.97 31.31 31.94 0.5M
2023-07-17 31.74 32.38 31.40 31.58 0.4M
2023-07-14 32.04 32.19 31.53 32.06 0.7M
2023-07-13 31.24 32.20 31.24 31.87 0.6M
2023-07-12 31.82 32.15 31.08 31.24 0.5M
2023-07-11 31.26 31.95 30.91 31.81 0.6M
2023-07-10 31.26 31.78 30.83 31.15 0.5M
2023-07-07 31.60 31.87 31.11 31.25 0.4M
2023-07-06 32.17 32.17 31.53 31.60 0.4M
2023-07-05 32.26 32.54 31.62 31.84 0.6M
2023-07-04 31.80 32.48 31.79 32.38 0.6M
2023-07-03 32.06 32.58 31.74 31.87 0.7M
2023-06-30 31.72 32.28 31.67 31.97 0.8M
2023-06-29 31.09 31.93 30.93 31.72 0.7M
2023-06-28 30.99 31.18 30.30 31.09 0.6M
2023-06-27 30.05 31.18 29.76 31.01 0.8M
2023-06-26 30.45 31.05 30.08 30.16 0.6M
2023-06-21 31.00 31.00 30.24 30.24 0.5M
2023-06-20 30.56 30.86 29.79 30.74 0.7M
2023-06-19 30.32 30.98 30.12 30.56 0.8M
2023-06-16 29.83 30.48 29.58 30.11 0.7M
2023-06-15 29.58 29.86 29.23 29.83 0.5M
2023-06-14 29.68 29.90 29.30 29.71 0.6M
2023-06-13 29.62 30.26 29.30 29.55 0.6M
2023-06-12 29.50 30.41 28.66 30.30 1.0M
2023-06-09 29.58 29.58 28.42 29.14 0.6M
2023-06-08 29.71 29.97 29.40 29.50 0.5M
2023-06-07 29.28 29.98 29.02 29.71 0.9M
2023-06-06 30.50 30.96 29.10 29.20 1.0M
2023-06-05 29.90 30.80 29.35 30.71 1.2M
2023-06-02 28.97 29.75 28.68 29.61 0.8M
2023-06-01 28.57 29.10 28.37 28.68 0.7M
2023-05-31 28.99 29.11 28.58 28.67 0.5M
2023-05-30 29.20 29.38 28.88 29.11 0.5M
2023-05-29 29.15 29.65 28.74 29.10 0.6M
2023-05-26 29.09 29.57 28.63 29.13 0.7M
2023-05-25 29.84 30.22 29.18 29.44 1.0M
2023-05-24 30.00 30.18 29.62 29.84 1.1M
2023-05-23 30.00 30.97 29.65 29.65 1.6M
2023-05-22 29.88 31.49 29.88 30.20 1.5M
2023-05-19 29.23 30.22 29.19 29.99 1.7M
2023-05-18 29.22 29.60 28.70 29.19 1.1M
2023-05-17 28.01 29.31 28.01 28.98 1.5M
2023-05-16 27.99 28.58 27.83 28.20 1.1M
2023-05-15 27.48 28.14 26.68 28.10 1.1M
2023-05-12 27.39 27.52 26.93 27.38 0.5M
2023-05-11 27.00 27.58 26.88 27.39 0.9M
2023-05-10 25.88 27.08 25.88 27.00 0.8M
2023-05-09 26.91 27.17 26.50 26.58 0.8M
2023-05-08 26.70 27.24 26.50 27.04 1.0M
2023-05-05 26.89 27.25 26.74 27.00 1.1M
2023-05-04 26.51 27.42 26.47 26.99 1.3M
2023-04-28 25.38 26.85 25.38 26.50 2.5M
2023-04-27 25.83 27.49 25.59 26.25 3.4M
2023-04-26 23.01 23.63 23.01 23.52 0.2M
2023-04-25 23.73 23.85 22.82 23.03 0.3M
2023-04-24 23.58 24.04 23.22 23.64 0.3M
2023-04-21 24.27 24.40 23.55 23.60 0.4M
2023-04-20 24.75 24.76 24.20 24.30 0.3M
2023-04-19 24.81 24.91 24.63 24.68 0.5M
2023-04-18 24.99 24.99 24.66 24.82 0.4M
2023-04-17 25.23 25.23 24.80 24.99 0.7M
2023-04-14 25.30 25.30 24.88 25.16 0.2M
2023-04-13 25.12 25.35 25.00 25.06 0.3M
2023-04-12 25.01 25.30 25.01 25.30 0.2M
2023-04-11 25.18 25.23 24.84 25.01 0.3M
2023-04-10 25.53 25.62 25.13 25.18 0.4M
2023-04-07 25.34 25.55 25.24 25.53 0.3M
2023-04-06 25.78 25.78 25.30 25.33 0.4M
2023-04-04 25.92 26.10 25.62 25.82 0.6M
2023-04-03 25.40 25.90 25.40 25.80 0.5M
2023-03-31 25.55 25.87 25.33 25.55 0.5M
2023-03-30 25.83 25.92 25.30 25.52 0.6M
2023-03-29 26.15 26.17 25.57 25.71 0.4M
2023-03-28 26.45 26.45 26.01 26.08 0.3M
2023-03-27 26.52 26.73 26.19 26.38 0.4M
2023-03-24 26.44 26.71 26.30 26.54 0.4M
2023-03-23 26.35 26.70 26.15 26.46 0.5M
2023-03-22 26.15 26.63 26.15 26.52 0.5M
2023-03-21 25.45 26.23 25.26 26.23 0.7M
2023-03-20 25.62 25.68 25.22 25.39 0.4M
2023-03-17 25.65 25.84 25.54 25.63 0.4M
2023-03-16 25.89 25.89 25.35 25.50 0.4M
2023-03-15 25.54 25.98 25.45 25.90 0.5M
2023-03-14 26.02 26.03 25.14 25.39 0.8M
2023-03-13 26.53 26.78 25.82 26.06 0.8M
2023-03-10 26.90 27.29 26.45 26.53 1.5M
2023-03-09 26.31 27.78 26.12 27.17 2.1M
2023-03-08 26.15 26.87 25.92 26.50 1.2M
2023-03-07 25.93 26.30 25.81 26.30 1.1M
2023-03-06 25.90 25.97 25.76 25.89 0.3M
2023-03-03 25.98 26.12 25.69 25.88 0.3M
2023-03-02 26.23 26.23 25.94 25.96 0.3M
2023-03-01 25.78 26.15 25.73 26.13 0.5M
2023-02-28 25.48 25.85 25.48 25.75 0.4M
2023-02-27 25.77 25.84 25.48 25.56 0.4M
2023-02-24 25.77 25.88 25.48 25.82 0.5M
2023-02-23 25.75 25.90 25.58 25.72 0.3M
2023-02-22 25.30 25.78 25.11 25.75 0.3M
2023-02-21 25.60 25.79 25.45 25.64 0.4M
2023-02-20 25.36 25.52 25.20 25.50 0.3M
2023-02-17 25.50 25.68 25.25 25.35 0.6M
2023-02-16 26.17 26.17 25.09 25.28 0.8M
2023-02-15 26.06 26.13 25.94 26.08 0.5M
2023-02-14 26.18 26.21 25.90 26.00 0.5M
2023-02-13 25.99 26.11 25.85 26.01 0.4M
2023-02-10 25.77 26.06 25.65 25.99 0.8M
2023-02-09 25.52 25.90 25.40 25.79 1.1M
2023-02-08 25.53 25.93 25.37 25.70 0.7M
2023-02-07 25.21 25.62 25.05 25.57 0.5M
2023-02-06 25.28 25.50 25.10 25.38 0.3M
2023-02-03 25.25 25.41 24.90 25.29 0.5M
2023-02-02 25.34 25.48 25.12 25.23 0.4M
2023-02-01 25.01 25.29 25.01 25.27 0.4M
2023-01-31 25.08 25.08 24.77 24.97 0.3M
2023-01-30 24.79 25.01 24.58 24.85 0.5M
2023-01-20 24.58 24.79 24.51 24.52 0.3M
2023-01-19 24.26 24.53 24.26 24.46 0.3M
2023-01-18 24.30 24.36 23.95 24.25 0.3M
2023-01-17 23.91 24.38 23.91 24.04 0.2M
2023-01-16 23.60 24.12 23.54 24.07 0.4M
2023-01-13 23.75 23.75 23.44 23.56 0.2M
2023-01-12 23.97 23.97 23.48 23.68 0.3M
2023-01-11 24.21 24.32 23.70 23.76 0.3M
2023-01-10 24.55 24.62 24.15 24.20 0.3M
2023-01-09 24.48 24.88 24.40 24.43 0.4M
2023-01-06 24.56 24.84 24.23 24.42 0.7M
2023-01-05 24.38 24.45 24.11 24.31 0.3M
2023-01-04 23.82 24.44 23.82 24.38 0.5M
2023-01-03 23.44 23.91 23.44 23.89 0.3M