Hefei Chipmore Technology Co Ltd (688352)

688352
🏛️ China →
13.40
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
2024-12-31 12.97 12.99 12.13 12.13 11.9M
2024-12-30 13.07 13.19 12.76 12.89 10.3M
2024-12-27 13.39 13.57 13.15 13.19 11.6M
2024-12-26 13.10 13.68 13.09 13.42 11.6M
2024-12-25 13.33 13.35 12.90 13.11 8.3M
2024-12-24 13.35 13.46 13.08 13.29 9.5M
2024-12-23 13.66 13.66 13.12 13.15 10.7M
2024-12-20 13.12 13.88 13.03 13.54 14.4M
2024-12-19 13.00 13.31 12.84 13.16 9.2M
2024-12-18 12.96 13.33 12.72 13.16 10.2M
2024-12-17 12.99 13.01 12.75 12.82 10.4M
2024-12-16 13.61 13.74 12.85 12.89 17.9M
2024-12-13 13.73 14.28 13.51 13.51 31.9M
2024-12-12 13.77 13.95 13.57 13.86 15.4M
2024-12-11 13.41 13.88 13.37 13.75 16.6M
2024-12-10 13.82 13.95 13.36 13.37 14.2M
2024-12-09 13.26 13.50 13.09 13.37 11.2M
2024-12-06 13.05 13.35 12.83 13.26 12.2M
2024-12-05 12.89 13.27 12.88 13.05 10.7M
2024-12-04 13.50 13.58 12.99 13.03 11.7M
2024-12-03 13.24 13.33 12.91 13.14 10.1M
2024-12-02 12.80 13.21 12.68 13.17 12.9M
2024-11-29 12.52 12.92 12.34 12.69 11.2M
2024-11-28 12.60 12.91 12.46 12.57 10.2M
2024-11-27 12.30 12.63 12.04 12.60 10.5M
2024-11-26 12.70 12.83 12.32 12.38 7.4M
2024-11-25 12.44 12.70 12.25 12.67 8.0M
2024-11-22 13.10 13.19 12.38 12.41 11.1M
2024-11-21 13.17 13.35 12.96 13.13 10.3M
2024-11-20 13.09 13.29 12.98 13.23 11.8M
2024-11-19 12.40 13.22 12.31 13.15 15.1M
2024-11-18 12.81 12.96 12.14 12.27 15.0M
2024-11-15 13.34 13.56 12.80 12.82 14.2M
2024-11-14 14.00 14.06 13.36 13.42 12.7M
2024-11-13 14.19 14.24 13.65 14.06 16.2M
2024-11-12 14.92 15.00 13.98 14.19 26.3M
2024-11-11 13.61 14.59 13.61 14.44 33.3M
2024-11-08 13.25 13.77 13.05 13.33 23.7M
2024-11-07 12.66 13.07 12.59 13.04 12.9M
2024-11-06 12.97 13.14 12.60 12.78 14.6M
2024-11-05 12.18 12.79 12.16 12.78 13.5M
2024-11-04 11.90 12.32 11.90 12.23 7.1M
2024-11-01 12.73 12.76 11.96 11.97 15.8M
2024-10-31 12.39 12.88 12.24 12.77 16.8M
2024-10-30 12.59 12.69 12.10 12.36 12.4M
2024-10-29 12.89 13.10 12.62 12.63 18.3M
2024-10-28 12.90 12.93 12.66 12.85 12.1M
2024-10-25 12.72 12.98 12.67 12.83 11.5M
2024-10-24 12.65 12.84 12.48 12.72 10.8M
2024-10-23 12.70 13.02 12.60 12.72 14.3M
2024-10-22 12.88 13.07 12.62 12.82 16.3M
2024-10-21 12.89 13.59 12.57 13.03 33.3M
2024-10-18 11.66 13.00 11.58 12.70 29.2M
2024-10-17 11.56 12.49 11.52 11.55 18.5M
2024-10-16 11.68 12.14 11.68 11.89 11.1M
2024-10-15 11.88 12.41 11.83 11.98 15.8M
2024-10-14 11.70 12.08 11.24 12.00 16.4M
2024-10-11 12.46 12.53 11.41 11.61 20.8M
2024-10-10 13.06 13.28 12.39 12.49 22.0M
2024-10-09 13.43 14.45 12.76 13.03 41.9M
2024-10-08 13.94 13.94 12.88 13.94 42.2M
2024-09-30 10.38 11.64 10.16 11.62 25.0M
2024-09-27 9.28 9.72 9.28 9.71 6.0M
2024-09-26 8.77 9.17 8.73 9.16 8.4M
2024-09-25 8.80 9.04 8.74 8.77 9.1M
2024-09-24 8.37 8.72 8.29 8.72 7.8M
2024-09-23 8.34 8.46 8.26 8.30 3.3M
2024-09-20 8.47 8.52 8.31 8.34 5.1M
2024-09-19 8.42 8.58 8.32 8.47 4.2M
2024-09-18 8.44 8.48 8.23 8.33 3.4M
2024-09-13 8.54 8.58 8.37 8.37 4.0M
2024-09-12 8.69 8.73 8.56 8.58 3.3M
2024-09-11 8.53 8.66 8.52 8.61 3.0M
2024-09-10 8.57 8.65 8.37 8.59 4.9M
2024-09-09 8.48 8.65 8.48 8.53 3.3M
2024-09-06 8.93 8.93 8.57 8.60 5.7M
2024-09-05 8.85 9.01 8.83 8.93 3.7M
2024-09-04 8.87 8.93 8.73 8.85 4.3M
2024-09-03 8.96 9.09 8.87 8.90 6.3M
2024-09-02 9.42 9.45 8.90 8.92 7.5M
2024-08-30 9.10 9.47 9.10 9.33 7.7M
2024-08-29 8.88 9.18 8.88 9.13 4.9M
2024-08-28 8.93 9.03 8.81 8.94 3.5M
2024-08-27 8.99 9.04 8.89 8.91 3.1M
2024-08-26 9.03 9.16 8.92 9.04 4.3M
2024-08-23 8.88 9.05 8.85 8.99 4.1M
2024-08-22 8.97 9.01 8.80 8.90 5.8M
2024-08-21 9.09 9.15 8.93 8.94 5.0M
2024-08-20 9.27 9.27 8.96 9.06 7.0M
2024-08-19 9.49 9.54 9.26 9.27 8.4M
2024-08-16 9.49 9.68 9.29 9.52 10.7M
2024-08-15 9.70 9.76 9.27 9.45 15.5M
2024-08-14 10.05 10.08 9.95 9.98 4.4M
2024-08-13 9.87 10.05 9.87 10.01 4.3M
2024-08-12 9.91 9.97 9.72 9.84 4.0M
2024-08-09 10.01 10.12 9.85 9.91 4.3M
2024-08-08 9.71 10.09 9.67 9.92 7.4M
2024-08-07 9.93 10.00 9.71 9.79 5.8M
2024-08-06 9.99 10.07 9.81 10.00 4.1M
2024-08-05 10.20 10.37 9.78 9.79 8.4M
2024-08-02 10.62 10.73 10.32 10.34 6.2M
2024-08-01 10.70 10.92 10.63 10.75 6.0M
2024-07-31 10.08 10.79 9.99 10.72 10.5M
2024-07-30 10.00 10.14 9.81 10.06 5.7M
2024-07-29 9.88 10.19 9.75 10.03 8.9M
2024-07-26 10.09 10.18 9.73 9.85 12.5M
2024-07-25 10.17 10.38 10.06 10.10 5.1M
2024-07-24 10.56 10.72 10.29 10.31 6.0M
2024-07-23 11.33 11.35 10.58 10.58 9.0M
2024-07-22 11.60 11.73 11.26 11.35 7.2M
2024-07-19 11.24 11.76 11.13 11.59 8.5M
2024-07-18 11.36 11.45 10.98 11.28 9.0M
2024-07-17 11.81 11.86 11.59 11.59 5.0M
2024-07-16 11.60 11.83 11.42 11.80 6.2M
2024-07-15 11.72 11.89 11.59 11.60 5.2M
2024-07-12 11.70 11.82 11.58 11.77 4.9M
2024-07-11 11.82 11.89 11.63 11.79 7.3M
2024-07-10 11.58 11.72 11.36 11.63 8.8M
2024-07-09 11.09 11.68 11.01 11.63 9.4M
2024-07-08 11.28 11.52 11.09 11.09 5.8M
2024-07-05 11.02 11.38 10.93 11.28 5.1M
2024-07-04 11.33 11.48 11.08 11.10 5.0M
2024-07-03 11.27 11.58 11.14 11.38 5.8M
2024-07-02 11.32 11.46 11.18 11.34 6.7M
2024-07-01 11.47 11.50 11.05 11.31 6.9M
2024-06-28 11.37 11.74 11.31 11.41 6.5M
2024-06-27 11.49 11.83 11.31 11.37 7.2M
2024-06-26 11.35 11.67 11.02 11.65 7.2M
2024-06-25 11.80 11.85 11.10 11.21 10.0M
2024-06-24 12.10 12.31 11.60 11.65 11.3M
2024-06-21 12.11 12.22 11.80 12.10 10.6M
2024-06-20 12.15 12.69 12.02 12.23 18.9M
2024-06-19 12.00 12.21 11.78 12.17 16.0M
2024-06-18 11.80 12.00 11.66 11.81 8.8M
2024-06-17 11.59 12.05 11.59 11.96 11.1M
2024-06-14 11.67 11.82 11.51 11.71 14.2M
2024-06-13 11.28 12.00 11.22 11.80 16.8M
2024-06-12 11.20 11.44 11.15 11.29 8.2M
2024-06-11 10.70 11.28 10.60 11.25 8.8M
2024-06-07 11.06 11.19 10.72 10.84 7.3M
2024-06-06 11.05 11.44 10.90 10.96 9.2M
2024-06-05 11.30 11.49 11.10 11.15 9.5M
2024-06-04 11.38 11.50 10.93 11.46 11.9M
2024-06-03 11.40 11.50 11.21 11.46 13.6M
2024-05-31 11.02 11.56 11.01 11.32 10.7M
2024-05-30 10.76 11.12 10.66 11.03 7.5M
2024-05-29 10.85 11.05 10.76 10.88 5.0M
2024-05-28 10.97 11.12 10.73 10.86 6.8M
2024-05-27 10.93 10.94 10.41 10.89 7.6M
2024-05-24 11.06 11.20 10.76 10.76 6.0M
2024-05-23 11.25 11.50 11.06 11.10 9.0M
2024-05-22 10.95 11.30 10.91 11.28 6.9M
2024-05-21 11.01 11.10 10.89 11.00 5.0M
2024-05-20 10.92 11.05 10.75 11.03 5.0M
2024-05-17 10.68 10.82 10.55 10.80 4.2M
2024-05-16 10.77 10.93 10.56 10.63 4.0M
2024-05-15 10.83 11.03 10.63 10.75 4.7M
2024-05-14 10.67 11.00 10.65 10.86 6.6M
2024-05-13 10.78 10.78 10.51 10.58 4.5M
2024-05-10 11.17 11.17 10.79 10.85 3.7M
2024-05-09 10.81 11.14 10.76 11.02 4.2M
2024-05-08 11.08 11.15 10.77 10.78 5.9M
2024-05-07 11.24 11.35 11.12 11.12 5.1M
2024-05-06 11.26 11.36 11.15 11.29 5.9M
2024-04-30 11.24 11.24 10.99 11.15 5.1M
2024-04-29 10.61 11.45 10.61 11.21 8.9M
2024-04-26 10.38 10.76 10.24 10.60 6.9M
2024-04-25 10.23 10.38 10.11 10.30 5.7M
2024-04-24 10.08 10.25 9.96 10.19 5.4M
2024-04-23 9.70 10.10 9.68 9.93 7.4M
2024-04-22 9.46 9.88 9.32 9.68 6.6M
2024-04-19 10.04 10.24 9.53 9.60 11.4M
2024-04-18 9.42 10.23 9.34 9.96 8.9M
2024-04-17 8.83 9.49 8.83 9.46 6.4M
2024-04-16 9.41 9.47 8.67 8.68 9.0M
2024-04-15 9.70 9.87 9.31 9.41 6.7M
2024-04-12 9.88 10.04 9.81 9.84 2.8M
2024-04-11 9.78 10.07 9.78 9.88 4.3M
2024-04-10 10.19 10.35 9.85 9.92 4.6M
2024-04-09 10.20 10.37 10.03 10.29 2.5M
2024-04-08 10.52 10.52 10.11 10.14 4.7M
2024-04-03 10.59 10.66 10.38 10.56 3.1M
2024-04-02 10.81 10.84 10.50 10.60 4.5M
2024-04-01 10.39 10.84 10.33 10.80 5.8M
2024-03-29 10.34 10.42 10.15 10.34 4.2M
2024-03-28 10.11 10.53 10.03 10.35 4.0M
2024-03-27 10.69 10.76 10.06 10.10 4.2M
2024-03-26 10.91 11.02 10.52 10.65 4.3M
2024-03-25 11.28 11.38 10.90 10.91 5.3M
2024-03-22 11.60 11.68 11.30 11.40 4.4M
2024-03-21 11.75 11.94 11.56 11.63 3.9M
2024-03-20 11.73 11.84 11.59 11.75 4.2M
2024-03-19 11.66 11.80 11.57 11.65 4.9M
2024-03-18 11.30 11.79 11.28 11.69 8.8M
2024-03-15 11.10 11.24 10.95 11.21 4.4M
2024-03-14 11.39 11.39 10.99 11.13 4.3M
2024-03-13 11.20 11.52 11.20 11.40 6.6M
2024-03-12 11.10 11.38 11.07 11.30 5.6M
2024-03-11 11.01 11.12 10.86 11.11 4.8M
2024-03-08 10.92 11.08 10.76 11.05 4.2M
2024-03-07 11.08 11.32 10.82 10.83 5.5M
2024-03-06 10.98 11.18 10.62 11.06 5.9M
2024-03-05 11.22 11.40 10.93 11.00 5.7M
2024-03-04 11.45 11.53 11.03 11.33 6.1M
2024-03-01 11.19 11.46 11.15 11.40 6.9M
2024-02-29 10.60 11.12 10.52 11.09 7.8M
2024-02-28 11.57 11.94 10.57 10.60 11.8M
2024-02-27 11.20 11.60 11.10 11.58 5.3M
2024-02-26 11.16 11.50 11.03 11.27 7.6M
2024-02-23 10.85 11.09 10.83 11.09 6.3M
2024-02-22 10.44 10.97 10.42 10.91 8.1M
2024-02-21 10.27 10.64 10.14 10.44 9.2M
2024-02-20 10.35 10.42 10.11 10.39 8.8M
2024-02-19 9.81 10.35 9.68 10.04 14.5M
2024-02-08 9.11 9.78 8.55 9.76 16.0M
2024-02-07 9.10 9.86 8.90 9.02 12.1M
2024-02-06 8.50 9.27 8.26 9.15 9.3M
2024-02-05 9.63 9.70 8.30 8.58 11.6M
2024-02-02 10.45 10.45 9.30 9.70 6.0M
2024-02-01 10.31 10.52 9.91 10.18 7.1M
2024-01-31 10.79 10.82 10.31 10.31 4.6M
2024-01-30 11.28 11.31 10.74 10.79 6.3M
2024-01-29 11.80 12.05 11.38 11.38 4.3M
2024-01-26 11.90 11.95 11.60 11.65 4.2M
2024-01-25 11.34 12.09 11.20 11.94 6.8M
2024-01-24 11.57 11.58 11.03 11.37 5.7M
2024-01-23 11.56 11.60 11.29 11.42 4.6M
2024-01-22 12.05 12.22 11.42 11.51 4.6M
2024-01-19 12.20 12.57 12.12 12.18 3.4M
2024-01-18 12.07 12.28 11.80 12.26 3.5M
2024-01-17 12.55 12.55 12.15 12.17 2.4M
2024-01-16 12.50 12.60 12.29 12.55 3.7M
2024-01-15 12.30 12.86 12.30 12.57 5.7M
2024-01-12 12.62 12.67 12.30 12.38 6.2M
2024-01-11 12.57 12.79 12.45 12.62 5.1M
2024-01-10 12.87 12.96 12.41 12.61 5.1M
2024-01-09 12.70 12.95 12.62 12.90 5.8M
2024-01-08 13.28 13.48 12.63 12.64 6.5M
2024-01-05 13.60 13.84 13.26 13.37 5.3M
2024-01-04 13.60 13.74 13.43 13.56 5.1M
2024-01-03 14.53 14.53 13.20 13.68 15.3M
2024-01-02 15.30 15.30 14.43 14.43 13.3M