Hubei DOTI Micro Technology Co Ltd (301183)

301183
🏛️ China →
92.69
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
2022-12-30 22.26 22.40 22.17 22.23 0.3M
2022-12-29 22.33 22.50 22.12 22.12 0.3M
2022-12-28 22.91 22.91 22.30 22.33 0.5M
2022-12-27 22.85 22.99 22.46 22.92 0.5M
2022-12-26 22.50 22.88 22.38 22.85 0.5M
2022-12-23 22.45 22.56 22.09 22.38 0.5M
2022-12-22 23.12 23.27 22.41 22.55 0.7M
2022-12-21 23.72 23.91 22.98 23.05 0.7M
2022-12-20 23.63 23.88 23.28 23.70 0.5M
2022-12-19 24.65 24.65 23.43 23.50 1.1M
2022-12-16 25.44 25.44 24.45 24.53 1.7M
2022-12-15 26.27 26.28 25.30 25.55 2.3M
2022-12-14 25.93 26.40 25.55 26.27 2.9M
2022-12-13 25.07 26.00 24.84 25.90 2.8M
2022-12-12 25.29 25.58 24.84 25.27 2.2M
2022-12-09 24.31 26.49 24.06 25.46 3.8M
2022-12-08 24.23 24.39 23.91 24.32 0.7M
2022-12-07 24.39 24.67 24.07 24.38 0.6M
2022-12-06 24.45 24.64 24.29 24.60 0.8M
2022-12-05 24.59 24.71 24.21 24.45 0.6M
2022-12-02 24.11 24.54 24.01 24.42 0.6M
2022-12-01 24.30 24.31 24.05 24.09 0.6M
2022-11-30 24.04 24.20 23.66 23.90 0.5M
2022-11-29 23.39 24.04 23.39 24.04 0.6M
2022-11-28 23.85 23.86 23.19 23.39 0.7M
2022-11-25 24.49 24.55 23.94 23.95 0.7M
2022-11-24 23.85 24.55 23.85 24.49 0.9M
2022-11-23 24.51 24.53 23.59 23.85 1.0M
2022-11-22 24.95 25.45 24.45 24.59 1.1M
2022-11-21 24.86 24.96 24.56 24.96 0.6M
2022-11-18 25.39 25.66 24.72 24.77 0.9M
2022-11-17 25.26 25.43 24.85 25.39 0.9M
2022-11-16 25.49 25.58 24.94 25.23 1.3M
2022-11-15 24.44 25.39 24.20 25.33 1.6M
2022-11-14 24.47 24.87 24.20 24.40 0.7M
2022-11-11 24.80 25.18 24.44 24.47 1.1M
2022-11-10 24.55 24.94 24.26 24.37 0.8M
2022-11-09 24.80 25.00 24.65 24.72 0.6M
2022-11-08 25.40 25.40 24.81 24.94 1.0M
2022-11-07 25.00 25.52 24.88 25.32 1.5M
2022-11-04 24.99 25.19 24.48 25.08 1.5M
2022-11-03 24.56 25.25 24.35 24.75 1.7M
2022-11-02 25.79 26.40 24.68 25.06 2.9M
2022-11-01 23.22 24.06 23.12 24.06 0.8M
2022-10-31 22.36 23.43 22.36 23.23 0.7M
2022-10-28 23.81 23.87 22.20 22.47 0.8M
2022-10-27 23.62 24.25 23.50 23.93 0.8M
2022-10-26 23.58 24.28 23.43 24.15 0.8M
2022-10-25 23.69 23.86 23.00 23.42 0.6M
2022-10-24 24.19 24.80 23.64 23.72 0.7M
2022-10-21 24.97 24.97 24.12 24.31 0.7M
2022-10-20 24.29 24.96 23.92 24.70 1.1M
2022-10-19 24.40 24.85 24.25 24.28 0.8M
2022-10-18 24.72 24.92 24.31 24.68 1.2M
2022-10-17 23.84 24.90 23.50 24.72 1.3M
2022-10-14 23.92 23.95 23.45 23.85 1.2M
2022-10-13 23.69 23.70 22.96 23.44 1.1M
2022-10-12 22.18 23.30 22.07 23.25 1.5M
2022-10-11 22.68 22.69 21.91 22.19 0.7M
2022-10-10 22.87 22.87 21.95 22.11 1.0M
2022-09-30 23.16 23.35 22.21 22.28 1.2M
2022-09-29 23.98 24.07 22.90 23.16 1.3M
2022-09-28 24.50 24.73 23.60 23.60 1.0M
2022-09-27 24.00 24.95 23.88 24.67 1.5M
2022-09-26 24.77 24.82 23.86 23.96 1.8M
2022-09-23 26.72 26.90 25.89 25.89 0.8M
2022-09-22 26.87 27.30 26.60 26.66 0.7M
2022-09-21 26.59 27.11 26.30 27.09 0.9M
2022-09-20 26.48 26.96 26.28 26.75 0.8M
2022-09-19 26.78 26.98 25.88 26.20 0.9M
2022-09-16 27.40 27.52 26.78 26.78 0.9M
2022-09-15 28.28 28.40 27.12 27.30 1.3M
2022-09-14 27.80 28.32 27.76 28.28 0.8M
2022-09-13 28.44 28.69 28.20 28.48 0.9M
2022-09-09 28.72 28.82 28.16 28.31 1.2M
2022-09-08 29.55 29.60 28.73 28.79 1.3M
2022-09-07 29.31 29.90 29.28 29.60 1.3M
2022-09-06 29.38 29.55 28.92 29.51 1.4M
2022-09-05 29.38 29.60 28.65 29.11 1.4M
2022-09-02 29.00 29.81 28.90 29.55 1.6M
2022-09-01 30.69 30.69 28.89 29.00 2.8M
2022-08-31 30.61 31.88 30.50 30.69 2.2M
2022-08-30 30.14 31.18 30.01 30.90 1.7M
2022-08-29 30.06 30.53 29.76 30.32 1.6M
2022-08-26 31.80 31.99 30.67 30.70 2.2M
2022-08-25 32.75 33.00 31.21 31.75 2.4M
2022-08-24 34.80 35.16 32.68 32.75 4.0M
2022-08-23 36.01 36.50 34.73 35.20 4.1M
2022-08-22 34.71 37.48 34.69 36.65 5.0M
2022-08-19 36.95 37.30 35.03 35.21 5.3M
2022-08-18 36.00 38.81 35.78 37.57 8.0M
2022-08-17 33.50 35.98 33.30 35.67 5.7M
2022-08-16 34.78 34.81 33.46 33.70 3.2M
2022-08-15 35.00 35.09 33.76 34.31 3.5M
2022-08-12 34.65 36.86 34.39 35.33 5.7M
2022-08-11 34.39 35.14 33.95 34.90 3.7M
2022-08-10 34.16 34.75 33.88 34.37 3.2M
2022-08-09 33.79 35.28 33.59 34.95 4.9M
2022-08-08 33.90 33.90 33.10 33.77 3.0M
2022-08-05 32.70 34.43 32.68 34.16 5.0M
2022-08-04 32.01 33.40 32.01 32.91 2.6M
2022-08-03 31.18 32.68 31.18 31.92 2.8M
2022-08-02 33.30 33.33 31.00 31.01 2.9M
2022-08-01 32.54 33.22 32.44 33.10 2.1M
2022-07-29 32.75 32.98 32.41 32.44 1.7M
2022-07-28 32.22 33.07 32.22 32.82 2.2M
2022-07-27 31.34 32.70 31.31 32.42 2.2M
2022-07-26 31.20 31.54 30.55 31.54 1.3M
2022-07-25 31.46 31.58 30.90 31.11 1.0M
2022-07-22 31.99 32.10 31.10 31.45 1.6M
2022-07-21 32.70 33.05 31.85 31.91 2.6M
2022-07-20 32.19 33.20 32.10 32.85 2.9M
2022-07-19 32.00 32.46 31.89 32.16 1.6M
2022-07-18 31.61 32.53 31.61 32.29 2.0M
2022-07-15 31.33 32.71 31.30 32.00 3.2M
2022-07-14 30.85 31.45 30.69 31.28 1.4M
2022-07-13 30.80 30.98 30.52 30.85 1.1M
2022-07-12 31.31 31.46 30.60 30.70 1.2M
2022-07-11 31.80 31.80 31.02 31.16 1.8M
2022-07-08 31.02 32.40 31.02 32.15 2.7M
2022-07-07 31.89 31.95 31.10 31.16 1.9M
2022-07-06 32.15 32.66 31.60 31.76 1.9M
2022-07-05 32.96 33.01 32.00 32.31 2.2M
2022-07-04 32.45 33.59 31.70 33.18 3.2M
2022-07-01 32.44 32.85 32.08 32.46 1.7M
2022-06-30 32.32 32.68 32.08 32.60 1.9M
2022-06-29 33.99 34.11 32.37 32.39 3.6M
2022-06-28 33.66 34.22 33.10 34.13 3.3M
2022-06-27 33.64 33.93 33.03 33.66 2.7M
2022-06-24 33.34 34.06 33.33 33.40 3.4M
2022-06-23 32.35 34.01 32.00 33.67 3.9M
2022-06-22 33.32 33.55 32.17 32.35 3.4M
2022-06-21 32.95 34.12 32.78 33.97 5.1M
2022-06-20 31.90 32.74 31.90 32.66 2.5M
2022-06-17 32.53 32.95 31.59 32.06 2.9M
2022-06-16 32.53 33.45 32.52 32.79 2.8M
2022-06-15 32.89 33.66 32.88 32.97 3.5M
2022-06-14 33.39 33.80 31.58 32.76 4.0M
2022-06-13 34.01 34.30 33.33 33.84 3.0M
2022-06-10 33.00 34.37 32.78 34.36 3.5M
2022-06-09 35.19 35.89 33.51 33.57 4.6M
2022-06-08 35.00 35.94 34.20 34.96 6.8M
2022-06-07 39.05 41.00 36.50 36.62 9.5M
2022-06-06 37.00 39.93 36.36 39.10 8.4M
2022-06-02 37.81 41.00 37.03 38.27 10.1M
2022-06-01 36.20 38.26 35.37 37.01 8.7M
2022-05-31 34.20 41.51 33.62 38.03 11.1M
2022-05-30 33.20 35.05 33.20 34.59 6.0M
2022-05-27 37.00 38.13 34.21 34.23 9.1M
2022-05-26 36.80 40.47 35.66 38.30 10.4M
2022-05-25 38.50 40.62 37.00 37.80 10.4M
2022-05-24 46.00 48.00 41.92 41.96 12.7M