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
2023-12-29 40.98 43.45 40.70 42.94 3.6M
2023-12-28 39.10 41.78 38.58 40.97 3.1M
2023-12-27 39.60 39.99 38.80 39.10 2.1M
2023-12-26 40.83 41.03 39.36 39.60 2.3M
2023-12-25 41.75 41.96 40.38 40.83 2.2M
2023-12-22 42.55 43.47 41.45 41.48 2.5M
2023-12-21 42.30 44.19 41.66 42.76 2.9M
2023-12-20 42.66 44.30 41.74 43.09 3.1M
2023-12-19 42.96 42.96 41.50 42.65 2.5M
2023-12-18 44.69 45.00 42.97 43.08 2.2M
2023-12-15 45.98 46.42 44.57 44.88 2.1M
2023-12-14 47.41 47.89 45.89 46.00 3.3M
2023-12-13 48.32 48.50 46.92 47.00 3.4M
2023-12-12 47.54 48.98 47.40 48.31 5.1M
2023-12-11 47.10 48.30 46.10 47.75 5.2M
2023-12-08 44.18 48.50 44.18 47.68 7.6M
2023-12-07 43.59 45.22 43.54 44.19 3.0M
2023-12-06 44.20 44.87 43.47 43.63 2.3M
2023-12-05 46.86 46.98 44.18 44.18 3.1M
2023-12-04 47.10 47.80 46.52 46.72 3.3M
2023-12-01 45.72 47.46 45.08 46.99 3.6M
2023-11-30 46.84 46.97 45.00 45.72 3.4M
2023-11-29 47.50 48.29 46.65 46.85 3.1M
2023-11-28 47.12 48.34 46.58 47.50 3.9M
2023-11-27 46.30 48.10 46.03 47.18 3.3M
2023-11-24 48.02 49.00 45.92 46.40 4.1M
2023-11-23 46.36 50.85 46.06 48.27 5.8M
2023-11-22 48.19 48.45 46.37 46.40 3.8M
2023-11-21 49.00 50.00 48.00 48.19 4.2M
2023-11-20 49.20 49.95 48.26 48.92 3.3M
2023-11-17 48.00 49.99 47.60 49.58 4.0M
2023-11-16 48.65 50.50 48.40 48.50 3.9M
2023-11-15 49.29 49.81 48.30 48.93 3.5M
2023-11-14 47.38 49.50 47.10 49.14 4.8M
2023-11-13 47.06 48.49 47.06 47.60 3.4M
2023-11-10 46.62 48.15 46.24 46.54 2.6M
2023-11-09 48.01 48.83 46.85 47.56 3.8M
2023-11-08 47.40 48.98 47.18 47.87 5.8M
2023-11-07 46.00 48.98 45.20 48.14 7.3M
2023-11-06 44.07 46.00 43.62 45.78 4.4M
2023-11-03 42.14 43.62 42.00 43.49 3.6M
2023-11-02 43.22 43.97 41.90 42.12 3.7M
2023-11-01 44.40 44.67 43.12 43.22 2.9M
2023-10-31 45.31 45.50 43.45 44.44 3.4M
2023-10-30 43.53 45.60 43.10 45.30 4.3M
2023-10-27 45.70 45.70 42.68 43.97 5.5M
2023-10-26 45.00 47.17 44.60 46.39 4.5M
2023-10-25 45.04 46.80 44.20 45.58 4.5M
2023-10-24 46.36 47.88 45.25 45.72 5.3M
2023-10-23 45.51 46.49 43.25 46.10 5.3M
2023-10-20 49.99 51.50 44.68 45.18 7.1M
2023-10-19 53.30 54.21 50.96 51.36 7.7M
2023-10-18 53.27 56.99 52.88 55.86 11.4M
2023-10-17 55.09 55.48 51.70 53.81 9.2M
2023-10-16 59.38 59.59 54.31 56.12 13.7M
2023-10-13 48.89 58.56 48.89 58.56 13.1M
2023-10-12 50.48 50.99 48.40 48.80 5.0M
2023-10-11 48.10 50.97 47.78 50.48 7.5M
2023-10-10 46.50 50.00 46.00 48.61 7.7M
2023-10-09 45.74 47.00 45.02 46.06 3.4M
2023-09-28 46.53 47.78 46.12 46.67 3.6M
2023-09-27 46.40 47.85 46.04 46.18 4.3M
2023-09-26 47.78 49.20 47.10 47.64 4.5M
2023-09-25 48.38 50.68 47.53 47.83 6.0M
2023-09-22 44.23 49.50 43.60 48.40 8.0M
2023-09-21 42.78 45.28 42.02 44.35 4.0M
2023-09-20 44.23 45.90 44.00 44.35 4.1M
2023-09-19 47.82 47.92 43.88 44.24 6.0M
2023-09-18 50.40 50.45 47.34 47.54 7.0M
2023-09-15 53.00 55.17 50.10 50.70 6.3M
2023-09-14 54.75 57.50 52.81 52.81 7.5M
2023-09-13 54.02 56.07 52.80 56.05 9.6M
2023-09-12 54.00 60.66 53.94 56.41 13.0M
2023-09-11 51.05 56.95 50.12 54.80 10.3M
2023-09-08 51.30 52.37 50.01 52.00 6.7M
2023-09-07 53.03 53.44 51.20 51.30 8.7M
2023-09-06 49.67 54.70 49.53 54.60 13.0M
2023-09-05 47.14 51.98 46.85 50.41 8.9M
2023-09-04 47.59 47.99 46.20 47.04 2.4M
2023-09-01 47.55 48.30 46.50 46.81 2.6M
2023-08-31 48.60 48.60 46.61 47.55 4.3M
2023-08-30 47.13 48.96 46.61 48.71 4.1M
2023-08-29 43.88 47.32 43.88 47.17 3.7M
2023-08-28 47.00 47.50 44.47 44.50 3.0M
2023-08-25 46.65 46.95 44.70 44.90 3.4M
2023-08-24 47.50 48.46 46.57 47.33 2.8M
2023-08-23 48.77 48.77 46.86 47.00 2.9M
2023-08-22 48.50 49.50 47.33 49.32 4.0M
2023-08-21 47.08 49.15 47.08 47.84 3.1M
2023-08-18 49.22 49.28 47.20 47.20 2.6M
2023-08-17 48.00 49.99 47.52 48.66 3.4M
2023-08-16 48.00 49.52 47.50 48.36 3.4M
2023-08-15 50.99 51.67 48.00 48.29 4.1M
2023-08-14 49.13 49.88 48.34 49.88 2.2M
2023-08-11 50.00 50.41 48.87 48.89 2.3M
2023-08-10 49.53 50.39 49.13 49.48 2.4M
2023-08-09 51.31 53.28 50.01 50.08 3.8M
2023-08-08 53.45 55.30 51.57 51.57 4.9M
2023-08-07 52.25 55.55 52.16 53.45 6.8M
2023-08-04 51.91 52.45 51.00 52.04 4.9M
2023-08-03 50.42 53.34 49.77 51.80 5.2M
2023-08-02 50.76 51.50 49.70 51.21 4.2M
2023-08-01 52.00 52.45 49.90 51.11 5.7M
2023-07-31 55.58 57.00 52.10 52.40 8.0M
2023-07-28 60.61 62.87 56.68 56.68 7.1M
2023-07-27 61.89 64.88 60.57 61.94 7.2M
2023-07-26 61.11 64.99 59.03 63.02 10.0M
2023-07-25 58.49 65.00 56.19 62.64 10.4M
2023-07-24 54.80 59.16 54.68 57.83 6.5M
2023-07-21 55.40 56.05 54.10 54.92 3.2M
2023-07-20 57.57 57.58 55.11 55.39 4.1M
2023-07-19 58.07 58.75 56.95 57.05 3.7M
2023-07-18 61.02 61.65 57.87 58.07 5.3M
2023-07-17 60.21 62.61 60.21 60.66 5.2M
2023-07-14 61.07 63.10 59.60 61.21 7.3M
2023-07-13 61.00 61.50 58.62 60.98 7.9M
2023-07-12 64.61 65.20 59.57 59.57 9.3M
2023-07-11 70.24 71.82 65.21 65.42 9.5M
2023-07-10 79.00 79.77 70.68 71.83 8.6M
2023-07-07 79.72 83.66 77.01 80.62 8.8M
2023-07-06 79.00 83.40 77.04 79.65 8.6M
2023-07-05 81.16 84.72 78.86 82.40 11.2M
2023-07-04 72.08 82.65 72.02 82.65 12.7M
2023-07-03 77.76 78.67 71.60 73.97 9.4M
2023-06-30 76.42 81.81 74.18 78.80 11.9M
2023-06-29 78.90 84.80 74.00 77.80 13.6M
2023-06-28 70.00 85.88 68.88 80.00 14.1M
2023-06-27 65.00 74.00 61.69 71.99 12.7M
2023-06-26 64.10 67.78 61.50 64.50 7.0M
2023-06-21 65.49 70.89 62.49 66.93 12.0M
2023-06-20 60.00 69.95 58.58 66.70 13.8M
2023-06-19 57.23 65.53 57.10 63.08 12.1M
2023-06-16 55.01 58.88 54.25 58.00 9.5M
2023-06-15 60.09 63.30 56.62 56.72 11.1M
2023-06-14 59.39 65.00 59.39 61.80 10.1M
2023-06-13 59.89 62.50 58.07 61.00 7.9M
2023-06-12 61.07 67.09 59.50 62.80 10.6M
2023-06-09 60.99 63.52 57.40 61.07 10.9M
2023-06-08 59.35 69.06 57.50 61.82 14.7M
2023-06-07 52.10 61.20 52.06 61.20 11.9M
2023-06-06 51.20 52.56 47.91 51.00 9.3M
2023-06-05 51.41 55.28 49.77 55.00 10.8M
2023-06-02 48.00 56.40 47.99 53.71 13.1M
2023-06-01 46.13 49.42 45.14 47.00 9.3M
2023-05-31 47.55 48.60 45.80 46.13 10.3M
2023-05-30 42.00 51.74 41.18 50.21 15.1M
2023-05-29 35.21 43.12 34.96 43.12 10.0M
2023-05-26 36.45 38.78 35.80 35.93 7.9M
2023-05-25 37.34 40.79 36.13 38.01 9.4M
2023-05-24 35.50 41.00 35.40 38.67 10.3M
2023-05-23 36.11 39.54 35.77 37.31 9.3M
2023-05-22 34.75 37.82 32.50 37.82 9.0M
2023-05-19 34.22 36.69 34.22 35.81 7.9M
2023-05-18 33.53 37.98 33.53 36.92 9.7M
2023-05-17 31.40 33.33 31.04 33.27 6.8M
2023-05-16 31.73 31.75 30.56 31.36 4.0M
2023-05-15 31.01 32.45 29.94 32.30 5.5M
2023-05-12 31.06 32.33 30.31 31.30 5.1M
2023-05-11 33.15 33.35 31.32 31.48 5.2M
2023-05-10 33.88 35.20 32.40 33.11 4.6M
2023-05-09 34.08 35.88 33.68 33.72 5.0M
2023-05-08 34.07 35.00 32.60 34.64 5.7M
2023-05-05 38.99 38.99 33.68 33.72 8.0M
2023-05-04 39.00 39.94 37.00 39.55 7.7M
2023-04-28 36.45 40.34 36.45 38.96 7.4M
2023-04-27 40.66 42.18 36.02 37.28 8.8M
2023-04-26 42.01 45.60 40.01 45.03 9.4M
2023-04-25 48.70 48.97 44.11 47.00 10.8M
2023-04-24 39.98 48.98 39.98 48.98 11.1M
2023-04-21 44.50 44.60 40.13 40.82 8.4M
2023-04-20 43.33 46.19 42.04 46.17 10.7M
2023-04-19 40.30 47.89 38.82 44.21 13.9M
2023-04-18 33.01 40.27 31.46 40.27 10.4M
2023-04-17 35.70 37.77 32.58 33.56 7.7M
2023-04-14 32.12 35.70 30.92 35.30 8.0M
2023-04-13 30.26 33.60 30.22 32.65 7.3M
2023-04-12 29.90 31.33 28.66 31.03 5.7M
2023-04-11 29.21 29.59 28.41 29.58 3.4M
2023-04-10 28.21 29.80 27.72 29.59 5.3M
2023-04-07 28.30 28.72 27.96 28.53 3.6M
2023-04-06 26.90 28.82 26.67 28.82 5.4M
2023-04-04 27.50 27.82 26.85 27.03 2.1M
2023-04-03 26.76 27.55 26.55 27.45 2.4M
2023-03-31 26.78 26.94 26.10 26.57 1.8M
2023-03-30 27.60 27.60 26.83 26.92 2.1M
2023-03-29 26.43 28.28 26.30 27.63 3.5M
2023-03-28 26.95 27.23 26.26 26.45 1.4M
2023-03-27 27.53 27.55 26.53 27.10 2.5M
2023-03-24 27.39 27.68 27.08 27.64 2.5M
2023-03-23 27.15 27.47 26.85 27.39 2.3M
2023-03-22 27.10 27.98 26.60 27.53 3.9M
2023-03-21 25.97 27.18 25.52 27.10 3.6M
2023-03-20 25.53 25.81 25.21 25.81 0.8M
2023-03-17 25.30 25.96 25.30 25.58 0.7M
2023-03-16 25.30 25.81 25.06 25.21 0.6M
2023-03-15 25.43 26.13 25.32 25.81 0.9M
2023-03-14 25.33 25.68 24.68 25.45 1.0M
2023-03-13 25.85 26.10 25.23 25.40 1.0M
2023-03-10 25.80 26.18 25.60 25.90 1.3M
2023-03-09 25.33 25.98 25.11 25.90 1.3M
2023-03-08 24.66 25.60 24.59 25.43 1.2M
2023-03-07 25.45 25.66 24.58 24.60 0.9M
2023-03-06 25.70 25.99 25.44 25.46 0.7M
2023-03-03 25.79 26.12 25.25 25.62 1.1M
2023-03-02 25.82 26.18 25.58 25.79 1.1M
2023-03-01 25.42 26.28 25.36 25.83 1.2M
2023-02-28 25.48 25.58 25.02 25.42 0.7M
2023-02-27 26.26 26.26 25.20 25.26 1.1M
2023-02-24 26.33 26.58 26.06 26.25 0.9M
2023-02-23 26.13 27.11 26.10 26.61 1.5M
2023-02-22 25.86 26.60 25.77 26.18 1.1M
2023-02-21 26.38 26.39 25.75 25.99 0.9M
2023-02-20 25.59 26.45 25.15 26.28 1.4M
2023-02-17 25.58 25.84 25.42 25.65 1.1M
2023-02-16 26.98 26.98 25.23 25.54 2.3M
2023-02-15 26.63 27.10 26.60 26.85 1.8M
2023-02-14 26.97 27.20 26.51 26.71 2.2M
2023-02-13 27.85 27.86 27.00 27.26 2.1M
2023-02-10 27.78 28.27 27.60 27.95 2.7M
2023-02-09 26.89 28.55 26.40 28.26 4.4M
2023-02-08 27.61 27.70 26.54 26.77 3.4M
2023-02-07 25.28 27.60 25.00 27.31 5.5M
2023-02-06 25.40 25.40 24.80 25.07 1.5M
2023-02-03 24.43 25.99 24.35 25.41 2.6M
2023-02-02 24.40 24.69 24.38 24.43 1.0M
2023-02-01 24.00 24.40 23.98 24.38 0.9M
2023-01-31 23.94 24.06 23.73 24.04 0.7M
2023-01-30 23.74 24.15 23.72 23.96 0.9M
2023-01-20 23.78 23.85 23.52 23.72 0.5M
2023-01-19 23.45 23.82 23.35 23.70 0.7M
2023-01-18 23.17 23.60 23.13 23.50 0.7M
2023-01-17 23.23 23.40 23.02 23.16 0.5M
2023-01-16 22.75 23.19 22.67 23.13 0.6M
2023-01-13 22.90 22.99 22.55 22.74 0.4M
2023-01-12 22.80 22.94 22.48 22.87 0.4M
2023-01-11 23.20 23.27 22.65 22.67 0.5M
2023-01-10 23.22 23.43 23.04 23.06 0.4M
2023-01-09 23.21 23.34 23.14 23.22 0.6M
2023-01-06 23.23 23.35 23.05 23.20 0.5M
2023-01-05 22.99 23.24 22.80 23.24 0.7M
2023-01-04 22.85 23.16 22.70 22.90 0.6M
2023-01-03 22.19 22.89 22.19 22.85 0.6M