IEIT SYSTEMS Co Ltd (000977)

000977
🏛️ China →
71.99
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 32.90 33.45 32.71 33.20 44.3M
2023-12-28 31.80 33.08 31.66 32.92 50.0M
2023-12-27 31.90 32.27 31.78 31.95 37.5M
2023-12-26 32.80 32.80 31.43 31.67 40.2M
2023-12-25 32.70 33.11 32.21 32.81 30.6M
2023-12-22 33.57 34.08 32.40 32.60 52.7M
2023-12-21 32.55 33.99 32.55 33.71 53.3M
2023-12-20 34.71 34.80 32.78 32.82 64.4M
2023-12-19 34.38 34.77 33.90 34.70 37.9M
2023-12-18 34.72 35.20 34.28 34.44 37.9M
2023-12-15 35.80 35.90 34.60 34.82 61.8M
2023-12-14 36.05 36.65 35.65 35.79 67.3M
2023-12-13 36.50 36.68 35.62 35.65 56.6M
2023-12-12 36.13 37.13 35.90 36.48 95.1M
2023-12-11 35.90 36.36 35.52 36.30 77.2M
2023-12-08 34.21 36.85 34.21 36.08 143.5M
2023-12-07 33.84 34.62 33.78 34.17 57.3M
2023-12-06 33.86 34.49 33.38 33.74 68.4M
2023-12-05 36.00 36.00 34.25 34.25 80.2M
2023-12-04 36.29 37.13 36.02 36.27 86.1M
2023-12-01 35.23 36.75 34.81 36.52 96.8M
2023-11-30 35.09 35.84 34.70 35.23 56.9M
2023-11-29 35.40 36.20 34.60 35.58 70.1M
2023-11-28 35.31 35.93 35.04 35.37 55.8M
2023-11-27 35.98 36.18 34.89 35.09 87.9M
2023-11-24 37.59 37.59 36.10 36.52 93.5M
2023-11-23 35.77 37.98 35.36 37.85 141.3M
2023-11-22 36.28 37.54 35.79 36.42 126.1M
2023-11-21 37.69 37.78 36.40 36.43 120.6M
2023-11-20 35.25 38.84 34.81 37.82 186.2M
2023-11-17 34.22 36.38 34.22 35.70 140.9M
2023-11-16 34.20 35.30 34.08 34.31 85.4M
2023-11-15 35.35 35.45 34.41 34.55 85.7M
2023-11-14 34.75 35.05 34.25 34.86 104.9M
2023-11-13 34.44 35.78 34.40 34.76 147.3M
2023-11-10 34.10 35.15 33.45 34.14 193.0M
2023-11-09 31.73 35.00 31.50 35.00 212.1M
2023-11-08 31.50 32.29 31.06 31.82 109.1M
2023-11-07 30.88 31.92 30.65 31.56 105.7M
2023-11-06 30.30 31.08 30.00 30.89 86.3M
2023-11-03 29.11 30.38 29.11 30.17 93.3M
2023-11-02 30.10 30.10 29.03 29.07 54.7M
2023-11-01 30.18 30.85 29.66 29.71 94.9M
2023-10-31 29.75 30.00 28.91 29.39 62.2M
2023-10-30 29.00 29.97 29.00 29.74 67.6M
2023-10-27 29.03 29.65 28.75 29.22 78.8M
2023-10-26 27.98 29.68 27.80 29.32 121.8M
2023-10-25 28.50 29.09 28.24 28.47 72.1M
2023-10-24 28.60 28.89 27.90 28.45 72.0M
2023-10-23 29.31 29.60 27.72 28.29 87.0M
2023-10-20 30.80 30.99 29.62 29.65 77.1M
2023-10-19 30.00 31.77 29.76 30.90 117.7M
2023-10-18 32.32 32.59 30.87 30.87 132.1M
2023-10-17 35.00 35.15 33.90 34.30 46.4M
2023-10-16 35.24 35.48 34.65 34.84 47.3M
2023-10-13 36.50 36.50 35.12 35.24 85.0M
2023-10-12 37.94 38.00 36.58 36.90 81.5M
2023-10-11 36.85 38.57 36.35 37.90 105.7M
2023-10-10 37.60 37.78 36.82 36.99 62.9M
2023-10-09 37.00 37.48 36.28 37.25 62.7M
2023-09-28 36.65 38.19 36.65 37.61 86.9M
2023-09-27 36.70 37.46 36.56 36.75 65.2M
2023-09-26 36.56 37.80 36.55 37.12 90.2M
2023-09-25 37.39 37.47 36.42 36.57 94.4M
2023-09-22 36.40 38.12 35.70 37.91 139.7M
2023-09-21 34.48 37.26 34.33 36.01 107.1M
2023-09-20 35.28 35.93 34.90 34.93 57.7M
2023-09-19 35.50 35.64 34.64 34.90 50.8M
2023-09-18 35.54 36.26 35.42 35.62 51.3M
2023-09-15 37.66 37.66 35.75 35.82 81.5M
2023-09-14 37.70 38.62 37.16 37.74 74.5M
2023-09-13 37.90 38.07 36.67 37.90 76.7M
2023-09-12 37.50 39.00 37.30 38.20 119.4M
2023-09-11 35.38 38.69 35.18 37.99 150.3M
2023-09-08 36.22 36.48 35.12 35.17 58.0M
2023-09-07 37.37 37.37 36.30 36.36 56.2M
2023-09-06 37.65 37.99 37.10 37.49 48.9M
2023-09-05 38.86 38.86 37.75 37.91 61.5M
2023-09-04 38.85 38.98 38.20 38.98 63.1M
2023-09-01 39.00 39.39 38.39 38.60 44.6M
2023-08-31 38.90 39.89 38.38 39.13 60.1M
2023-08-30 39.10 40.21 38.77 39.54 92.3M
2023-08-29 36.92 39.25 36.23 38.68 106.7M
2023-08-28 39.28 39.46 36.66 36.91 96.5M
2023-08-25 40.30 40.31 37.44 37.44 114.3M
2023-08-24 42.00 42.64 41.00 41.60 90.6M
2023-08-23 42.03 42.18 40.60 40.69 73.0M
2023-08-22 41.62 43.00 40.40 43.00 103.1M
2023-08-21 40.86 41.68 40.60 40.60 54.4M
2023-08-18 42.67 43.17 40.87 40.91 83.2M
2023-08-17 42.15 43.45 41.73 42.79 71.3M
2023-08-16 43.49 43.77 42.36 42.40 89.6M
2023-08-15 47.47 47.66 43.60 44.03 104.7M
2023-08-14 44.88 45.98 44.65 45.82 71.6M
2023-08-11 47.56 47.87 44.96 45.19 85.3M
2023-08-10 46.30 47.88 45.31 47.49 75.6M
2023-08-09 48.72 49.23 46.75 47.05 96.6M
2023-08-08 49.91 50.88 48.71 48.71 91.1M
2023-08-07 51.70 53.43 49.76 50.41 150.4M
2023-08-04 47.20 51.00 47.20 50.60 145.6M
2023-08-03 46.18 48.46 46.12 47.86 114.8M
2023-08-02 47.07 48.16 46.79 47.31 84.5M
2023-08-01 45.08 48.12 44.60 47.70 134.5M
2023-07-31 46.58 48.27 44.80 45.71 150.4M
2023-07-28 45.00 47.73 44.33 47.12 126.5M
2023-07-27 44.40 46.51 43.71 45.12 83.9M
2023-07-26 46.68 46.68 44.30 44.88 90.2M
2023-07-25 46.01 47.72 45.28 46.83 117.8M
2023-07-24 42.40 46.66 42.27 45.86 157.5M
2023-07-21 43.05 43.38 41.87 42.42 63.5M
2023-07-20 44.89 44.89 42.90 43.25 92.8M
2023-07-19 47.00 47.28 44.96 45.11 97.1M
2023-07-18 47.56 48.36 46.57 46.98 156.4M
2023-07-17 44.25 47.10 44.00 46.04 138.5M
2023-07-14 42.75 45.38 42.33 43.87 153.0M
2023-07-13 41.20 42.65 40.58 42.20 112.9M
2023-07-12 42.58 43.92 41.20 41.20 206.6M
2023-07-11 45.00 46.77 44.50 45.78 95.3M
2023-07-10 46.05 46.48 45.12 45.27 78.1M
2023-07-07 47.78 47.80 44.67 46.02 127.8M
2023-07-06 45.90 49.33 45.51 48.01 137.6M
2023-07-05 47.37 47.99 46.52 46.53 85.4M
2023-07-04 47.61 48.01 46.30 47.36 93.4M
2023-07-03 48.00 48.80 46.16 47.36 133.4M
2023-06-30 46.97 49.86 46.32 48.50 167.0M
2023-06-29 47.07 48.66 46.00 48.04 232.9M
2023-06-28 50.73 50.73 50.73 50.73 25.3M
2023-06-27 57.00 58.30 55.63 56.52 97.3M
2023-06-26 59.61 60.60 55.50 56.71 153.6M
2023-06-21 62.60 63.87 60.70 61.48 140.7M
2023-06-20 62.15 66.22 60.89 65.00 149.0M
2023-06-19 58.21 62.15 56.56 62.15 132.9M
2023-06-16 51.70 57.01 51.02 56.50 146.4M
2023-06-15 52.20 52.93 51.20 52.02 98.6M
2023-06-14 48.99 53.88 47.90 52.50 192.0M
2023-06-13 45.00 49.75 44.41 49.12 169.1M
2023-06-12 45.41 46.29 45.01 45.23 87.6M
2023-06-09 42.67 46.36 42.67 45.67 130.8M
2023-06-08 42.62 43.68 41.56 43.05 93.5M
2023-06-07 43.47 44.18 42.39 42.62 83.3M
2023-06-06 44.75 45.07 42.88 43.79 88.7M
2023-06-05 44.08 45.05 43.92 44.65 88.7M
2023-06-02 45.28 46.30 44.26 44.40 96.9M
2023-06-01 43.55 47.11 43.30 45.29 144.9M
2023-05-31 44.50 45.26 43.50 44.56 167.4M
2023-05-30 39.45 43.78 38.94 43.78 166.0M
2023-05-29 41.00 41.89 39.78 39.80 138.9M
2023-05-26 40.45 41.98 40.18 41.38 135.9M
2023-05-25 39.80 40.80 38.20 39.92 158.8M
2023-05-24 36.92 38.31 35.90 37.15 81.0M
2023-05-23 38.50 38.70 37.17 37.40 83.1M
2023-05-22 39.08 40.60 38.29 39.50 110.4M
2023-05-19 39.95 40.95 38.88 39.09 115.4M
2023-05-18 37.36 39.38 37.29 38.89 150.8M
2023-05-17 35.60 38.70 35.60 38.34 154.4M
2023-05-16 35.90 36.94 35.16 35.36 91.6M
2023-05-15 35.78 36.10 34.10 35.91 79.1M
2023-05-12 35.34 36.23 35.11 35.51 72.7M
2023-05-11 36.30 36.46 35.15 35.34 77.8M
2023-05-10 39.00 39.05 35.80 36.08 121.2M
2023-05-09 38.01 39.84 37.70 38.66 114.1M
2023-05-08 38.78 39.55 37.48 38.22 103.2M
2023-05-05 41.50 41.68 38.30 38.86 141.5M
2023-05-04 40.60 42.68 40.41 41.88 121.3M
2023-04-28 38.52 42.38 38.52 41.10 192.1M
2023-04-27 43.50 44.88 40.33 42.38 170.1M
2023-04-26 46.20 47.95 42.39 43.94 179.9M
2023-04-25 46.00 48.77 44.62 47.10 190.0M
2023-04-24 43.00 47.50 42.50 47.00 204.4M
2023-04-21 41.90 44.80 39.68 43.96 201.3M
2023-04-20 42.10 43.50 41.80 42.98 170.9M
2023-04-19 41.30 44.97 41.00 41.30 233.1M
2023-04-18 39.70 42.66 38.60 41.78 188.6M
2023-04-17 38.51 40.19 37.58 39.96 143.5M
2023-04-14 39.39 39.79 37.39 38.90 184.4M
2023-04-13 43.00 43.01 39.48 39.54 281.9M
2023-04-12 42.00 45.65 41.53 43.87 300.8M
2023-04-11 38.05 41.75 37.66 41.50 257.2M
2023-04-10 38.83 40.45 37.08 38.05 172.4M
2023-04-07 38.70 38.87 37.35 38.18 133.7M
2023-04-06 35.44 39.42 35.30 38.78 198.0M
2023-04-04 37.29 37.96 35.96 36.51 160.5M
2023-04-03 35.08 38.11 34.88 37.65 183.7M
2023-03-31 34.21 35.46 33.77 35.10 113.5M
2023-03-30 36.05 36.29 34.27 34.52 150.7M
2023-03-29 36.00 37.68 35.47 36.71 177.5M
2023-03-28 37.79 37.82 35.46 35.80 201.5M
2023-03-27 38.48 39.62 37.26 38.83 240.7M
2023-03-24 38.68 41.10 38.11 40.20 254.2M
2023-03-23 34.30 38.05 34.13 38.05 244.7M
2023-03-22 32.30 35.40 32.30 34.59 251.7M
2023-03-21 32.30 33.44 31.70 32.90 142.0M
2023-03-20 32.30 34.07 32.23 32.31 200.4M
2023-03-17 31.99 32.67 31.78 32.21 157.6M
2023-03-16 31.50 32.37 31.38 31.56 111.8M
2023-03-15 32.85 32.95 31.65 31.69 108.6M
2023-03-14 33.30 33.86 32.08 32.17 191.5M
2023-03-13 31.70 34.13 31.24 34.03 255.2M
2023-03-10 33.48 33.58 31.65 31.74 222.2M
2023-03-09 34.77 34.77 33.78 34.14 154.0M
2023-03-08 34.79 35.27 33.35 35.27 225.3M
2023-03-07 34.55 35.38 34.38 35.02 190.9M
2023-03-06 34.96 36.48 34.96 34.99 338.8M
2023-03-03 38.84 38.84 38.84 38.84 29.1M
2023-03-02 42.46 43.98 41.61 43.15 166.8M
2023-03-01 38.50 42.90 38.41 42.88 222.6M
2023-02-28 38.21 39.21 37.24 39.00 152.8M
2023-02-27 38.00 39.25 37.11 37.24 128.3M
2023-02-24 37.98 39.33 37.60 38.25 175.6M
2023-02-23 37.10 39.14 36.70 37.29 150.8M
2023-02-22 36.30 37.99 35.37 37.99 149.0M
2023-02-21 37.08 39.18 36.37 37.05 185.6M
2023-02-20 36.53 38.60 35.77 38.33 208.5M
2023-02-17 38.28 38.50 35.96 36.51 200.3M
2023-02-16 39.10 40.44 36.91 38.00 287.2M
2023-02-15 34.50 37.31 34.12 37.31 163.2M
2023-02-14 32.66 34.46 31.96 33.92 195.8M
2023-02-13 30.00 32.66 30.00 32.66 185.2M
2023-02-10 30.78 31.41 29.20 29.69 200.0M
2023-02-09 27.18 29.67 26.46 29.67 133.8M
2023-02-08 27.90 28.48 26.97 26.97 119.8M
2023-02-07 25.19 27.56 24.80 26.79 123.4M
2023-02-06 24.88 25.98 24.56 25.25 85.5M
2023-02-03 24.02 24.56 23.72 24.42 36.2M
2023-02-02 24.25 24.69 24.06 24.10 32.9M
2023-02-01 23.67 24.20 23.67 24.18 27.5M
2023-01-31 23.82 24.03 23.66 23.66 20.2M
2023-01-30 24.25 24.29 23.87 23.92 29.3M
2023-01-20 23.75 24.12 23.68 23.86 27.3M
2023-01-19 23.27 23.80 23.24 23.78 26.9M
2023-01-18 23.15 23.55 23.06 23.40 21.4M
2023-01-17 23.18 23.32 23.00 23.12 13.8M
2023-01-16 22.67 23.38 22.67 23.20 28.9M
2023-01-13 22.60 22.68 22.40 22.65 9.9M
2023-01-12 22.65 22.83 22.45 22.61 12.8M
2023-01-11 22.79 23.11 22.49 22.51 17.6M
2023-01-10 22.88 22.96 22.69 22.81 13.3M
2023-01-09 22.92 22.98 22.66 22.86 14.2M
2023-01-06 22.85 23.03 22.71 22.83 15.8M
2023-01-05 22.85 22.99 22.60 22.88 16.2M
2023-01-04 22.67 22.97 22.60 22.89 26.3M
2023-01-03 21.58 22.70 21.52 22.64 29.6M