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
2024-12-31 53.46 54.15 51.60 51.88 94.6M
2024-12-30 54.00 54.55 52.99 53.07 83.4M
2024-12-27 54.80 55.55 52.72 53.43 123.0M
2024-12-26 53.10 56.37 52.31 55.05 139.9M
2024-12-25 53.40 55.33 52.72 53.86 139.2M
2024-12-24 50.91 54.23 50.50 53.88 177.9M
2024-12-23 52.55 53.00 50.26 50.85 133.2M
2024-12-20 51.07 53.00 50.97 51.56 201.4M
2024-12-19 45.99 51.19 45.81 51.19 218.1M
2024-12-18 45.66 47.17 45.20 46.54 49.6M
2024-12-17 45.61 46.92 45.50 45.78 52.8M
2024-12-16 45.79 46.30 45.41 45.60 32.6M
2024-12-13 46.71 47.03 45.75 45.76 47.6M
2024-12-12 46.97 47.48 46.39 47.18 44.9M
2024-12-11 47.00 47.44 46.73 47.10 37.1M
2024-12-10 48.60 48.61 47.00 47.09 62.5M
2024-12-09 47.53 48.05 46.46 46.90 50.7M
2024-12-06 46.89 48.32 46.75 47.84 82.3M
2024-12-05 46.10 46.69 45.96 46.26 36.5M
2024-12-04 46.49 47.03 45.90 46.12 49.0M
2024-12-03 48.03 48.15 45.90 46.50 82.9M
2024-12-02 47.59 48.37 47.51 48.03 64.6M
2024-11-29 47.00 48.60 46.31 47.80 83.7M
2024-11-28 46.58 48.99 46.32 47.21 96.5M
2024-11-27 45.03 46.63 44.56 46.62 70.7M
2024-11-26 46.00 46.58 45.26 45.29 54.5M
2024-11-25 47.38 47.87 44.90 46.45 104.2M
2024-11-22 48.98 50.97 47.48 47.71 103.8M
2024-11-21 48.78 50.05 48.50 49.26 86.6M
2024-11-20 48.39 49.81 48.15 48.89 91.1M
2024-11-19 46.96 49.84 46.12 48.90 112.3M
2024-11-18 49.35 49.75 46.24 46.92 102.9M
2024-11-15 52.29 53.40 49.19 49.21 134.7M
2024-11-14 55.70 56.16 52.30 52.40 173.7M
2024-11-13 54.82 59.50 54.78 57.01 191.2M
2024-11-12 53.95 56.70 53.12 55.88 194.7M
2024-11-11 53.90 56.88 52.80 54.72 257.0M
2024-11-08 47.58 51.71 47.55 51.71 174.8M
2024-11-07 45.78 47.18 45.25 47.01 101.5M
2024-11-06 47.60 47.70 46.00 46.40 124.6M
2024-11-05 45.70 48.38 45.40 47.45 151.7M
2024-11-04 43.25 46.61 43.25 46.10 110.8M
2024-11-01 45.86 48.42 43.51 43.70 146.9M
2024-10-31 45.80 47.50 45.03 46.78 165.0M
2024-10-30 44.00 45.50 43.77 44.83 101.3M
2024-10-29 43.68 46.44 42.89 44.51 143.8M
2024-10-28 43.26 43.90 42.97 43.58 59.9M
2024-10-25 43.21 43.59 42.71 43.20 56.3M
2024-10-24 43.21 43.57 42.51 43.02 68.5M
2024-10-23 43.29 45.12 42.93 43.85 106.1M
2024-10-22 43.14 43.95 42.80 43.29 77.8M
2024-10-21 43.82 45.15 43.41 43.62 137.1M
2024-10-18 41.63 44.77 41.31 43.40 142.2M
2024-10-17 41.45 43.23 41.18 41.63 108.3M
2024-10-16 40.70 41.66 40.58 40.91 73.7M
2024-10-15 42.29 44.15 41.71 41.79 154.0M
2024-10-14 39.62 40.59 38.80 40.45 71.5M
2024-10-11 40.55 41.27 39.00 39.50 75.4M
2024-10-10 43.50 43.99 40.56 41.27 113.9M
2024-10-09 44.00 47.00 42.00 43.20 169.6M
2024-10-08 45.65 45.65 42.20 45.65 184.3M
2024-09-30 39.50 41.50 38.88 41.50 172.1M
2024-09-27 34.94 37.73 34.68 37.73 127.9M
2024-09-26 33.31 34.30 33.20 34.30 52.7M
2024-09-25 33.79 34.37 33.27 33.30 67.8M
2024-09-24 32.38 33.52 32.03 33.50 59.7M
2024-09-23 32.02 32.79 32.02 32.21 33.2M
2024-09-20 31.66 32.57 31.59 32.37 46.0M
2024-09-19 31.38 31.98 30.93 31.64 27.0M
2024-09-18 31.16 31.33 30.70 31.18 14.5M
2024-09-13 31.49 31.80 31.14 31.16 15.6M
2024-09-12 31.96 32.20 31.50 31.50 19.0M
2024-09-11 31.54 31.86 31.51 31.70 16.1M
2024-09-10 31.22 32.18 30.69 31.77 29.8M
2024-09-09 30.78 31.18 30.68 31.02 15.1M
2024-09-06 31.70 31.90 31.08 31.12 21.9M
2024-09-05 31.41 31.91 31.41 31.69 17.5M
2024-09-04 31.31 31.64 31.25 31.42 17.6M
2024-09-03 31.39 31.93 31.31 31.78 18.1M
2024-09-02 32.24 32.38 31.36 31.40 26.4M
2024-08-30 31.37 32.66 31.31 32.38 44.7M
2024-08-29 30.87 31.63 30.60 31.39 27.3M
2024-08-28 31.02 31.30 30.88 31.15 16.1M
2024-08-27 31.31 31.49 30.87 31.02 22.5M
2024-08-26 31.98 32.04 31.16 31.60 23.6M
2024-08-23 31.33 31.78 31.31 31.68 22.8M
2024-08-22 32.50 32.75 31.14 31.46 36.3M
2024-08-21 32.50 32.95 32.42 32.44 19.4M
2024-08-20 33.33 33.38 32.51 32.65 21.0M
2024-08-19 32.92 33.51 32.81 33.29 19.1M
2024-08-16 33.30 33.43 33.03 33.09 22.1M
2024-08-15 32.60 33.48 32.45 33.21 27.8M
2024-08-14 33.15 33.20 32.81 32.81 21.8M
2024-08-13 32.75 32.95 32.52 32.94 21.0M
2024-08-12 32.94 33.26 32.45 32.68 22.8M
2024-08-09 33.55 33.75 33.10 33.10 24.7M
2024-08-08 33.33 33.56 32.41 33.22 43.8M
2024-08-07 34.80 35.03 33.55 33.65 42.7M
2024-08-06 34.99 35.18 34.30 34.83 31.2M
2024-08-05 35.50 35.89 34.41 34.41 52.9M
2024-08-02 36.49 36.83 35.85 36.00 48.4M
2024-08-01 37.44 37.58 36.91 37.05 38.4M
2024-07-31 35.95 37.30 35.88 37.26 53.7M
2024-07-30 36.60 36.68 35.80 36.17 40.8M
2024-07-29 37.20 37.42 36.89 36.96 23.5M
2024-07-26 36.92 37.31 36.66 37.10 29.8M
2024-07-25 37.24 37.46 36.81 36.84 48.5M
2024-07-24 37.45 38.25 37.43 37.80 45.5M
2024-07-23 38.35 38.96 37.70 37.78 64.2M
2024-07-22 38.38 39.86 37.91 39.06 91.3M
2024-07-19 37.38 38.76 37.22 38.23 67.7M
2024-07-18 37.40 37.69 36.62 37.57 66.6M
2024-07-17 38.79 39.25 38.20 38.20 67.3M
2024-07-16 37.60 39.39 37.39 39.10 97.2M
2024-07-15 37.80 38.16 37.60 37.90 38.9M
2024-07-12 38.40 38.44 37.66 37.68 74.2M
2024-07-11 39.95 39.99 38.26 38.95 121.1M
2024-07-10 38.79 39.70 38.50 39.20 81.2M
2024-07-09 37.10 39.33 36.30 39.10 119.3M
2024-07-08 37.00 37.69 36.60 36.94 52.1M
2024-07-05 37.98 38.36 37.02 37.33 83.3M
2024-07-04 37.35 37.40 36.16 36.29 39.3M
2024-07-03 37.15 37.63 36.93 37.07 45.6M
2024-07-02 37.07 37.39 36.65 36.99 36.0M
2024-07-01 36.44 37.48 36.21 37.28 54.4M
2024-06-28 35.61 36.99 35.61 36.37 46.0M
2024-06-27 36.28 36.63 35.93 35.93 39.2M
2024-06-26 35.21 37.13 34.86 36.70 62.1M
2024-06-25 35.70 35.95 34.55 34.86 52.4M
2024-06-24 37.51 37.80 35.90 35.96 57.4M
2024-06-21 37.00 37.88 36.70 37.70 47.7M
2024-06-20 38.52 38.70 37.41 37.61 80.5M
2024-06-19 38.36 39.50 38.36 38.80 136.4M
2024-06-18 36.32 37.77 36.11 37.28 73.2M
2024-06-17 36.51 36.69 36.12 36.33 49.7M
2024-06-14 35.71 36.96 35.42 36.72 64.9M
2024-06-13 35.98 36.66 35.60 36.02 49.0M
2024-06-12 35.52 36.26 35.40 35.84 40.9M
2024-06-11 35.09 35.68 34.72 35.51 33.2M
2024-06-07 36.41 36.50 34.87 35.28 75.4M
2024-06-06 36.30 37.58 36.23 36.71 82.1M
2024-06-05 36.80 37.00 35.70 35.86 45.5M
2024-06-04 36.91 36.98 36.35 36.85 33.0M
2024-06-03 36.41 37.00 36.21 36.89 44.6M
2024-05-31 36.19 36.98 35.95 36.41 42.3M
2024-05-30 36.39 36.54 35.77 36.28 36.6M
2024-05-29 36.93 37.09 36.28 36.63 37.6M
2024-05-28 38.30 38.30 36.38 36.55 74.9M
2024-05-27 38.00 38.98 37.60 38.38 55.2M
2024-05-24 39.06 40.31 37.85 37.92 69.2M
2024-05-23 40.31 40.38 38.94 39.02 53.7M
2024-05-22 39.61 40.30 39.40 39.98 44.3M
2024-05-21 40.10 40.56 39.68 39.89 43.3M
2024-05-20 38.89 40.45 38.80 40.30 76.4M
2024-05-17 39.46 39.46 38.66 39.12 62.5M
2024-05-16 40.50 40.90 39.76 39.95 84.0M
2024-05-15 39.55 40.38 39.30 39.38 62.1M
2024-05-14 38.63 40.00 38.13 40.00 79.9M
2024-05-13 38.09 38.77 37.90 38.27 43.3M
2024-05-10 39.30 39.35 38.21 38.48 51.3M
2024-05-09 39.00 39.60 38.89 39.37 52.0M
2024-05-08 39.80 39.85 38.88 39.04 54.9M
2024-05-07 41.20 41.46 39.84 40.18 82.3M
2024-05-06 41.89 41.90 40.60 41.00 85.4M
2024-04-30 40.32 42.18 40.04 40.91 147.7M
2024-04-29 37.91 38.78 37.55 38.49 70.7M
2024-04-26 36.59 37.86 36.59 37.50 77.9M
2024-04-25 36.36 36.67 36.02 36.20 40.6M
2024-04-24 35.30 37.35 34.95 36.81 71.9M
2024-04-23 35.80 35.99 34.71 34.93 40.0M
2024-04-22 34.73 35.95 33.80 35.51 51.8M
2024-04-19 37.50 37.67 35.58 35.85 74.1M
2024-04-18 37.67 38.68 37.19 37.73 57.5M
2024-04-17 37.20 38.30 36.92 38.25 65.1M
2024-04-16 37.33 37.81 36.53 36.67 54.9M
2024-04-15 37.45 38.50 37.28 37.75 57.0M
2024-04-12 38.14 38.86 37.75 37.85 56.0M
2024-04-11 37.10 38.49 37.10 37.79 62.7M
2024-04-10 38.23 38.30 36.85 37.10 71.3M
2024-04-09 39.50 39.65 37.86 38.47 76.1M
2024-04-08 39.33 40.44 38.96 39.80 65.0M
2024-04-03 40.99 41.20 39.01 39.35 99.2M
2024-04-02 43.50 44.00 40.99 41.55 130.7M
2024-04-01 42.38 44.67 42.04 44.03 149.1M
2024-03-29 44.49 44.79 41.60 42.90 203.3M
2024-03-28 41.00 44.35 41.00 44.35 177.5M
2024-03-27 40.03 42.00 39.40 40.32 123.2M
2024-03-26 39.61 42.26 39.61 40.53 111.7M
2024-03-25 40.71 42.18 40.00 40.26 92.8M
2024-03-22 40.91 41.53 40.22 40.71 77.3M
2024-03-21 41.91 42.11 41.00 41.06 69.6M
2024-03-20 41.55 42.44 41.03 41.85 85.7M
2024-03-19 41.60 43.35 41.42 41.76 122.7M
2024-03-18 40.15 42.40 40.00 42.36 157.8M
2024-03-15 39.29 40.15 38.58 39.98 98.3M
2024-03-14 39.18 40.17 38.78 39.30 101.1M
2024-03-13 41.81 41.99 39.76 39.90 122.0M
2024-03-12 41.41 42.12 40.56 41.01 94.3M
2024-03-11 40.43 41.93 40.05 41.73 122.6M
2024-03-08 40.99 42.50 40.10 42.12 138.7M
2024-03-07 41.80 42.50 40.12 40.68 131.6M
2024-03-06 41.30 42.71 40.56 41.83 149.2M
2024-03-05 42.00 44.38 41.49 42.06 201.5M
2024-03-04 43.00 44.01 42.18 43.19 274.3M
2024-03-01 39.00 41.13 39.00 41.13 189.9M
2024-02-29 35.75 37.64 35.71 37.39 123.5M
2024-02-28 37.86 39.48 35.54 35.78 172.0M
2024-02-27 34.80 38.20 34.45 37.66 156.3M
2024-02-26 34.40 35.95 33.93 35.25 110.6M
2024-02-23 35.00 35.20 34.00 34.56 89.9M
2024-02-22 33.60 35.56 33.60 34.29 129.5M
2024-02-21 32.40 33.75 32.28 32.62 91.9M
2024-02-20 32.49 34.68 32.22 33.38 120.2M
2024-02-19 31.70 33.42 31.35 33.20 115.9M
2024-02-08 29.20 30.43 29.20 30.38 63.6M
2024-02-07 28.71 29.85 28.68 28.95 63.7M
2024-02-06 27.03 29.35 26.82 29.13 65.9M
2024-02-05 28.03 28.75 26.62 27.48 56.9M
2024-02-02 28.87 29.63 27.08 28.53 61.8M
2024-02-01 27.86 30.28 27.00 29.20 65.2M
2024-01-31 29.80 29.90 28.00 28.07 54.1M
2024-01-30 30.51 31.26 29.88 30.22 42.8M
2024-01-29 32.60 32.70 30.50 30.81 61.6M
2024-01-26 32.90 33.57 32.66 32.78 58.1M
2024-01-25 31.99 33.77 31.98 33.38 100.1M
2024-01-24 31.98 32.14 30.71 31.93 65.6M
2024-01-23 30.04 32.30 29.89 31.98 85.4M
2024-01-22 32.50 32.75 30.00 30.26 68.9M
2024-01-19 31.75 32.85 31.60 31.80 84.4M
2024-01-18 30.45 31.68 29.74 31.68 95.5M
2024-01-17 30.10 31.64 30.09 30.50 85.3M
2024-01-16 29.96 30.09 29.38 29.99 30.8M
2024-01-15 29.98 30.49 29.70 30.15 29.4M
2024-01-12 30.59 31.68 30.17 30.18 41.8M
2024-01-11 29.97 31.21 29.88 30.75 65.6M
2024-01-10 29.61 29.93 28.80 29.66 35.7M
2024-01-09 29.97 30.15 29.35 29.64 34.6M
2024-01-08 30.29 30.50 29.57 29.62 30.4M
2024-01-05 31.05 31.25 29.88 30.16 44.8M
2024-01-04 31.80 31.80 30.89 31.17 31.3M
2024-01-03 32.39 32.47 31.40 31.81 42.8M
2024-01-02 33.25 33.25 32.53 32.58 29.1M