Jiangsu Allfavor Intelligent Circuits Technology Co Ltd (300964)

300964
🏛️ China →
43.76
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 40.65 41.00 40.26 40.79 0.4M
2021-12-30 40.25 41.00 40.25 40.66 0.6M
2021-12-29 40.40 40.55 39.92 40.23 0.5M
2021-12-28 40.00 40.75 40.00 40.63 0.4M
2021-12-27 39.74 40.38 39.55 40.23 0.4M
2021-12-24 42.09 42.28 39.91 39.95 1.3M
2021-12-23 41.50 42.01 41.02 41.88 0.8M
2021-12-22 41.28 41.85 41.00 41.66 0.6M
2021-12-21 40.96 41.64 40.91 41.31 0.6M
2021-12-20 42.00 42.20 40.70 40.79 1.0M
2021-12-17 43.44 43.57 42.03 42.07 1.6M
2021-12-16 42.97 44.42 42.74 43.70 2.6M
2021-12-15 42.05 42.60 41.95 42.33 1.0M
2021-12-14 41.94 42.73 41.45 42.33 1.1M
2021-12-13 42.14 42.20 41.42 41.76 0.7M
2021-12-10 41.50 42.35 41.18 42.14 0.9M
2021-12-09 41.55 41.90 41.35 41.75 0.9M
2021-12-08 41.27 41.88 41.10 41.58 0.9M
2021-12-07 42.24 42.95 40.82 41.10 1.1M
2021-12-06 45.50 45.53 41.98 42.21 2.1M
2021-12-03 45.00 46.24 44.56 45.51 1.9M
2021-12-02 47.57 47.76 45.06 45.06 2.2M
2021-12-01 46.69 48.87 46.53 47.49 2.6M
2021-11-30 49.29 49.49 46.61 46.70 3.3M
2021-11-29 47.00 49.99 46.51 49.53 3.7M
2021-11-26 47.30 49.32 46.83 47.85 2.4M
2021-11-25 48.35 48.48 47.22 47.31 2.4M
2021-11-24 48.06 48.80 46.85 48.60 3.1M
2021-11-23 46.51 48.08 46.29 48.03 2.4M
2021-11-22 45.38 47.32 45.38 46.71 2.0M
2021-11-19 45.98 46.57 44.79 45.54 1.7M
2021-11-18 47.72 47.72 45.17 45.44 2.4M
2021-11-17 44.68 47.98 44.68 47.97 3.3M
2021-11-16 47.12 49.00 44.66 44.66 2.9M
2021-11-15 44.66 47.50 44.66 46.87 3.0M
2021-11-12 43.60 47.49 43.49 45.36 2.9M
2021-11-11 44.21 45.00 43.52 43.92 2.1M
2021-11-10 42.89 44.30 42.87 44.14 1.7M
2021-11-09 42.87 43.47 42.10 43.30 1.5M
2021-11-08 42.07 43.06 42.05 42.49 1.5M
2021-11-05 40.66 44.08 40.00 43.07 3.3M
2021-11-04 39.80 40.55 39.51 40.31 0.8M
2021-11-03 39.01 40.38 38.81 39.67 0.8M
2021-11-02 39.28 40.55 38.90 39.13 1.1M
2021-11-01 37.69 39.43 37.65 39.28 0.9M
2021-10-29 37.68 38.08 37.35 37.92 0.5M
2021-10-28 39.37 39.40 37.40 37.41 1.4M
2021-10-27 42.39 43.16 40.61 40.70 1.0M
2021-10-26 41.39 42.86 41.30 42.37 0.9M
2021-10-25 42.03 42.18 41.03 41.57 0.7M
2021-10-22 42.70 42.85 42.11 42.21 0.8M
2021-10-21 41.40 44.18 40.78 42.98 1.7M
2021-10-20 41.60 42.57 41.60 41.81 0.5M
2021-10-19 42.75 43.38 42.11 42.15 0.8M
2021-10-18 43.77 43.77 42.38 42.60 0.7M
2021-10-15 42.81 43.87 42.64 43.20 1.0M
2021-10-14 43.10 43.45 42.56 42.97 1.3M
2021-10-13 40.38 44.44 40.38 44.08 2.2M
2021-10-12 41.39 41.39 40.08 40.72 0.6M
2021-10-11 41.00 41.86 40.80 41.35 0.5M
2021-10-08 41.58 41.60 40.83 41.00 0.6M
2021-09-30 40.57 40.89 40.07 40.61 0.5M
2021-09-29 42.52 42.52 40.04 40.04 1.2M
2021-09-28 42.50 43.24 42.50 42.84 0.5M
2021-09-27 44.23 44.99 42.78 42.85 1.0M
2021-09-24 45.38 45.57 44.20 44.20 0.8M
2021-09-23 45.19 45.92 45.13 45.17 0.7M
2021-09-22 44.66 45.42 44.21 44.96 0.5M
2021-09-17 46.09 46.77 45.02 45.29 0.9M
2021-09-16 47.84 48.50 46.08 46.08 1.3M
2021-09-15 47.22 47.76 46.81 47.66 0.9M
2021-09-14 47.01 48.08 47.00 47.31 0.9M
2021-09-13 49.41 49.43 47.59 47.69 1.1M
2021-09-10 48.43 49.14 48.05 48.58 1.4M
2021-09-09 48.09 48.56 47.81 48.20 1.1M
2021-09-08 49.68 49.85 48.05 48.30 1.9M
2021-09-07 49.80 50.94 49.12 49.48 2.0M
2021-09-06 49.30 51.38 48.81 50.33 2.3M
2021-09-03 48.32 52.00 48.32 49.94 2.9M
2021-09-02 47.00 49.90 46.93 49.06 2.4M
2021-09-01 46.88 47.72 46.46 47.32 1.5M
2021-08-31 49.30 49.36 47.23 47.56 2.4M
2021-08-30 46.80 51.35 46.70 49.99 3.3M
2021-08-27 47.70 48.00 46.70 47.02 1.7M
2021-08-26 49.90 50.28 48.09 48.16 1.9M
2021-08-25 49.40 50.49 49.12 49.72 1.8M
2021-08-24 49.00 50.48 48.60 49.51 2.1M
2021-08-23 48.09 49.82 47.59 49.32 2.0M
2021-08-20 50.59 50.59 47.51 47.88 2.8M
2021-08-19 50.00 51.85 49.88 50.77 2.2M
2021-08-18 50.06 50.38 49.00 50.25 2.3M
2021-08-17 51.60 53.55 50.90 50.93 3.1M
2021-08-16 50.32 51.58 50.20 51.40 2.5M
2021-08-13 52.20 52.83 50.37 50.77 3.9M
2021-08-12 53.89 55.27 53.04 53.04 3.7M
2021-08-11 56.78 56.79 54.20 54.36 4.7M
2021-08-10 55.21 59.24 54.68 57.84 5.3M
2021-08-09 53.55 57.28 53.33 55.79 4.8M
2021-08-06 62.00 63.86 57.00 57.01 8.0M
2021-08-05 69.00 75.00 67.67 68.60 9.7M