Lens Technology Co Ltd (300433)

300433
🏛️ China →
31.98
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 10.74 10.85 10.45 10.53 20.2M
2022-12-29 10.57 10.80 10.55 10.64 13.6M
2022-12-28 10.89 10.93 10.59 10.60 17.6M
2022-12-27 10.80 10.89 10.70 10.89 13.0M
2022-12-26 10.51 10.84 10.50 10.78 13.9M
2022-12-23 10.68 10.77 10.48 10.54 12.4M
2022-12-22 10.69 11.03 10.60 10.71 20.6M
2022-12-21 10.67 10.79 10.54 10.60 11.5M
2022-12-20 10.68 10.84 10.50 10.70 16.1M
2022-12-19 11.11 11.14 10.64 10.70 21.0M
2022-12-16 11.14 11.14 10.95 11.07 15.4M
2022-12-15 11.00 11.28 10.94 11.16 22.7M
2022-12-14 11.06 11.18 10.96 11.00 23.2M
2022-12-13 10.96 11.05 10.91 10.99 16.4M
2022-12-12 10.84 11.10 10.83 11.00 34.2M
2022-12-09 11.09 11.11 10.82 10.91 25.3M
2022-12-08 11.17 11.17 10.90 11.00 26.0M
2022-12-07 11.20 11.38 11.08 11.17 39.7M
2022-12-06 10.84 11.44 10.78 11.20 64.7M
2022-12-05 10.78 10.86 10.69 10.86 28.6M
2022-12-02 10.65 10.77 10.62 10.72 17.8M
2022-12-01 10.78 10.82 10.66 10.71 35.6M
2022-11-30 10.56 10.74 10.45 10.63 32.1M
2022-11-29 10.16 10.53 10.12 10.51 31.3M
2022-11-28 10.25 10.26 10.06 10.16 21.3M
2022-11-25 10.33 10.42 10.27 10.34 12.9M
2022-11-24 10.55 10.60 10.31 10.35 18.8M
2022-11-23 10.59 10.73 10.32 10.50 27.0M
2022-11-22 10.55 10.71 10.43 10.51 20.3M
2022-11-21 10.52 10.63 10.39 10.59 22.9M
2022-11-18 10.90 10.98 10.59 10.60 33.0M
2022-11-17 10.72 10.77 10.55 10.76 28.1M
2022-11-16 10.70 10.91 10.65 10.78 54.3M
2022-11-15 10.15 10.72 10.14 10.71 63.8M
2022-11-14 10.16 10.33 10.11 10.20 28.4M
2022-11-11 10.18 10.27 10.12 10.13 36.0M
2022-11-10 10.06 10.12 9.90 9.95 29.4M
2022-11-09 10.10 10.29 10.04 10.15 23.0M
2022-11-08 10.30 10.30 10.12 10.20 24.1M
2022-11-07 10.15 10.40 10.13 10.30 36.0M
2022-11-04 10.04 10.28 9.98 10.18 37.6M
2022-11-03 10.06 10.15 9.95 10.00 37.6M
2022-11-02 10.41 10.57 10.19 10.22 54.9M
2022-11-01 9.96 10.10 9.90 10.09 34.3M
2022-10-31 9.94 10.15 9.88 9.96 38.6M
2022-10-28 10.30 10.46 9.79 9.82 53.2M
2022-10-27 9.64 10.28 9.64 10.19 57.3M
2022-10-26 9.38 9.60 9.36 9.53 15.9M
2022-10-25 9.42 9.48 9.23 9.37 14.7M
2022-10-24 9.64 9.81 9.34 9.38 18.8M
2022-10-21 9.72 9.88 9.61 9.62 17.6M
2022-10-20 9.52 9.80 9.44 9.71 22.7M
2022-10-19 9.73 9.82 9.56 9.58 14.7M
2022-10-18 9.85 9.88 9.68 9.73 14.9M
2022-10-17 9.61 9.84 9.61 9.80 16.7M
2022-10-14 9.71 9.91 9.71 9.73 26.6M
2022-10-13 9.40 9.64 9.39 9.59 18.9M
2022-10-12 9.16 9.49 9.13 9.48 22.4M
2022-10-11 9.16 9.25 9.11 9.16 13.8M
2022-10-10 9.31 9.35 9.10 9.12 17.2M
2022-09-30 9.19 9.31 9.17 9.23 15.0M
2022-09-29 9.42 9.47 9.19 9.22 15.7M
2022-09-28 9.59 9.61 9.33 9.33 14.7M
2022-09-27 9.42 9.63 9.42 9.63 13.6M
2022-09-26 9.45 9.58 9.39 9.41 16.1M
2022-09-23 9.78 9.83 9.43 9.52 20.3M
2022-09-22 9.80 9.92 9.77 9.80 12.1M
2022-09-21 9.84 9.94 9.64 9.89 17.2M
2022-09-20 9.86 9.95 9.78 9.86 15.1M
2022-09-19 10.02 10.07 9.74 9.80 22.2M
2022-09-16 10.38 10.45 10.01 10.01 34.9M
2022-09-15 10.79 10.87 10.31 10.38 38.4M
2022-09-14 10.79 10.87 10.73 10.77 23.7M
2022-09-13 10.98 11.16 10.90 10.95 31.8M
2022-09-09 10.80 10.88 10.70 10.84 21.0M
2022-09-08 11.05 11.12 10.84 10.85 22.7M
2022-09-07 10.98 11.05 10.87 10.93 24.8M
2022-09-06 10.98 11.07 10.87 11.03 24.6M
2022-09-05 10.89 11.04 10.79 11.02 26.7M
2022-09-02 10.75 10.98 10.72 10.90 30.8M
2022-09-01 10.80 10.96 10.66 10.67 29.6M
2022-08-31 10.88 10.99 10.66 10.88 38.3M
2022-08-30 11.00 11.19 10.91 10.95 37.5M
2022-08-29 10.86 11.10 10.82 11.00 40.1M
2022-08-26 11.54 11.64 11.06 11.13 76.7M
2022-08-25 11.53 11.78 11.49 11.65 48.6M
2022-08-24 12.10 12.16 11.46 11.49 85.7M
2022-08-23 12.26 12.46 12.10 12.16 56.8M
2022-08-22 12.52 12.78 12.25 12.35 98.3M
2022-08-19 12.79 12.90 12.49 12.52 116.7M
2022-08-18 12.00 12.99 11.87 12.66 154.5M
2022-08-17 11.44 12.28 11.30 12.09 126.5M
2022-08-16 11.39 11.55 11.29 11.42 53.3M
2022-08-15 11.46 11.64 11.37 11.39 50.6M
2022-08-12 11.75 11.82 11.51 11.52 76.8M
2022-08-11 10.98 11.99 10.94 11.74 153.7M
2022-08-10 11.00 11.18 10.87 10.88 39.5M
2022-08-09 11.09 11.13 10.88 11.11 36.9M
2022-08-08 11.09 11.17 10.96 11.06 34.8M
2022-08-05 10.86 11.24 10.77 11.13 56.5M
2022-08-04 10.78 11.06 10.70 10.81 39.2M
2022-08-03 10.99 11.15 10.56 10.66 51.4M
2022-08-02 11.20 11.23 10.76 10.89 59.3M
2022-08-01 10.95 11.46 10.76 11.25 76.2M
2022-07-29 10.98 11.03 10.85 10.89 46.6M
2022-07-28 10.36 11.08 10.36 10.88 91.4M
2022-07-27 10.35 10.42 10.27 10.29 21.3M
2022-07-26 10.31 10.40 10.22 10.40 20.6M
2022-07-25 10.54 10.57 10.29 10.32 25.2M
2022-07-22 10.84 10.90 10.41 10.55 56.9M
2022-07-21 10.88 11.11 10.83 10.84 32.8M
2022-07-20 11.05 11.20 10.88 10.93 36.2M
2022-07-19 10.80 11.06 10.78 11.02 39.8M
2022-07-18 10.66 10.89 10.50 10.87 36.1M
2022-07-15 10.86 11.05 10.63 10.68 44.9M
2022-07-14 10.93 10.99 10.76 10.89 34.0M
2022-07-13 10.99 11.01 10.81 10.92 37.6M
2022-07-12 11.21 11.29 10.88 10.92 52.1M
2022-07-11 11.50 11.60 11.08 11.22 74.3M
2022-07-08 10.90 11.85 10.86 11.50 145.2M
2022-07-07 10.65 11.06 10.60 10.90 41.9M
2022-07-06 10.85 10.91 10.55 10.69 38.4M
2022-07-05 11.01 11.29 10.70 10.87 53.4M
2022-07-04 11.09 11.10 10.80 10.96 45.0M
2022-07-01 11.12 11.37 11.03 11.14 43.0M
2022-06-30 11.06 11.20 10.99 11.07 47.6M
2022-06-29 11.22 11.65 11.06 11.07 88.2M
2022-06-28 10.71 11.28 10.55 11.21 91.7M
2022-06-27 10.77 10.91 10.70 10.71 47.8M
2022-06-24 10.69 10.84 10.68 10.75 39.7M
2022-06-23 10.57 10.75 10.48 10.73 45.0M
2022-06-22 11.07 11.18 10.60 10.60 82.9M
2022-06-21 10.86 11.43 10.78 11.18 89.9M
2022-06-20 10.97 11.25 10.77 10.91 76.5M
2022-06-17 10.55 10.85 10.50 10.77 53.8M
2022-06-16 10.67 10.90 10.62 10.67 68.5M
2022-06-15 10.22 10.86 10.18 10.64 111.9M
2022-06-14 10.10 10.30 9.80 10.25 53.3M
2022-06-13 10.07 10.42 10.04 10.19 41.7M
2022-06-10 9.94 10.17 9.93 10.16 36.2M
2022-06-09 10.34 10.34 10.00 10.06 41.9M
2022-06-08 10.36 10.48 10.13 10.37 45.6M
2022-06-07 10.53 10.55 10.24 10.34 50.6M
2022-06-06 10.35 10.63 10.34 10.54 60.4M
2022-06-02 10.15 10.44 10.11 10.38 57.7M
2022-06-01 10.50 10.50 10.10 10.19 69.6M
2022-05-31 9.80 10.62 9.63 10.55 118.1M
2022-05-30 9.90 9.95 9.71 9.76 32.5M
2022-05-27 10.05 10.22 9.81 9.89 51.5M
2022-05-26 9.63 10.14 9.40 10.02 72.7M
2022-05-25 9.55 9.68 9.46 9.63 40.4M
2022-05-24 10.11 10.41 9.59 9.60 75.4M
2022-05-23 10.32 10.32 10.05 10.16 42.3M
2022-05-20 9.98 10.28 9.97 10.27 58.3M
2022-05-19 9.70 9.98 9.65 9.98 45.5M
2022-05-18 9.80 10.07 9.75 9.90 43.5M
2022-05-17 9.63 9.84 9.56 9.77 33.3M
2022-05-16 9.90 10.06 9.58 9.67 40.6M
2022-05-13 9.96 10.02 9.73 9.80 39.4M
2022-05-12 9.83 10.02 9.80 9.91 37.8M
2022-05-11 9.70 10.35 9.64 10.00 77.2M
2022-05-10 9.36 9.74 9.30 9.70 37.6M
2022-05-09 9.58 9.74 9.49 9.54 28.0M
2022-05-06 9.85 9.96 9.58 9.61 51.9M
2022-05-05 10.17 10.28 9.98 10.07 51.5M
2022-04-29 9.23 10.39 9.23 10.16 86.2M
2022-04-28 9.40 9.50 9.10 9.19 53.6M
2022-04-27 8.93 9.62 8.87 9.50 76.6M
2022-04-26 9.64 9.92 9.02 9.07 100.9M
2022-04-25 9.90 10.03 9.37 9.58 117.5M
2022-04-22 11.16 11.42 10.66 10.80 117.8M
2022-04-21 10.51 11.80 10.45 11.35 162.5M
2022-04-20 10.55 11.08 10.47 10.64 76.2M
2022-04-19 10.75 11.08 10.46 10.50 50.7M
2022-04-18 10.66 10.86 10.45 10.78 35.0M
2022-04-15 10.47 10.86 10.35 10.71 42.6M
2022-04-14 10.50 10.63 10.43 10.54 24.5M
2022-04-13 10.61 10.68 10.41 10.43 25.4M
2022-04-12 10.60 10.74 10.38 10.73 34.0M
2022-04-11 11.11 11.16 10.53 10.58 39.2M
2022-04-08 11.19 11.25 10.81 11.14 40.7M
2022-04-07 11.50 11.64 11.19 11.19 41.2M
2022-04-06 11.64 11.77 11.51 11.57 30.8M
2022-04-01 11.57 11.71 11.45 11.64 25.9M
2022-03-31 11.78 11.88 11.63 11.67 29.3M
2022-03-30 11.48 11.90 11.45 11.85 50.4M
2022-03-29 11.68 11.79 11.36 11.38 35.2M
2022-03-28 11.70 11.77 11.42 11.68 30.0M
2022-03-25 12.08 12.17 11.70 11.73 36.2M
2022-03-24 12.18 12.18 11.96 12.03 35.1M
2022-03-23 12.22 12.33 12.13 12.24 27.4M
2022-03-22 12.36 12.38 12.17 12.22 33.4M
2022-03-21 12.45 12.58 12.21 12.36 33.8M
2022-03-18 12.29 12.65 12.21 12.43 43.7M
2022-03-17 12.55 12.57 12.28 12.31 55.9M
2022-03-16 11.80 12.24 11.45 12.17 68.1M
2022-03-15 12.25 12.38 11.50 11.54 77.8M
2022-03-14 12.98 13.17 12.56 12.58 38.9M
2022-03-11 12.62 13.02 12.45 12.98 43.0M
2022-03-10 13.18 13.20 12.74 12.88 48.2M
2022-03-09 13.22 13.28 12.23 12.79 61.4M
2022-03-08 13.59 13.75 13.07 13.18 42.0M
2022-03-07 13.80 13.83 13.50 13.60 43.9M
2022-03-04 14.04 14.17 13.90 13.95 35.0M
2022-03-03 14.53 14.72 14.15 14.19 44.2M
2022-03-02 14.40 14.50 14.23 14.47 35.0M
2022-03-01 14.53 14.62 14.41 14.53 34.5M
2022-02-28 14.69 14.72 14.45 14.54 35.2M
2022-02-25 14.70 15.00 14.65 14.69 52.9M
2022-02-24 15.00 15.10 14.30 14.52 76.4M
2022-02-23 14.67 15.30 14.67 15.11 63.4M
2022-02-22 14.85 14.85 14.60 14.64 45.0M
2022-02-21 14.77 15.10 14.73 15.01 50.5M
2022-02-18 14.58 14.85 14.51 14.84 45.5M
2022-02-17 14.71 15.04 14.53 14.72 65.7M
2022-02-16 14.89 15.17 14.69 14.84 61.9M
2022-02-15 14.73 14.85 14.52 14.81 49.9M
2022-02-14 14.71 14.92 14.57 14.71 39.0M
2022-02-11 15.14 15.15 14.77 14.82 41.5M
2022-02-10 15.55 15.59 15.10 15.19 54.6M
2022-02-09 15.10 15.65 15.00 15.59 57.9M
2022-02-08 15.03 15.23 14.48 15.19 78.4M
2022-02-07 16.40 16.40 14.65 15.03 125.7M
2022-01-28 17.43 17.59 16.86 16.91 43.0M
2022-01-27 18.00 18.06 17.28 17.34 46.9M
2022-01-26 18.18 18.37 17.78 18.16 36.2M
2022-01-25 18.81 18.95 18.07 18.07 35.0M
2022-01-24 18.75 19.04 18.63 18.80 30.3M
2022-01-21 19.44 19.51 18.75 18.82 43.6M
2022-01-20 19.80 19.95 19.35 19.50 39.6M
2022-01-19 20.25 20.29 19.72 19.79 40.5M
2022-01-18 20.68 20.69 20.21 20.37 33.0M
2022-01-17 20.30 20.74 20.29 20.69 30.8M
2022-01-14 20.21 20.50 20.18 20.22 21.2M
2022-01-13 20.90 21.00 20.27 20.31 34.1M
2022-01-12 20.91 21.14 20.79 20.97 26.2M
2022-01-11 21.65 21.82 20.80 20.90 46.5M
2022-01-10 21.42 21.95 21.40 21.57 32.2M
2022-01-07 22.41 22.63 21.63 21.70 41.2M
2022-01-06 22.46 22.67 22.00 22.36 30.2M
2022-01-05 23.28 23.48 22.30 22.61 51.6M
2022-01-04 23.10 23.58 22.89 23.48 54.5M