Ningbo Ligong Online Monitoring Technology Co Ltd (002322)

002322
🏛️ China →
12.50
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
2022-12-30 8.84 8.99 8.84 8.93 1.9M
2022-12-29 8.78 9.00 8.74 8.87 3.4M
2022-12-28 8.89 8.90 8.70 8.79 3.0M
2022-12-27 8.92 8.95 8.78 8.89 3.4M
2022-12-26 8.76 8.94 8.70 8.92 2.8M
2022-12-23 8.72 8.88 8.65 8.75 3.5M
2022-12-22 8.95 9.04 8.69 8.72 4.6M
2022-12-21 9.04 9.20 8.89 8.92 2.8M
2022-12-20 9.00 9.18 8.91 9.07 3.2M
2022-12-19 9.27 9.30 8.98 9.00 4.3M
2022-12-16 9.56 9.56 9.24 9.27 4.0M
2022-12-15 9.29 9.54 9.24 9.51 3.9M
2022-12-14 9.37 9.43 9.31 9.38 3.4M
2022-12-13 9.56 9.56 9.30 9.31 3.9M
2022-12-12 9.42 9.54 9.38 9.52 3.5M
2022-12-09 9.60 9.62 9.45 9.46 5.3M
2022-12-08 9.75 9.77 9.57 9.57 5.6M
2022-12-07 9.70 9.78 9.65 9.74 5.7M
2022-12-06 9.82 9.84 9.64 9.66 6.8M
2022-12-05 9.77 9.87 9.74 9.84 7.3M
2022-12-02 9.76 9.89 9.73 9.78 8.4M
2022-12-01 9.85 9.85 9.67 9.83 10.4M
2022-11-30 9.61 9.91 9.56 9.85 16.9M
2022-11-29 9.43 9.54 9.39 9.50 5.5M
2022-11-28 9.28 9.45 9.16 9.37 5.1M
2022-11-25 9.51 9.56 9.32 9.35 6.3M
2022-11-24 9.52 9.66 9.49 9.51 5.3M
2022-11-23 9.54 9.62 9.34 9.54 8.5M
2022-11-22 9.66 9.75 9.40 9.47 9.8M
2022-11-21 9.63 9.75 9.46 9.74 10.1M
2022-11-18 9.98 10.07 9.73 9.74 12.2M
2022-11-17 10.09 10.09 9.88 10.00 11.3M
2022-11-16 9.85 10.15 9.76 10.13 20.0M
2022-11-15 9.65 9.90 9.62 9.89 14.2M
2022-11-14 9.86 9.87 9.65 9.72 16.0M
2022-11-11 10.18 10.23 9.91 9.93 22.8M
2022-11-10 10.12 10.29 10.02 10.04 22.5M
2022-11-09 10.11 10.36 9.91 10.30 28.8M
2022-11-08 10.15 10.29 9.90 10.25 36.2M
2022-11-07 10.45 10.62 10.06 10.11 54.5M
2022-11-04 12.45 13.05 10.67 10.86 75.3M
2022-11-03 11.00 11.86 10.75 11.86 68.0M
2022-11-02 10.78 10.78 10.78 10.78 13.1M
2022-11-01 8.88 9.80 8.80 9.80 10.5M
2022-10-31 8.55 9.18 8.55 8.91 6.2M
2022-10-28 8.66 8.93 8.43 8.69 6.5M
2022-10-27 8.54 9.25 8.52 8.76 6.9M
2022-10-26 8.30 8.56 8.26 8.52 2.0M
2022-10-25 8.33 8.43 8.21 8.33 1.3M
2022-10-24 8.50 8.54 8.28 8.34 1.6M
2022-10-21 8.52 8.55 8.41 8.45 1.1M
2022-10-20 8.48 8.58 8.40 8.47 1.6M
2022-10-19 8.58 8.60 8.48 8.51 1.9M
2022-10-18 8.55 8.70 8.44 8.57 2.6M
2022-10-17 8.31 8.59 8.24 8.52 2.2M
2022-10-14 8.30 8.41 8.24 8.36 2.1M
2022-10-13 8.01 8.39 7.98 8.30 3.1M
2022-10-12 7.66 8.06 7.63 8.04 2.0M
2022-10-11 7.69 7.77 7.61 7.66 1.1M
2022-10-10 7.82 7.90 7.64 7.69 1.1M
2022-09-30 7.70 7.91 7.70 7.79 1.1M
2022-09-29 7.88 7.92 7.75 7.81 1.3M
2022-09-28 7.99 8.02 7.77 7.77 1.3M
2022-09-27 7.83 7.97 7.81 7.97 1.3M
2022-09-26 8.00 8.04 7.78 7.80 1.9M
2022-09-23 8.23 8.31 8.01 8.09 1.1M
2022-09-22 8.21 8.33 8.19 8.23 1.3M
2022-09-21 8.15 8.30 8.01 8.25 1.4M
2022-09-20 8.11 8.21 8.04 8.20 1.2M
2022-09-19 8.24 8.34 7.97 8.03 2.1M
2022-09-16 8.39 8.40 8.21 8.24 1.9M
2022-09-15 8.64 8.66 8.30 8.38 2.4M
2022-09-14 8.72 8.72 8.54 8.61 1.9M
2022-09-13 8.85 8.85 8.76 8.80 1.2M
2022-09-09 8.90 8.90 8.78 8.82 1.1M
2022-09-08 8.99 9.01 8.89 8.89 1.2M
2022-09-07 8.85 8.99 8.82 8.98 2.0M
2022-09-06 8.80 8.86 8.70 8.86 1.6M
2022-09-05 8.83 8.87 8.74 8.79 1.5M
2022-09-02 8.68 8.84 8.68 8.82 1.5M
2022-09-01 8.77 8.83 8.71 8.72 1.8M
2022-08-31 9.12 9.17 8.75 8.76 3.8M
2022-08-30 9.24 9.37 9.09 9.14 2.8M
2022-08-29 9.25 9.29 9.08 9.28 2.7M
2022-08-26 9.18 9.50 9.14 9.34 4.8M
2022-08-25 9.28 9.41 9.00 9.14 3.4M
2022-08-24 9.57 9.64 9.23 9.26 4.0M
2022-08-23 9.38 9.60 9.35 9.56 3.6M
2022-08-22 9.32 9.44 9.31 9.40 3.0M
2022-08-19 9.47 9.59 9.38 9.38 4.1M
2022-08-18 9.59 9.63 9.42 9.53 5.8M
2022-08-17 9.50 9.71 9.48 9.62 8.5M
2022-08-16 9.48 9.56 9.39 9.50 6.3M
2022-08-15 9.47 9.55 9.37 9.51 7.7M
2022-08-12 9.66 9.67 9.46 9.46 8.2M
2022-08-11 9.79 9.86 9.58 9.64 14.3M
2022-08-10 10.31 10.48 9.80 9.94 24.2M
2022-08-09 9.04 9.94 8.93 9.94 12.9M
2022-08-08 8.84 9.04 8.75 9.04 3.2M
2022-08-05 8.77 8.87 8.70 8.85 2.2M
2022-08-04 8.66 8.82 8.62 8.76 2.1M
2022-08-03 8.59 8.96 8.59 8.63 4.1M
2022-08-02 8.99 8.99 8.44 8.55 4.3M
2022-08-01 8.97 9.10 8.90 9.08 2.7M
2022-07-29 9.10 9.16 8.93 8.95 2.1M
2022-07-28 9.09 9.15 9.04 9.07 2.4M
2022-07-27 8.93 9.09 8.86 9.07 2.0M
2022-07-26 9.00 9.02 8.81 8.96 2.4M
2022-07-25 9.18 9.18 8.95 8.97 2.2M
2022-07-22 9.16 9.27 9.00 9.15 2.5M
2022-07-21 9.17 9.28 9.11 9.18 2.4M
2022-07-20 9.19 9.19 9.07 9.16 2.3M
2022-07-19 9.07 9.25 8.96 9.18 4.2M
2022-07-18 8.76 9.08 8.76 9.04 3.8M
2022-07-15 8.93 8.93 8.73 8.77 2.8M
2022-07-14 9.03 9.03 8.85 8.89 3.5M
2022-07-13 8.89 9.11 8.72 9.02 6.6M
2022-07-12 8.66 9.03 8.56 8.89 5.4M
2022-07-11 8.65 8.75 8.55 8.64 2.3M
2022-07-08 8.89 8.98 8.78 8.88 2.8M
2022-07-07 8.74 8.89 8.70 8.86 1.9M
2022-07-06 8.79 8.84 8.64 8.74 1.9M
2022-07-05 8.93 9.00 8.71 8.84 3.4M
2022-07-04 8.98 9.01 8.86 8.93 3.5M
2022-07-01 8.92 9.04 8.84 8.93 3.1M
2022-06-30 8.92 9.10 8.92 8.95 3.3M
2022-06-29 8.99 9.04 8.87 8.91 4.2M
2022-06-28 8.80 9.02 8.73 9.00 3.8M
2022-06-27 8.72 8.84 8.65 8.79 3.3M
2022-06-24 8.75 8.83 8.66 8.72 3.9M
2022-06-23 8.57 8.74 8.52 8.72 3.9M
2022-06-22 8.62 8.74 8.52 8.58 5.5M
2022-06-21 8.60 8.63 8.43 8.53 4.0M
2022-06-20 8.35 8.62 8.35 8.59 5.2M
2022-06-17 8.30 8.41 8.22 8.35 3.3M
2022-06-16 8.26 8.39 8.25 8.33 4.2M
2022-06-15 8.44 8.51 8.30 8.30 7.3M
2022-06-14 8.62 8.62 8.26 8.43 7.0M
2022-06-13 8.58 8.80 8.48 8.62 12.0M
2022-06-10 8.35 9.19 8.34 8.89 17.1M
2022-06-09 8.67 8.78 8.31 8.35 5.8M
2022-06-08 8.64 9.24 8.45 8.79 10.1M
2022-06-07 8.76 8.78 8.57 8.65 3.1M
2022-06-06 8.74 8.91 8.66 8.76 4.5M
2022-06-02 8.77 8.78 8.64 8.74 1.9M
2022-06-01 8.61 8.80 8.58 8.76 2.7M
2022-05-31 8.56 8.66 8.49 8.61 2.4M
2022-05-30 8.56 8.59 8.41 8.56 3.9M
2022-05-27 8.53 8.62 8.43 8.55 1.8M
2022-05-26 8.44 8.54 8.27 8.48 2.0M
2022-05-25 8.16 8.44 8.16 8.43 2.1M
2022-05-24 8.56 8.63 8.17 8.19 3.3M
2022-05-23 8.35 8.56 8.27 8.55 3.0M
2022-05-20 8.18 8.37 8.14 8.33 3.6M
2022-05-19 8.08 8.19 7.98 8.15 2.9M
2022-05-18 7.98 8.20 7.95 8.14 3.0M
2022-05-17 7.95 8.02 7.82 7.93 1.9M
2022-05-16 7.99 8.07 7.94 7.96 1.4M
2022-05-13 8.00 8.07 7.91 7.98 1.3M
2022-05-12 7.87 8.05 7.84 7.98 1.8M
2022-05-11 8.00 8.13 7.90 7.90 2.4M
2022-05-10 7.81 7.97 7.76 7.92 1.6M
2022-05-09 7.77 7.94 7.76 7.85 1.6M
2022-05-06 7.70 7.81 7.58 7.79 2.0M
2022-05-05 7.79 7.91 7.71 7.82 1.6M
2022-04-29 7.47 7.86 7.44 7.79 2.0M
2022-04-28 7.57 7.60 7.34 7.49 2.3M
2022-04-27 7.50 7.73 7.18 7.71 3.3M
2022-04-26 7.94 7.95 7.59 7.60 2.4M
2022-04-25 8.39 8.39 7.71 7.80 4.6M
2022-04-22 8.40 8.59 8.30 8.48 2.3M
2022-04-21 8.63 8.69 8.41 8.47 2.3M
2022-04-20 8.75 8.87 8.63 8.67 1.7M
2022-04-19 8.74 8.85 8.68 8.74 2.2M
2022-04-18 8.70 8.72 8.50 8.70 2.5M
2022-04-15 8.82 8.90 8.63 8.74 3.5M
2022-04-14 8.97 9.02 8.82 8.84 3.1M
2022-04-13 9.07 9.12 8.93 8.94 1.9M
2022-04-12 8.87 9.13 8.78 9.10 3.3M
2022-04-11 9.36 9.38 8.81 8.87 7.4M
2022-04-08 9.88 9.93 9.58 9.74 3.7M
2022-04-07 10.05 10.07 9.85 9.85 4.4M
2022-04-06 9.76 10.19 9.69 10.05 6.2M
2022-04-01 9.70 9.80 9.56 9.76 2.9M
2022-03-31 9.70 9.82 9.66 9.71 3.1M
2022-03-30 9.60 9.82 9.58 9.69 2.9M
2022-03-29 9.82 9.82 9.53 9.62 2.8M
2022-03-28 9.61 9.76 9.42 9.71 3.2M
2022-03-25 9.68 9.88 9.61 9.70 3.9M
2022-03-24 9.85 9.85 9.56 9.66 3.3M
2022-03-23 9.76 9.92 9.72 9.85 3.4M
2022-03-22 9.77 9.86 9.63 9.76 3.0M
2022-03-21 9.80 9.88 9.65 9.81 3.8M
2022-03-18 9.60 9.79 9.58 9.72 3.1M
2022-03-17 9.73 9.93 9.56 9.66 5.5M
2022-03-16 9.65 9.79 9.30 9.69 4.8M
2022-03-15 9.95 10.03 9.51 9.52 4.7M
2022-03-14 10.32 10.49 10.03 10.04 4.1M
2022-03-11 10.25 10.46 10.06 10.40 4.1M
2022-03-10 10.51 10.58 10.33 10.35 3.5M
2022-03-09 10.45 10.59 9.78 10.26 5.3M
2022-03-08 10.83 10.87 10.40 10.45 4.2M
2022-03-07 11.02 11.10 10.72 10.82 4.1M
2022-03-04 11.30 11.35 10.92 10.97 4.6M
2022-03-03 11.28 11.38 11.07 11.15 3.4M
2022-03-02 11.16 11.40 11.16 11.28 2.6M
2022-03-01 11.37 11.50 11.24 11.33 3.5M
2022-02-28 11.49 11.49 11.10 11.31 3.8M
2022-02-25 11.36 11.66 11.30 11.48 5.4M
2022-02-24 11.61 11.78 11.14 11.35 9.4M
2022-02-23 11.47 11.60 11.37 11.51 5.2M
2022-02-22 11.64 11.72 11.41 11.57 6.8M
2022-02-21 11.35 11.90 11.25 11.75 11.9M
2022-02-18 11.75 11.81 11.30 11.46 18.3M
2022-02-17 10.69 11.52 10.65 11.52 7.7M
2022-02-16 10.26 10.56 10.21 10.47 4.7M
2022-02-15 10.26 10.35 10.10 10.24 3.8M
2022-02-14 10.11 10.40 10.05 10.28 4.4M
2022-02-11 10.70 10.70 10.12 10.15 7.1M
2022-02-10 10.95 11.00 10.60 10.70 5.1M
2022-02-09 10.91 11.03 10.83 10.97 3.6M
2022-02-08 10.68 10.94 10.48 10.90 4.8M
2022-02-07 10.60 10.76 10.25 10.69 6.2M
2022-01-28 10.98 11.17 10.66 10.69 5.6M
2022-01-27 11.47 11.52 10.95 10.96 4.9M
2022-01-26 11.05 11.57 11.03 11.43 6.6M
2022-01-25 11.91 12.08 11.01 11.01 7.9M
2022-01-24 12.05 12.35 11.93 12.10 5.1M
2022-01-21 11.77 12.03 11.63 11.83 4.1M
2022-01-20 12.36 12.38 11.78 11.78 7.3M
2022-01-19 12.47 12.54 12.18 12.38 6.6M
2022-01-18 12.33 12.67 12.21 12.49 9.3M
2022-01-17 12.02 12.48 11.98 12.39 8.4M
2022-01-14 12.28 12.38 12.00 12.02 6.2M
2022-01-13 12.11 12.53 12.10 12.40 9.8M
2022-01-12 11.84 12.64 11.83 12.24 12.6M
2022-01-11 11.70 11.87 11.60 11.75 5.9M
2022-01-10 11.50 11.79 11.39 11.69 5.3M
2022-01-07 11.85 12.19 11.50 11.50 6.9M
2022-01-06 11.78 11.92 11.64 11.85 5.7M
2022-01-05 12.05 12.07 11.56 11.71 8.7M
2022-01-04 11.98 12.25 11.92 12.05 6.9M