Linktel Technologies Co Ltd (301205)

301205
🏛️ China →
97.05
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 21.08 21.26 21.00 21.05 0.7M
2022-12-29 21.03 21.28 20.96 21.03 0.7M
2022-12-28 21.56 21.62 21.02 21.03 1.0M
2022-12-27 21.67 21.68 21.31 21.56 0.9M
2022-12-26 21.11 21.58 21.04 21.56 0.9M
2022-12-23 20.91 21.32 20.89 21.03 0.8M
2022-12-22 21.61 21.85 21.17 21.24 0.9M
2022-12-21 22.06 22.14 21.48 21.61 1.1M
2022-12-20 22.01 22.31 22.01 22.14 0.8M
2022-12-19 22.39 22.59 21.89 22.01 1.0M
2022-12-16 23.03 23.03 22.38 22.44 1.5M
2022-12-15 22.76 23.21 22.51 23.16 1.3M
2022-12-14 22.89 23.33 22.76 22.81 1.7M
2022-12-13 23.34 23.34 22.68 22.77 1.8M
2022-12-12 23.33 23.58 22.96 23.43 1.3M
2022-12-09 23.60 23.78 23.29 23.34 1.6M
2022-12-08 24.04 24.17 23.53 23.58 1.7M
2022-12-07 24.22 24.32 23.79 24.08 1.7M
2022-12-06 24.09 24.64 24.06 24.32 1.9M
2022-12-05 24.45 24.66 24.01 24.20 1.9M
2022-12-02 23.72 24.52 23.57 24.41 1.9M
2022-12-01 23.71 24.06 23.66 23.77 1.8M
2022-11-30 24.03 24.03 23.43 23.45 1.6M
2022-11-29 23.52 24.01 23.50 23.94 1.4M
2022-11-28 23.71 24.10 23.18 23.57 1.9M
2022-11-25 24.72 24.75 24.01 24.02 2.1M
2022-11-24 24.61 24.92 24.46 24.57 1.9M
2022-11-23 25.29 25.33 24.06 24.71 3.2M
2022-11-22 25.86 26.05 25.17 25.44 2.8M
2022-11-21 24.99 26.11 24.77 26.07 3.4M
2022-11-18 25.98 26.03 25.20 25.26 3.3M
2022-11-17 25.28 26.00 24.94 25.77 4.1M
2022-11-16 25.28 25.93 24.94 25.12 4.6M
2022-11-15 24.44 26.67 24.38 25.62 6.8M
2022-11-14 23.73 24.00 23.47 23.73 1.5M
2022-11-11 24.42 24.52 23.54 23.56 2.3M
2022-11-10 24.11 24.44 23.78 23.85 2.4M
2022-11-09 24.69 24.81 24.18 24.22 2.8M
2022-11-08 24.89 24.92 24.47 24.82 2.6M
2022-11-07 24.22 25.14 24.22 24.97 4.4M
2022-11-04 23.91 24.48 23.77 24.22 3.7M
2022-11-03 23.46 24.08 23.46 24.08 2.7M
2022-11-02 23.28 23.82 23.21 23.72 3.1M
2022-11-01 22.88 23.35 22.84 23.28 3.1M
2022-10-31 21.78 22.97 21.78 22.77 2.7M
2022-10-28 23.75 24.14 22.04 22.16 5.2M
2022-10-27 23.11 24.55 23.06 23.89 5.9M
2022-10-26 22.84 23.49 22.81 23.05 3.2M
2022-10-25 23.23 23.39 22.42 22.77 2.6M
2022-10-24 23.33 23.76 23.00 23.32 3.5M
2022-10-21 23.11 23.67 22.57 23.67 3.2M
2022-10-20 22.83 23.78 22.80 23.24 3.3M
2022-10-19 23.22 23.44 22.71 23.11 3.0M
2022-10-18 23.81 23.82 23.00 23.11 3.2M
2022-10-17 22.81 23.61 22.70 23.61 3.1M
2022-10-14 22.91 23.19 22.58 22.97 3.1M
2022-10-13 22.78 23.20 22.39 22.86 4.2M
2022-10-12 21.29 22.66 21.28 22.60 4.6M
2022-10-11 21.11 21.88 21.11 21.48 2.6M
2022-10-10 21.41 21.64 20.62 20.92 2.5M
2022-09-30 22.24 22.36 21.36 21.37 3.0M
2022-09-29 22.84 23.13 22.11 22.12 3.5M
2022-09-28 23.54 24.06 22.61 22.61 3.9M
2022-09-27 23.34 24.03 23.31 23.83 4.3M
2022-09-26 24.39 24.44 22.85 23.22 7.1M
2022-09-23 25.09 25.81 24.83 24.87 5.7M
2022-09-22 24.92 25.43 24.72 25.07 4.2M
2022-09-21 24.93 25.42 24.23 24.97 5.4M
2022-09-20 25.72 26.66 25.18 25.29 7.0M
2022-09-19 25.73 26.94 24.72 26.03 7.6M
2022-09-16 26.67 27.48 25.68 25.71 8.1M
2022-09-15 27.78 29.07 26.77 27.50 10.6M
2022-09-14 25.53 29.28 25.44 28.30 12.3M
2022-09-13 30.55 32.22 27.48 27.51 16.6M