Loncin Motor Co Ltd (603766)

603766
🏛️ China →
12.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.10 12.38 12.10 12.36 2,972.4K
09:35 12.35 12.35 12.24 12.28 897.1K
09:40 12.30 12.30 12.27 12.29 539.7K
09:45 12.30 12.35 12.27 12.31 1,106.2K
09:50 12.30 12.37 12.29 12.29 1,123.2K
09:55 12.29 12.30 12.22 12.24 431.1K
10:00 12.24 12.25 12.21 12.24 366.0K
10:05 12.24 12.25 12.21 12.23 449.1K
10:10 12.24 12.27 12.22 12.22 355.4K
10:15 12.22 12.23 12.20 12.21 245.0K
10:20 12.21 12.25 12.20 12.25 303.0K
10:25 12.24 12.27 12.23 12.26 372.9K
10:30 12.25 12.28 12.25 12.27 252.5K
10:35 12.27 12.28 12.24 12.25 215.0K
10:40 12.25 12.26 12.22 12.24 209.0K
10:45 12.24 12.25 12.24 12.24 138.9K
10:50 12.23 12.25 12.22 12.22 208.9K
10:55 12.22 12.23 12.21 12.21 109.4K
11:00 12.21 12.24 12.20 12.22 193.2K
11:05 12.21 12.25 12.21 12.25 287.2K
11:10 12.24 12.25 12.22 12.25 127.1K
11:15 12.24 12.25 12.21 12.22 139.5K
11:20 12.22 12.24 12.22 12.22 122.7K
11:25 12.23 12.24 12.22 12.24 179.1K
13:00 12.23 12.31 12.23 12.24 776.4K
13:05 12.24 12.25 12.20 12.20 425.9K
13:10 12.19 12.20 12.15 12.16 497.7K
13:15 12.15 12.17 12.13 12.14 380.2K
13:20 12.14 12.15 12.14 12.14 206.0K
13:25 12.14 12.16 12.13 12.14 322.2K
13:30 12.14 12.14 12.12 12.14 336.7K
13:35 12.13 12.14 12.12 12.13 129.3K
13:40 12.12 12.14 12.12 12.14 252.2K
13:45 12.14 12.17 12.13 12.17 205.7K
13:50 12.17 12.17 12.12 12.13 406.0K
13:55 12.13 12.14 12.12 12.12 253.2K
14:00 12.12 12.14 12.11 12.14 307.2K
14:05 12.13 12.14 12.12 12.13 119.0K
14:10 12.12 12.13 12.11 12.12 376.4K
14:15 12.11 12.14 12.11 12.14 255.0K
14:20 12.13 12.14 12.13 12.14 198.5K
14:25 12.13 12.14 12.11 12.12 527.2K
14:30 12.13 12.13 12.09 12.12 807.5K
14:35 12.10 12.12 12.10 12.11 250.7K
14:40 12.10 12.12 12.10 12.12 342.6K
14:45 12.11 12.14 12.11 12.14 326.8K
14:50 12.13 12.15 12.11 12.15 467.4K
14:55 12.14 12.14 12.11 12.13 220.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 12.11 12.20 11.96 12.13 20.8M
2025-09-26 12.10 12.39 12.08 12.14 20.0M
2025-09-25 12.20 12.24 12.02 12.14 20.5M
2025-09-24 12.11 12.45 12.11 12.22 25.3M
2025-09-23 12.41 12.46 11.95 12.26 28.2M
2025-09-22 12.40 12.60 12.25 12.38 23.5M
2025-09-19 12.60 12.70 12.26 12.49 29.3M
2025-09-18 12.99 13.06 12.53 12.65 36.6M
2025-09-17 12.18 13.10 12.14 12.99 62.8M
2025-09-16 12.31 12.45 12.07 12.17 25.1M
2025-09-15 12.23 12.39 12.20 12.25 19.0M
2025-09-12 12.30 12.53 12.22 12.23 31.3M
2025-09-11 12.60 12.65 12.11 12.28 54.3M
2025-09-10 12.65 12.88 12.57 12.66 19.7M
2025-09-09 12.36 12.94 12.35 12.78 37.5M
2025-09-08 12.93 12.99 12.43 12.50 34.1M
2025-09-05 12.26 12.96 12.20 12.90 38.5M
2025-09-04 12.19 12.39 12.10 12.28 27.5M
2025-09-03 12.46 12.68 12.20 12.22 22.6M
2025-09-02 12.60 12.63 12.28 12.46 28.0M
2025-09-01 12.66 12.79 12.38 12.58 32.6M
2025-08-29 12.56 12.77 12.48 12.64 27.0M
2025-08-28 12.65 12.65 12.22 12.58 37.6M
2025-08-27 13.02 13.13 12.61 12.66 34.1M
2025-08-26 13.22 13.26 12.72 13.05 53.1M
2025-08-25 13.27 13.51 13.08 13.16 38.8M
2025-08-22 13.73 13.83 13.25 13.32 31.6M
2025-08-21 13.66 13.82 13.59 13.79 15.8M
2025-08-20 13.56 13.77 13.49 13.77 20.3M
2025-08-19 13.60 13.69 13.46 13.56 15.4M
2025-08-18 13.88 13.97 13.55 13.60 26.2M
2025-08-15 13.40 14.03 13.36 13.83 33.8M
2025-08-14 13.51 13.60 13.34 13.43 20.5M
2025-08-13 13.17 13.50 13.12 13.49 29.4M
2025-08-12 13.12 13.25 13.00 13.17 17.4M
2025-08-11 13.40 13.40 13.02 13.04 31.4M
2025-08-08 12.96 13.54 12.94 13.40 37.8M
2025-08-07 12.76 13.14 12.66 13.02 42.6M
2025-08-06 12.14 12.72 11.95 12.71 46.9M
2025-08-05 12.14 12.19 12.01 12.12 24.9M
2025-08-04 12.15 12.35 12.07 12.14 21.9M
2025-08-01 12.00 12.20 12.00 12.16 20.5M
2025-07-31 12.26 12.27 12.02 12.05 17.2M
2025-07-30 12.27 12.31 12.08 12.18 23.5M
2025-07-29 12.38 12.41 12.06 12.27 29.1M
2025-07-28 12.41 12.52 12.31 12.40 23.9M
2025-07-25 12.35 12.52 12.27 12.37 25.8M
2025-07-24 12.49 12.56 12.27 12.34 32.6M
2025-07-23 12.61 12.63 12.36 12.55 17.0M
2025-07-22 12.66 12.78 12.56 12.60 19.7M
2025-07-21 12.84 12.84 12.61 12.64 25.1M
2025-07-18 13.01 13.08 12.55 12.84 33.1M
2025-07-17 13.21 13.32 12.99 13.00 23.5M
2025-07-16 13.54 13.54 13.21 13.24 15.0M
2025-07-15 13.36 13.57 13.28 13.45 19.6M
2025-07-14 13.15 13.48 13.14 13.41 15.9M
2025-07-11 12.85 13.32 12.85 13.21 26.1M
2025-07-10 12.90 12.98 12.83 12.87 15.5M
2025-07-09 13.22 13.29 12.90 12.94 27.1M
2025-07-08 13.51 13.51 12.90 13.24 34.7M
2025-07-07 13.41 13.41 13.02 13.15 21.2M
2025-07-04 13.25 13.59 13.25 13.37 18.7M
2025-07-03 12.97 13.38 12.85 13.25 35.5M
2025-07-02 12.78 13.00 12.71 12.79 20.3M
2025-07-01 12.64 13.14 12.60 12.78 32.2M
2025-06-30 12.58 12.98 12.42 12.76 24.1M
2025-06-27 12.58 12.72 12.50 12.62 16.9M
2025-06-26 12.83 12.90 12.46 12.58 23.6M
2025-06-25 12.71 12.98 12.60 12.98 34.7M
2025-06-24 11.96 12.62 11.87 12.60 51.3M
2025-06-23 12.19 12.24 11.74 11.85 38.2M
2025-06-20 12.32 12.41 12.18 12.24 15.9M
2025-06-19 12.50 12.63 12.25 12.33 24.8M
2025-06-18 12.89 12.95 12.53 12.57 36.6M
2025-06-17 12.95 13.18 12.72 12.93 35.7M
2025-06-16 13.85 13.97 12.59 12.81 85.9M
2025-06-13 13.90 14.01 13.74 13.91 22.9M
2025-06-12 14.20 14.29 13.99 14.03 17.6M
2025-06-11 14.12 14.19 13.87 14.18 23.2M
2025-06-10 14.23 14.45 13.97 14.12 23.2M
2025-06-09 14.28 14.41 13.90 14.17 33.5M
2025-06-06 14.47 14.72 14.14 14.22 34.3M
2025-06-05 13.95 14.60 13.61 14.40 53.2M
2025-06-04 13.42 14.34 13.41 14.22 47.8M
2025-06-03 13.09 13.45 12.75 13.38 36.5M
2025-05-30 13.09 13.12 12.75 13.07 29.0M
2025-05-29 13.10 13.40 13.03 13.16 24.0M
2025-05-28 12.90 13.29 12.85 13.05 32.0M
2025-05-27 13.06 13.18 12.79 12.82 15.7M
2025-05-26 13.18 13.18 12.81 13.04 18.3M
2025-05-23 13.11 13.31 13.05 13.13 19.0M
2025-05-22 12.90 13.22 12.85 13.16 22.4M
2025-05-21 12.95 13.23 12.89 12.94 22.9M
2025-05-20 13.33 13.49 12.76 12.95 45.9M
2025-05-19 13.06 13.38 12.96 13.33 36.5M
2025-05-16 13.00 13.21 12.93 13.02 31.3M
2025-05-15 13.15 13.17 12.79 13.00 16.2M
2025-05-14 12.83 13.22 12.71 13.12 27.6M
2025-05-13 13.11 13.30 12.85 12.89 33.1M
2025-05-12 13.16 13.43 12.97 13.00 32.4M
2025-05-09 13.21 13.45 13.11 13.16 15.4M
2025-05-08 13.10 13.30 12.95 13.21 21.7M
2025-05-07 13.20 13.50 13.01 13.15 35.5M
2025-05-06 12.61 13.15 12.50 13.05 45.0M
2025-04-30 12.49 12.70 12.40 12.45 25.8M
2025-04-29 12.60 13.03 12.39 12.46 30.9M
2025-04-28 12.66 12.82 12.44 12.56 23.1M
2025-04-25 12.73 12.80 12.56 12.61 17.4M
2025-04-24 12.82 13.03 12.60 12.76 22.0M
2025-04-23 12.70 13.00 12.66 12.88 28.1M
2025-04-22 12.64 13.06 12.57 12.74 32.1M
2025-04-21 11.90 12.91 11.80 12.73 47.7M
2025-04-18 11.60 11.91 11.52 11.87 34.0M
2025-04-17 11.61 11.83 11.58 11.61 24.6M
2025-04-16 11.89 12.01 11.57 11.72 43.2M
2025-04-15 12.25 12.26 11.71 11.91 74.6M
2025-04-14 11.35 12.32 11.12 12.32 81.3M
2025-04-11 10.96 11.28 10.85 11.20 37.4M
2025-04-10 10.69 11.12 10.69 11.03 59.2M
2025-04-09 9.40 10.36 9.22 10.11 53.5M
2025-04-08 10.05 10.25 9.43 9.63 54.1M
2025-04-07 10.25 10.55 9.86 9.97 59.7M
2025-04-03 11.29 11.48 10.92 10.96 44.8M
2025-04-02 11.45 11.77 11.34 11.52 38.4M
2025-04-01 11.55 11.65 11.13 11.15 39.1M
2025-03-31 11.33 11.65 11.26 11.55 35.1M
2025-03-28 11.30 11.64 11.15 11.41 27.0M
2025-03-27 11.25 11.38 11.17 11.30 21.7M
2025-03-26 10.97 11.29 10.81 11.26 35.4M
2025-03-25 11.13 11.25 10.93 11.01 28.6M
2025-03-24 10.60 11.31 10.54 11.08 54.3M
2025-03-21 11.06 11.06 10.61 10.67 27.9M
2025-03-20 10.98 11.23 10.85 11.09 27.2M
2025-03-19 11.01 11.11 10.79 11.00 32.1M
2025-03-18 10.68 11.14 10.60 11.05 70.3M
2025-03-17 10.30 10.70 9.96 10.55 58.0M
2025-03-14 9.85 10.08 9.80 10.07 27.5M
2025-03-13 9.95 9.96 9.60 9.86 31.3M
2025-03-12 9.90 10.05 9.75 9.94 24.7M
2025-03-11 9.88 9.95 9.68 9.88 31.6M
2025-03-10 10.31 10.50 9.79 9.92 49.9M
2025-03-07 10.46 10.57 10.23 10.29 21.8M
2025-03-06 10.41 10.53 10.25 10.46 26.5M
2025-03-05 10.47 10.68 10.23 10.34 26.7M
2025-03-04 10.27 10.66 10.24 10.47 20.9M
2025-03-03 10.66 10.74 10.28 10.32 41.6M
2025-02-28 10.92 10.93 10.60 10.67 28.1M
2025-02-27 10.85 11.08 10.81 10.92 24.5M
2025-02-26 10.91 10.95 10.65 10.85 29.3M
2025-02-25 10.87 11.12 10.71 10.85 39.6M
2025-02-24 12.00 12.01 11.00 11.10 65.9M
2025-02-21 11.43 11.87 11.28 11.83 37.4M
2025-02-20 10.80 11.49 10.75 11.37 45.7M
2025-02-19 10.95 11.08 10.74 10.82 44.2M
2025-02-18 11.44 11.45 10.91 11.07 40.4M
2025-02-17 11.17 11.60 11.14 11.44 75.9M
2025-02-14 10.43 11.05 10.25 11.02 54.6M
2025-02-13 10.40 10.86 10.20 10.23 53.7M
2025-02-12 10.21 10.41 10.11 10.39 24.4M
2025-02-11 9.72 10.50 9.64 10.24 50.2M
2025-02-10 9.90 9.90 9.62 9.68 29.2M
2025-02-07 9.94 9.99 9.70 9.91 32.8M
2025-02-06 9.88 9.98 9.74 9.93 27.9M
2025-02-05 10.18 10.23 9.75 9.92 26.9M
2025-01-27 10.08 10.28 9.98 10.15 39.4M
2025-01-24 9.95 10.36 9.94 10.09 30.9M
2025-01-23 9.87 10.28 9.73 9.93 58.8M
2025-01-22 9.41 9.49 9.27 9.47 17.0M
2025-01-21 9.42 9.55 9.26 9.43 21.4M
2025-01-20 9.31 9.61 9.30 9.38 33.6M
2025-01-17 9.02 9.28 8.92 9.21 32.7M
2025-01-16 8.74 9.15 8.68 9.02 37.5M
2025-01-15 8.74 8.79 8.53 8.70 20.7M
2025-01-14 8.47 8.80 8.33 8.78 25.8M
2025-01-13 8.49 8.59 8.27 8.47 24.0M
2025-01-10 8.70 8.72 8.52 8.54 20.2M
2025-01-09 8.70 8.90 8.63 8.72 19.8M
2025-01-08 8.83 8.85 8.38 8.78 44.2M
2025-01-07 8.57 8.90 8.51 8.85 39.0M
2025-01-06 8.27 8.77 8.16 8.57 48.1M
2025-01-03 8.28 8.50 8.15 8.27 44.0M
2025-01-02 9.09 9.09 8.23 8.30 55.4M