LUSTER LightTech Co Ltd (688400)

688400
🏛️ China →
45.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 48.62 48.89 48.10 48.35 1,884.1K
09:35 48.32 48.46 47.86 48.05 1,577.6K
09:40 48.04 48.20 47.30 47.49 2,198.2K
09:45 47.44 47.50 47.26 47.27 1,408.0K
09:50 47.28 47.32 46.95 47.10 1,523.9K
09:55 47.13 47.36 46.90 47.15 715.3K
10:00 47.06 47.17 46.91 47.11 722.7K
10:05 47.10 47.15 46.95 47.13 386.6K
10:10 47.13 47.13 46.74 46.88 753.5K
10:15 46.86 46.95 46.73 46.82 561.2K
10:20 46.82 47.09 46.76 47.04 448.4K
10:25 47.06 47.20 46.97 47.14 308.8K
10:30 47.17 47.37 47.09 47.26 375.6K
10:35 47.22 47.36 46.99 47.16 336.9K
10:40 47.18 47.19 46.95 47.16 448.6K
10:45 47.18 47.33 47.16 47.29 404.6K
10:50 47.29 47.45 47.23 47.25 220.9K
10:55 47.28 47.37 47.28 47.29 158.3K
11:00 47.33 47.59 47.29 47.48 347.4K
11:05 47.49 47.49 47.17 47.17 145.3K
11:10 47.23 47.24 47.10 47.17 117.2K
11:15 47.18 47.19 46.98 46.98 148.0K
11:20 46.99 47.10 46.83 46.87 213.6K
11:25 46.87 46.87 46.70 46.70 446.1K
13:00 46.70 46.89 46.70 46.89 323.1K
13:05 46.83 46.89 46.75 46.82 290.6K
13:10 46.76 46.86 46.70 46.80 232.6K
13:15 46.79 46.87 46.78 46.78 199.5K
13:20 46.77 46.92 46.77 46.86 315.4K
13:25 46.86 46.86 46.73 46.76 181.3K
13:30 46.77 46.78 46.60 46.60 289.8K
13:35 46.60 46.76 46.58 46.60 269.5K
13:40 46.60 46.64 46.50 46.51 480.0K
13:45 46.52 46.78 46.47 46.78 370.5K
13:50 46.74 46.79 46.36 46.43 362.0K
13:55 46.46 46.55 46.36 46.45 300.2K
14:00 46.45 46.64 46.40 46.60 341.7K
14:05 46.60 46.60 46.30 46.42 323.2K
14:10 46.40 46.41 46.26 46.26 314.4K
14:15 46.26 46.38 46.21 46.28 601.5K
14:20 46.28 46.38 45.96 46.00 1,071.6K
14:25 46.00 46.09 45.90 46.02 655.8K
14:30 46.08 46.26 45.91 46.00 455.1K
14:35 45.98 46.15 45.90 46.01 393.4K
14:40 46.05 46.14 46.01 46.12 539.5K
14:45 46.12 46.20 45.90 45.94 835.0K
14:50 45.93 46.05 45.86 46.04 778.6K
14:55 46.05 46.05 45.97 45.98 343.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 48.67 48.90 45.85 45.88 26.4M
2025-09-25 49.45 50.75 48.71 49.43 19.6M
2025-09-24 51.60 51.68 48.85 49.50 26.4M
2025-09-23 54.02 54.47 49.88 52.26 33.2M
2025-09-22 51.50 57.50 50.45 53.62 36.3M
2025-09-19 50.56 53.99 48.51 50.73 40.6M
2025-09-18 45.00 53.28 43.90 50.02 45.9M
2025-09-17 42.80 46.66 41.70 44.48 30.3M
2025-09-16 40.67 42.62 40.28 42.35 24.7M
2025-09-15 39.99 41.98 39.30 41.14 21.3M
2025-09-12 41.00 41.49 40.16 40.40 19.6M
2025-09-11 38.82 41.45 38.18 40.87 26.0M
2025-09-10 37.38 40.44 37.35 38.77 24.4M
2025-09-09 37.50 38.93 37.10 37.35 22.6M
2025-09-08 38.46 41.81 38.01 38.33 32.4M
2025-09-05 35.61 38.50 34.50 37.95 28.3M
2025-09-04 41.37 41.37 34.77 35.37 36.1M
2025-09-03 41.60 43.69 40.03 41.42 39.1M
2025-09-02 38.50 42.61 37.48 40.61 42.2M
2025-09-01 36.53 39.78 35.58 38.86 27.9M
2025-08-29 37.61 37.87 36.13 36.67 25.6M
2025-08-28 35.26 38.52 35.26 38.52 31.8M
2025-08-27 36.19 37.62 35.26 35.26 22.7M
2025-08-26 36.68 37.08 35.70 35.83 18.6M
2025-08-25 37.80 38.60 36.54 36.87 28.5M
2025-08-22 34.40 37.03 34.21 36.59 27.3M
2025-08-21 35.60 35.90 33.90 34.10 15.2M
2025-08-20 34.88 35.32 34.20 35.29 17.1M
2025-08-19 35.82 36.80 34.98 35.29 30.4M
2025-08-18 32.05 36.90 32.05 35.14 31.5M
2025-08-15 31.15 31.79 30.99 31.75 10.5M
2025-08-14 31.89 32.04 30.66 31.09 14.3M
2025-08-13 31.52 32.67 31.27 32.04 17.3M
2025-08-12 32.51 32.70 31.38 31.78 11.8M
2025-08-11 32.17 32.87 31.96 32.70 10.5M
2025-08-08 32.67 32.73 31.68 31.73 10.0M
2025-08-07 33.80 33.80 32.51 32.69 17.2M
2025-08-06 31.67 34.10 31.20 33.87 22.8M
2025-08-05 31.48 31.93 31.15 31.60 10.3M
2025-08-04 30.44 31.35 30.18 31.32 8.1M
2025-08-01 30.76 31.14 30.12 30.57 8.9M
2025-07-31 30.00 31.60 30.00 30.65 14.9M
2025-07-30 31.30 31.30 29.88 30.18 10.6M
2025-07-29 30.90 31.52 30.60 30.99 10.2M
2025-07-28 31.00 31.06 30.40 30.76 9.8M
2025-07-25 30.02 31.00 29.89 30.85 11.8M
2025-07-24 29.90 30.46 29.86 29.97 8.2M
2025-07-23 29.45 30.42 29.23 30.03 11.1M
2025-07-22 30.31 30.94 29.82 29.97 13.5M
2025-07-21 30.50 31.55 30.07 30.71 19.6M
2025-07-18 30.80 31.48 29.50 29.50 21.0M
2025-07-17 28.29 30.23 28.11 29.81 14.7M
2025-07-16 27.76 28.97 27.55 28.45 11.5M
2025-07-15 27.45 27.87 27.16 27.85 7.8M
2025-07-14 27.40 27.75 27.21 27.54 6.4M
2025-07-11 26.71 27.43 26.50 27.30 7.6M
2025-07-10 26.84 26.99 26.60 26.72 3.8M
2025-07-09 27.08 27.56 26.91 27.00 6.0M
2025-07-08 26.31 27.09 26.30 26.88 4.9M
2025-07-07 26.61 26.84 26.33 26.38 3.4M
2025-07-04 26.70 27.08 26.50 26.60 4.5M
2025-07-03 26.85 27.20 26.67 26.90 4.0M
2025-07-02 27.23 27.30 26.63 26.85 4.7M
2025-07-01 27.89 27.89 27.06 27.33 5.7M
2025-06-30 27.15 27.57 27.00 27.57 6.6M
2025-06-27 26.88 27.35 26.68 27.11 6.2M
2025-06-26 27.36 27.45 26.76 26.87 7.1M
2025-06-25 26.99 27.40 26.78 27.31 8.3M
2025-06-24 25.44 26.77 25.44 26.72 8.1M
2025-06-23 24.90 25.59 24.80 25.45 4.3M
2025-06-20 25.74 26.06 25.12 25.13 4.5M
2025-06-19 26.14 26.64 25.77 25.85 5.8M
2025-06-18 25.70 26.38 25.45 26.18 5.1M
2025-06-17 25.86 26.04 25.32 25.79 3.5M
2025-06-16 25.31 25.98 25.30 25.93 3.5M
2025-06-13 26.00 26.32 25.42 25.48 6.9M
2025-06-12 26.42 26.68 26.13 26.28 4.7M
2025-06-11 27.30 27.30 26.57 26.57 4.7M
2025-06-10 27.38 27.46 26.22 26.76 7.2M
2025-06-09 27.05 27.43 26.88 27.17 5.5M
2025-06-06 27.56 27.56 26.71 26.91 5.2M
2025-06-05 26.76 27.38 26.38 27.16 6.7M
2025-06-04 26.07 27.07 25.95 26.69 6.9M
2025-06-03 26.01 26.40 25.96 26.02 4.6M
2025-05-30 26.82 26.87 25.95 26.06 8.5M
2025-05-29 26.66 27.38 26.64 27.05 8.6M
2025-05-28 27.51 27.90 26.51 26.65 13.1M
2025-05-27 28.70 28.88 27.28 27.74 13.7M
2025-05-26 30.59 30.95 28.95 29.14 13.5M
2025-05-23 30.15 30.98 29.39 29.94 18.7M
2025-05-22 29.69 31.60 28.81 30.77 24.6M
2025-05-21 28.11 29.76 27.51 29.10 16.7M
2025-05-20 27.61 27.99 27.20 27.64 4.8M
2025-05-19 27.99 28.10 27.20 27.68 5.8M
2025-05-16 27.69 28.75 27.52 28.02 7.5M
2025-05-15 28.35 28.43 27.40 27.49 6.0M
2025-05-14 28.68 28.97 27.91 28.45 8.4M
2025-05-13 29.66 29.69 28.47 28.68 8.6M
2025-05-12 28.26 29.47 28.26 29.22 10.5M
2025-05-09 28.54 28.54 27.52 27.95 7.9M
2025-05-08 28.50 29.18 28.39 28.73 8.0M
2025-05-07 29.31 29.53 28.19 28.64 12.1M
2025-05-06 28.50 28.99 28.20 28.95 10.9M
2025-04-30 26.78 28.39 26.78 28.20 12.3M
2025-04-29 25.86 27.30 25.71 26.77 13.0M
2025-04-28 25.61 25.80 25.02 25.18 5.6M
2025-04-25 25.51 26.09 25.36 25.60 6.2M
2025-04-24 26.80 26.88 25.61 25.72 9.9M
2025-04-23 25.65 27.45 25.65 26.77 12.9M
2025-04-22 25.61 25.90 25.16 25.46 7.5M
2025-04-21 24.86 25.88 24.41 25.84 7.6M
2025-04-18 24.63 24.92 24.35 24.73 4.2M
2025-04-17 24.88 25.29 24.60 24.73 6.1M
2025-04-16 25.26 25.59 24.48 24.95 11.1M
2025-04-15 27.29 27.98 25.25 25.72 18.6M
2025-04-14 26.20 26.49 25.43 25.58 9.1M
2025-04-11 24.93 25.96 24.84 25.60 8.4M
2025-04-10 25.02 26.23 24.92 25.08 10.3M
2025-04-09 22.76 24.34 21.15 24.07 12.3M
2025-04-08 22.71 24.22 22.60 23.06 13.2M
2025-04-07 26.00 26.23 22.55 22.55 14.2M
2025-04-03 28.60 29.07 28.01 28.19 5.2M
2025-04-02 28.34 29.55 28.34 28.83 7.3M
2025-04-01 28.60 28.99 28.37 28.44 5.6M
2025-03-31 28.90 28.97 27.68 28.51 9.2M
2025-03-28 29.48 29.77 28.96 29.12 4.5M
2025-03-27 29.52 30.23 29.20 29.48 6.6M
2025-03-26 29.52 30.73 29.52 29.85 7.3M
2025-03-25 30.39 30.71 29.31 29.50 7.6M
2025-03-24 30.65 30.92 29.61 30.40 9.8M
2025-03-21 32.21 32.70 30.48 30.52 19.0M
2025-03-20 34.00 34.74 33.50 33.60 8.5M
2025-03-19 34.29 34.86 33.65 33.97 9.3M
2025-03-18 34.90 35.33 33.97 34.54 9.1M
2025-03-17 34.24 35.38 33.47 34.86 10.1M
2025-03-14 33.60 35.00 32.75 34.35 12.7M
2025-03-13 37.13 37.13 33.18 33.72 20.7M
2025-03-12 37.71 38.48 37.07 37.50 17.0M
2025-03-11 35.45 38.99 35.45 38.32 21.9M
2025-03-10 37.00 37.34 35.90 36.78 13.9M
2025-03-07 35.85 36.80 35.10 35.90 13.8M
2025-03-06 35.63 37.41 35.00 36.52 20.5M
2025-03-05 33.80 35.05 33.48 35.02 15.8M
2025-03-04 32.90 35.02 32.77 34.10 14.1M
2025-03-03 34.33 34.58 32.82 33.25 13.3M
2025-02-28 36.77 36.94 33.00 33.65 22.4M
2025-02-27 37.30 38.99 36.73 37.66 18.3M
2025-02-26 38.01 40.98 37.07 38.13 29.2M
2025-02-25 36.52 39.89 36.28 37.95 25.2M
2025-02-24 38.90 39.49 36.56 37.95 32.9M
2025-02-21 39.55 43.99 38.01 40.38 49.5M
2025-02-20 34.25 41.39 34.00 41.39 46.0M
2025-02-19 30.61 35.84 30.46 34.49 30.0M
2025-02-18 30.56 31.44 29.55 29.97 17.0M
2025-02-17 29.55 31.07 29.01 30.36 17.0M
2025-02-14 28.63 29.46 28.38 29.05 11.9M
2025-02-13 30.50 30.93 29.08 29.30 16.8M
2025-02-12 29.50 31.23 29.44 30.28 16.1M
2025-02-11 29.74 32.77 29.56 30.15 25.3M
2025-02-10 29.10 30.09 28.54 29.65 19.1M
2025-02-07 30.12 30.70 29.10 29.94 28.7M
2025-02-06 25.82 31.54 25.71 30.30 39.9M
2025-02-05 25.20 27.20 25.15 26.44 23.4M
2025-01-27 27.00 27.00 24.33 24.40 20.1M
2025-01-24 24.28 27.16 24.20 26.40 32.3M
2025-01-23 23.60 25.90 23.37 23.75 20.6M
2025-01-22 22.34 22.72 22.23 22.42 5.4M
2025-01-21 21.94 22.65 21.94 22.44 5.9M
2025-01-20 21.70 22.18 21.42 21.85 4.9M
2025-01-17 21.55 21.84 21.26 21.54 4.0M
2025-01-16 21.70 22.15 21.33 21.63 4.7M
2025-01-15 22.10 22.11 21.47 21.57 4.7M
2025-01-14 20.62 22.08 20.62 22.03 7.1M
2025-01-13 20.25 20.99 20.03 20.62 4.1M
2025-01-10 20.76 21.66 20.50 20.71 6.2M
2025-01-09 20.73 21.59 20.71 20.76 6.8M
2025-01-08 20.34 20.38 19.32 20.09 5.2M
2025-01-07 20.03 20.48 19.99 20.46 3.7M
2025-01-06 20.02 20.43 19.67 20.08 3.7M
2025-01-03 20.90 20.94 19.91 19.98 5.0M
2025-01-02 21.80 21.92 20.54 20.77 7.0M