Naruida Technology Co Ltd (688522)

688522
🏛️ China →
43.39
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.28 43.28 42.75 42.86 261.4K
09:35 42.83 42.99 42.79 42.88 119.3K
09:40 42.92 43.21 42.92 43.21 67.6K
09:45 43.21 43.24 43.09 43.10 70.9K
09:50 43.08 43.17 43.03 43.05 46.6K
09:55 43.11 43.16 43.01 43.07 82.9K
10:00 43.20 43.23 43.07 43.15 36.0K
10:05 43.15 43.20 43.00 43.12 51.1K
10:10 43.12 43.18 43.01 43.16 50.1K
10:15 43.16 43.16 43.00 43.05 42.6K
10:20 43.06 43.12 43.04 43.10 25.1K
10:25 43.10 43.19 43.10 43.12 42.9K
10:30 43.17 43.33 43.14 43.33 116.5K
10:35 43.28 43.32 43.18 43.23 37.4K
10:40 43.22 43.23 43.10 43.12 35.8K
10:45 43.15 43.17 43.12 43.14 13.2K
10:50 43.18 43.25 43.12 43.14 37.0K
10:55 43.12 43.24 43.10 43.11 14.2K
11:00 43.11 43.23 43.08 43.14 87.3K
11:05 43.15 43.20 43.00 43.10 55.2K
11:10 43.09 43.12 43.01 43.07 14.2K
11:15 43.08 43.09 43.01 43.05 53.4K
11:20 43.07 43.14 43.05 43.14 29.4K
11:25 43.09 43.15 43.07 43.07 10.9K
13:00 43.07 43.15 43.01 43.11 167.4K
13:05 43.09 43.32 43.09 43.13 195.6K
13:10 43.11 43.22 43.03 43.09 81.5K
13:15 43.02 43.10 42.97 43.02 75.5K
13:20 43.01 43.11 43.01 43.06 23.5K
13:25 43.02 43.02 42.91 42.91 61.9K
13:30 42.91 42.96 42.85 42.91 37.9K
13:35 42.92 42.99 42.88 42.99 42.5K
13:40 43.03 43.08 43.00 43.06 24.0K
13:45 43.07 43.12 43.05 43.06 50.7K
13:50 43.06 43.10 43.03 43.07 28.8K
13:55 43.07 43.09 43.06 43.07 11.9K
14:00 43.07 43.09 43.01 43.05 35.3K
14:05 43.03 43.07 42.95 43.01 75.5K
14:10 42.96 43.00 42.96 42.99 40.1K
14:15 42.98 42.98 42.96 42.97 28.7K
14:20 42.97 43.02 42.97 42.99 23.7K
14:25 43.01 43.07 43.00 43.05 26.8K
14:30 43.06 43.11 42.99 43.04 63.9K
14:35 43.01 43.03 42.94 42.99 77.3K
14:40 43.00 43.01 42.92 42.97 49.1K
14:45 42.98 42.98 42.90 42.93 51.4K
14:50 42.91 42.93 42.87 42.88 80.5K
14:55 42.89 42.90 42.86 42.88 72.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 42.86 43.80 42.77 43.39 3.1M
2025-09-29 42.32 42.84 41.68 42.83 2.8M
2025-09-26 42.52 43.40 42.25 42.26 3.4M
2025-09-25 43.33 43.34 42.75 42.88 2.9M
2025-09-24 42.07 43.39 42.00 43.27 3.4M
2025-09-23 43.66 43.72 41.48 42.32 5.6M
2025-09-22 44.39 44.39 43.50 43.72 3.7M
2025-09-19 43.63 44.70 43.37 44.58 5.2M
2025-09-18 44.01 44.55 43.38 43.61 5.7M
2025-09-17 44.63 44.65 43.89 43.99 5.3M
2025-09-16 44.10 45.78 43.70 44.74 5.1M
2025-09-15 44.86 45.18 44.00 44.03 3.7M
2025-09-12 44.41 45.28 44.30 44.80 3.8M
2025-09-11 43.90 44.71 43.68 44.55 3.9M
2025-09-10 43.98 44.64 43.96 44.03 2.6M
2025-09-09 44.90 45.00 44.00 44.05 3.1M
2025-09-08 44.63 45.28 43.73 45.15 5.0M
2025-09-05 44.03 44.87 43.75 44.66 4.8M
2025-09-04 45.77 46.19 43.67 44.20 6.2M
2025-09-03 47.77 48.15 45.56 45.77 6.0M
2025-09-02 49.52 49.55 47.18 47.75 6.8M
2025-09-01 48.40 49.66 48.34 49.44 7.7M
2025-08-29 50.33 50.98 48.43 48.88 8.2M
2025-08-28 47.87 49.27 47.60 49.27 10.7M
2025-08-27 49.00 49.96 47.82 47.83 11.2M
2025-08-26 49.75 50.13 48.23 48.98 13.2M
2025-08-25 47.81 48.24 47.00 48.22 9.6M
2025-08-22 45.36 47.30 45.18 47.29 10.8M
2025-08-21 46.33 46.48 45.15 45.49 6.3M
2025-08-20 45.51 46.25 45.19 46.20 6.3M
2025-08-19 46.69 46.88 45.01 45.81 6.6M
2025-08-18 45.42 47.69 45.42 46.69 8.8M
2025-08-15 44.88 45.46 44.57 45.42 4.7M
2025-08-14 46.10 46.25 44.79 44.90 6.2M
2025-08-13 45.87 46.38 45.61 45.93 5.2M
2025-08-12 46.06 46.50 45.71 45.89 3.9M
2025-08-11 46.00 46.73 45.93 46.23 4.3M
2025-08-08 46.42 46.78 46.01 46.08 3.7M
2025-08-07 47.07 47.07 46.31 46.40 4.7M
2025-08-06 46.31 47.24 46.15 47.05 5.8M
2025-08-05 46.50 47.28 46.18 46.30 4.9M
2025-08-04 44.61 46.43 44.51 46.22 5.7M
2025-08-01 45.59 45.86 44.60 44.74 5.2M
2025-07-31 45.85 46.86 45.34 45.72 5.2M
2025-07-30 46.66 47.19 45.45 45.75 4.8M
2025-07-29 46.41 46.75 45.83 46.74 5.0M
2025-07-28 45.83 46.79 45.39 46.35 6.4M
2025-07-25 47.73 48.26 45.24 45.77 11.7M
2025-07-24 47.74 48.35 47.67 47.81 3.6M
2025-07-23 48.11 48.65 47.71 47.81 3.2M
2025-07-22 48.40 48.69 47.83 48.19 3.3M
2025-07-21 48.12 48.79 47.93 48.58 2.8M
2025-07-18 49.35 49.65 47.79 48.08 4.9M
2025-07-17 48.56 49.64 48.35 49.31 3.2M
2025-07-16 48.20 49.15 47.94 48.69 2.9M
2025-07-15 48.87 49.36 47.69 48.23 3.0M
2025-07-14 47.96 48.42 47.53 48.05 1.5M
2025-07-11 47.82 48.46 47.58 48.00 1.8M
2025-07-10 47.75 48.18 47.30 47.81 1.7M
2025-07-09 48.60 48.71 47.90 48.00 2.2M
2025-07-08 47.89 48.99 47.88 48.73 2.1M
2025-07-07 48.13 48.88 47.69 48.11 1.5M
2025-07-04 48.49 48.88 47.54 48.27 2.4M
2025-07-03 48.12 49.65 48.12 48.49 2.3M
2025-07-02 50.59 50.59 48.21 48.41 3.3M
2025-07-01 51.33 51.33 49.50 50.01 2.8M
2025-06-30 48.88 51.68 48.50 51.22 4.2M
2025-06-27 49.80 50.48 48.81 48.81 2.7M
2025-06-26 50.15 50.96 49.88 49.99 3.0M
2025-06-25 47.14 50.39 47.00 50.10 4.7M
2025-06-24 46.97 47.58 46.61 46.94 2.7M
2025-06-23 46.99 47.67 46.50 46.84 2.5M
2025-06-20 47.25 47.80 46.93 47.19 1.1M
2025-06-19 48.30 48.40 47.14 47.25 2.0M
2025-06-18 48.24 48.73 47.90 48.67 1.4M
2025-06-17 48.98 49.62 48.06 48.19 1.6M
2025-06-16 48.01 49.57 47.76 49.14 2.6M
2025-06-13 49.00 49.59 47.62 47.76 4.7M
2025-06-12 49.55 50.38 49.02 49.25 2.2M
2025-06-11 49.78 50.49 49.33 49.67 2.4M
2025-06-10 50.31 51.22 49.32 50.00 2.3M
2025-06-09 50.49 52.08 50.00 50.63 2.7M
2025-06-06 51.10 51.80 50.29 50.46 1.9M
2025-06-05 49.64 51.64 49.64 50.84 3.8M
2025-06-04 49.43 50.49 49.36 49.97 2.4M
2025-06-03 48.63 50.36 48.63 50.29 4.5M
2025-05-30 47.06 48.49 46.49 48.19 2.5M
2025-05-29 65.20 67.08 65.00 66.20 1.3M
2025-05-28 65.21 65.81 64.44 65.52 0.9M
2025-05-27 64.85 65.88 63.65 65.00 1.5M
2025-05-26 66.60 66.60 64.16 64.40 2.4M
2025-05-23 68.00 68.76 66.80 66.80 1.3M
2025-05-22 67.01 70.48 66.65 68.07 2.8M
2025-05-21 66.64 67.92 66.55 67.52 1.3M
2025-05-20 66.84 67.57 66.31 67.06 1.5M
2025-05-19 67.30 68.38 65.56 66.99 2.2M
2025-05-16 67.98 69.08 67.05 67.85 1.9M
2025-05-15 68.55 68.69 65.92 67.18 2.4M
2025-05-14 68.55 69.48 68.08 68.55 1.9M
2025-05-13 71.68 71.97 68.33 68.55 3.8M
2025-05-12 70.00 75.48 68.87 71.27 6.3M
2025-05-09 73.80 74.00 70.17 70.36 4.5M
2025-05-08 70.95 74.57 69.60 73.80 5.1M
2025-05-07 70.50 72.50 68.50 70.95 4.2M
2025-05-06 68.24 69.27 66.50 69.16 2.5M
2025-04-30 70.46 70.95 67.61 68.24 3.0M
2025-04-29 68.80 70.93 68.07 70.50 1.8M
2025-04-28 70.66 71.71 69.49 69.72 1.9M
2025-04-25 70.65 71.47 69.36 70.25 3.3M
2025-04-24 70.55 70.55 69.00 69.74 1.8M
2025-04-23 72.50 72.50 69.40 70.48 3.0M
2025-04-22 73.00 73.77 71.55 71.99 2.5M
2025-04-21 68.80 72.97 68.50 72.97 5.3M
2025-04-18 70.68 70.68 67.25 67.25 2.6M
2025-04-17 69.50 71.65 69.50 70.30 1.8M
2025-04-16 69.49 70.88 69.00 70.32 1.8M
2025-04-15 70.48 70.59 68.80 69.91 1.8M
2025-04-14 72.27 72.88 69.74 70.20 3.2M
2025-04-11 68.85 73.00 68.71 72.18 3.3M
2025-04-10 68.10 71.36 67.79 69.54 3.2M
2025-04-09 61.40 69.44 60.53 66.76 4.7M
2025-04-08 63.60 65.19 61.32 63.21 3.9M
2025-04-07 64.00 67.67 60.03 62.70 5.3M
2025-04-03 70.00 73.95 68.77 69.20 2.9M
2025-04-02 70.48 72.00 69.60 70.83 2.0M
2025-04-01 69.63 72.50 68.61 70.79 3.1M
2025-03-31 69.10 69.68 67.28 68.95 2.7M
2025-03-28 67.18 70.58 66.25 69.93 4.9M
2025-03-27 64.01 67.23 62.65 67.18 3.8M
2025-03-26 63.81 65.00 63.66 63.86 1.0M
2025-03-25 63.50 66.24 63.01 64.20 3.8M
2025-03-24 62.89 64.27 61.82 63.48 2.1M
2025-03-21 63.76 63.92 61.10 62.99 3.2M
2025-03-20 64.40 65.77 63.80 64.05 1.1M
2025-03-19 65.77 66.30 63.80 64.80 2.7M
2025-03-18 64.32 66.50 63.30 65.77 4.3M
2025-03-17 64.50 64.98 62.40 64.30 2.4M
2025-03-14 64.14 65.61 63.44 64.95 2.3M
2025-03-13 64.50 65.87 63.35 64.29 2.9M
2025-03-12 67.00 67.84 64.16 65.28 4.2M
2025-03-11 68.18 69.20 66.28 67.47 2.7M
2025-03-10 68.75 71.76 67.60 69.00 3.7M
2025-03-07 66.90 70.80 66.20 69.00 4.1M
2025-03-06 66.05 67.85 65.23 67.10 3.1M
2025-03-05 64.70 66.25 63.90 65.71 3.0M
2025-03-04 64.58 66.88 64.50 64.98 3.4M
2025-03-03 65.84 67.18 63.00 65.85 4.0M
2025-02-28 67.00 68.60 63.55 65.84 5.1M
2025-02-27 66.47 68.20 65.44 67.60 4.3M
2025-02-26 65.86 68.00 64.55 66.50 3.6M
2025-02-25 61.17 67.80 61.00 66.50 7.6M
2025-02-24 60.13 62.76 58.88 62.24 5.7M
2025-02-21 62.48 62.48 59.69 60.20 3.8M
2025-02-20 61.00 62.25 59.80 61.59 2.5M
2025-02-19 59.40 61.14 59.25 60.77 2.2M
2025-02-18 61.50 62.02 59.14 59.44 2.7M
2025-02-17 62.30 62.66 60.74 61.90 4.0M
2025-02-14 62.00 63.23 61.05 62.36 3.3M
2025-02-13 60.00 63.95 60.00 62.00 8.0M
2025-02-12 57.02 59.33 57.02 58.90 3.2M
2025-02-11 57.92 58.31 56.70 57.37 2.3M
2025-02-10 57.74 59.20 56.87 58.31 3.2M
2025-02-07 56.80 59.60 56.02 57.91 5.3M
2025-02-06 52.00 56.84 51.51 56.60 5.2M
2025-02-05 50.00 52.99 48.89 52.12 3.6M
2025-01-27 50.00 51.64 49.35 49.99 4.0M
2025-01-24 54.53 55.27 48.20 49.01 10.3M
2025-01-23 55.00 56.84 54.00 54.53 3.4M
2025-01-22 55.88 58.65 54.54 55.00 5.4M
2025-01-07 50.74 53.11 50.00 53.06 2.1M
2025-01-06 50.48 51.75 49.88 50.54 1.9M
2025-01-03 54.39 54.39 50.00 50.50 3.1M
2025-01-02 56.33 56.33 53.53 54.00 2.6M