Net263 Ltd (002467)

002467
🏛️ China →
6.36
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 4.86 4.90 4.80 4.82 24.7M
2021-12-30 4.72 4.96 4.70 4.87 34.9M
2021-12-29 4.75 4.80 4.69 4.70 22.2M
2021-12-28 4.76 4.84 4.71 4.77 26.2M
2021-12-27 4.84 4.89 4.66 4.77 36.0M
2021-12-24 5.09 5.13 4.82 4.84 57.6M
2021-12-23 5.21 5.27 5.05 5.06 57.1M
2021-12-22 5.01 5.34 4.92 5.26 81.5M
2021-12-21 4.77 5.15 4.75 5.04 72.1M
2021-12-20 4.82 5.18 4.75 4.86 78.8M
2021-12-17 4.62 4.85 4.52 4.75 70.2M
2021-12-16 4.48 4.78 4.48 4.65 69.9M
2021-12-15 4.57 4.60 4.47 4.48 39.4M
2021-12-14 4.63 4.68 4.50 4.55 99.4M
2021-12-13 4.25 4.63 4.23 4.63 97.3M
2021-12-10 4.27 4.32 4.21 4.21 14.7M
2021-12-09 4.27 4.31 4.26 4.27 8.5M
2021-12-08 4.19 4.33 4.19 4.30 13.8M
2021-12-07 4.26 4.29 4.18 4.20 12.0M
2021-12-06 4.29 4.31 4.21 4.27 11.0M
2021-12-03 4.31 4.34 4.24 4.27 14.3M
2021-12-02 4.37 4.41 4.31 4.31 17.3M
2021-12-01 4.31 4.44 4.29 4.40 26.4M
2021-11-30 4.17 4.41 4.17 4.35 31.4M
2021-11-29 4.21 4.23 4.16 4.18 14.6M
2021-11-26 4.34 4.38 4.22 4.27 21.8M
2021-11-25 4.46 4.51 4.34 4.37 25.0M
2021-11-24 4.25 4.48 4.24 4.41 50.9M
2021-11-23 4.26 4.31 4.20 4.28 29.5M
2021-11-22 4.38 4.39 4.25 4.27 56.8M
2021-11-19 4.01 4.38 3.97 4.38 35.7M
2021-11-18 4.06 4.11 3.96 3.98 14.2M
2021-11-17 4.00 4.05 4.00 4.04 10.5M
2021-11-16 4.03 4.08 4.01 4.02 14.9M
2021-11-15 4.00 4.04 3.96 4.01 8.6M
2021-11-12 3.93 4.00 3.92 4.00 11.7M
2021-11-11 3.89 3.96 3.86 3.93 8.6M
2021-11-10 3.84 3.89 3.83 3.89 7.3M
2021-11-09 3.81 3.87 3.80 3.85 5.7M
2021-11-08 3.80 3.84 3.76 3.80 5.2M
2021-11-05 3.76 3.86 3.74 3.82 8.3M
2021-11-04 3.75 3.78 3.74 3.77 4.6M
2021-11-03 3.71 3.77 3.71 3.76 3.7M
2021-11-02 3.75 3.81 3.67 3.72 6.2M
2021-11-01 3.76 3.81 3.74 3.76 4.6M
2021-10-29 3.68 3.77 3.67 3.76 5.2M
2021-10-28 3.71 3.75 3.67 3.68 4.8M
2021-10-27 3.84 3.84 3.71 3.72 7.1M
2021-10-26 3.86 3.87 3.81 3.83 3.9M
2021-10-25 3.84 3.86 3.82 3.85 3.3M
2021-10-22 3.83 3.87 3.83 3.84 3.1M
2021-10-21 3.92 3.92 3.84 3.84 8.5M
2021-10-20 3.92 3.96 3.90 3.92 5.7M
2021-10-19 3.95 3.99 3.92 3.93 4.3M
2021-10-18 3.92 3.95 3.91 3.94 5.8M
2021-10-15 3.98 3.98 3.90 3.96 9.9M
2021-10-14 4.08 4.09 4.01 4.03 7.1M
2021-10-13 4.04 4.10 4.04 4.08 6.7M
2021-10-12 4.10 4.11 4.01 4.03 7.9M
2021-10-11 4.01 4.11 4.01 4.10 9.6M
2021-10-08 3.97 4.04 3.97 4.04 7.7M
2021-09-30 3.92 3.96 3.90 3.94 5.1M
2021-09-29 3.98 3.99 3.88 3.89 7.1M
2021-09-28 3.92 4.01 3.91 3.98 5.8M
2021-09-27 4.04 4.08 3.89 3.94 11.7M
2021-09-24 4.16 4.16 4.03 4.04 11.7M
2021-09-23 4.07 4.17 4.07 4.17 9.9M
2021-09-22 4.06 4.12 4.04 4.07 7.1M
2021-09-17 4.13 4.17 4.08 4.10 9.2M
2021-09-16 4.23 4.23 4.12 4.13 10.9M
2021-09-15 4.13 4.20 4.12 4.17 9.7M
2021-09-14 4.26 4.26 4.14 4.15 13.0M
2021-09-13 4.23 4.27 4.21 4.24 14.2M
2021-09-10 4.23 4.27 4.16 4.19 16.4M
2021-09-09 4.26 4.26 4.18 4.22 18.5M
2021-09-08 4.12 4.28 4.09 4.25 28.5M
2021-09-07 4.04 4.11 4.02 4.10 18.1M
2021-09-06 4.05 4.05 4.01 4.04 8.5M
2021-09-03 4.01 4.07 4.01 4.03 11.2M
2021-09-02 4.01 4.01 3.96 4.01 9.9M
2021-09-01 4.00 4.07 3.98 4.01 15.7M
2021-08-31 3.93 4.02 3.92 4.01 17.3M
2021-08-30 3.85 3.96 3.85 3.95 14.1M
2021-08-27 3.84 3.90 3.80 3.88 7.9M
2021-08-26 3.89 3.90 3.83 3.86 11.2M
2021-08-25 3.93 3.94 3.89 3.91 7.2M
2021-08-24 3.95 3.95 3.89 3.93 10.7M
2021-08-23 3.92 3.97 3.89 3.96 11.9M
2021-08-20 3.97 4.03 3.91 3.94 20.3M
2021-08-19 3.81 4.15 3.79 4.05 34.5M
2021-08-18 3.77 3.82 3.68 3.81 13.4M
2021-08-17 3.87 3.88 3.76 3.76 9.9M
2021-08-16 3.88 3.92 3.86 3.88 6.3M
2021-08-13 3.93 3.93 3.85 3.89 8.9M
2021-08-12 3.92 3.99 3.92 3.94 8.4M
2021-08-11 3.99 4.00 3.92 3.93 8.0M
2021-08-10 3.92 4.00 3.89 3.99 11.9M
2021-08-09 3.84 3.93 3.83 3.92 7.6M
2021-08-06 3.91 3.92 3.81 3.84 9.2M
2021-08-05 3.96 3.97 3.89 3.89 8.7M
2021-08-04 3.98 4.02 3.94 3.96 8.3M
2021-08-03 3.99 4.04 3.97 3.98 10.6M
2021-08-02 3.81 4.05 3.78 4.01 19.7M
2021-07-30 3.73 3.86 3.65 3.81 12.7M
2021-07-29 3.75 3.77 3.73 3.76 8.1M
2021-07-28 3.90 3.90 3.59 3.73 17.8M
2021-07-27 3.92 3.97 3.91 3.92 9.6M
2021-07-26 4.07 4.08 3.88 3.93 17.4M
2021-07-23 4.11 4.12 4.03 4.07 10.8M
2021-07-22 4.14 4.15 4.09 4.11 8.2M
2021-07-21 4.09 4.17 4.09 4.14 7.3M
2021-07-20 4.10 4.10 4.07 4.09 5.5M
2021-07-19 4.14 4.14 4.07 4.11 8.7M
2021-07-16 4.15 4.15 4.12 4.14 6.1M
2021-07-15 4.23 4.23 4.11 4.14 10.5M
2021-07-14 4.27 4.30 4.21 4.21 9.9M
2021-07-13 4.30 4.31 4.25 4.28 8.7M
2021-07-12 4.16 4.35 4.15 4.30 19.2M
2021-07-09 4.18 4.22 4.10 4.15 13.0M
2021-07-08 4.27 4.28 4.17 4.18 13.5M
2021-07-07 4.30 4.30 4.25 4.27 7.1M
2021-07-06 4.27 4.28 4.24 4.26 5.9M
2021-07-05 4.25 4.29 4.25 4.28 6.8M
2021-07-02 4.31 4.31 4.26 4.27 7.1M
2021-07-01 4.38 4.39 4.30 4.31 7.5M
2021-06-30 4.37 4.39 4.35 4.38 7.4M
2021-06-29 4.35 4.39 4.34 4.36 6.6M
2021-06-28 4.36 4.38 4.34 4.36 6.7M
2021-06-25 4.43 4.44 4.34 4.37 12.8M
2021-06-24 4.47 4.48 4.43 4.44 7.7M
2021-06-23 4.47 4.49 4.45 4.46 7.5M
2021-06-22 4.55 4.56 4.48 4.50 9.4M
2021-06-21 4.46 4.54 4.43 4.54 9.1M
2021-06-18 4.50 4.50 4.42 4.47 10.5M
2021-06-17 4.53 4.56 4.46 4.48 12.4M
2021-06-16 4.57 4.62 4.50 4.55 10.3M
2021-06-15 4.68 4.70 4.56 4.60 14.4M
2021-06-11 4.58 4.83 4.56 4.68 36.1M
2021-06-10 4.43 4.58 4.41 4.58 24.1M
2021-06-09 4.49 4.50 4.43 4.44 7.0M
2021-06-08 4.47 4.54 4.43 4.47 8.7M
2021-06-07 4.45 4.48 4.42 4.48 7.9M
2021-06-04 4.52 4.52 4.41 4.44 10.6M
2021-06-03 4.61 4.65 4.59 4.65 13.7M
2021-06-02 4.62 4.63 4.57 4.61 10.7M
2021-06-01 4.60 4.62 4.56 4.60 8.9M
2021-05-31 4.52 4.60 4.52 4.60 11.2M
2021-05-28 4.59 4.61 4.51 4.53 10.6M
2021-05-27 4.54 4.60 4.52 4.58 13.3M
2021-05-26 4.44 4.55 4.42 4.48 9.7M
2021-05-25 4.43 4.45 4.41 4.44 7.3M
2021-05-24 4.41 4.46 4.40 4.45 6.4M
2021-05-21 4.38 4.42 4.36 4.39 5.8M
2021-05-20 4.40 4.40 4.33 4.37 7.3M
2021-05-19 4.41 4.50 4.40 4.41 6.1M
2021-05-18 4.47 4.47 4.42 4.46 5.1M
2021-05-17 4.50 4.51 4.43 4.47 8.5M
2021-05-14 4.51 4.53 4.48 4.52 9.7M
2021-05-13 4.50 4.57 4.49 4.51 11.5M
2021-05-12 4.39 4.54 4.39 4.48 14.0M
2021-05-11 4.35 4.40 4.31 4.39 9.0M
2021-05-10 4.36 4.38 4.32 4.35 7.7M
2021-05-07 4.33 4.42 4.24 4.36 15.2M
2021-05-06 4.44 4.47 4.32 4.34 16.7M
2021-04-30 4.63 4.65 4.44 4.48 17.3M
2021-04-29 4.56 4.72 4.53 4.66 13.4M
2021-04-28 4.63 4.64 4.58 4.58 10.1M
2021-04-27 4.77 4.79 4.60 4.63 14.9M
2021-04-26 4.77 4.84 4.76 4.78 10.5M
2021-04-23 4.86 4.87 4.75 4.79 12.1M
2021-04-22 4.83 4.89 4.83 4.86 8.6M
2021-04-21 4.90 4.91 4.79 4.83 13.7M
2021-04-20 5.00 5.01 4.91 4.91 20.0M
2021-04-19 5.00 5.01 4.98 5.00 13.9M
2021-04-16 4.92 5.02 4.91 5.01 14.1M
2021-04-15 5.23 5.23 4.98 4.98 40.3M
2021-04-14 5.50 5.53 5.49 5.53 5.7M
2021-04-13 5.55 5.55 5.50 5.51 6.5M
2021-04-12 5.57 5.60 5.51 5.52 7.2M
2021-04-09 5.65 5.65 5.58 5.59 6.7M
2021-04-08 5.72 5.72 5.62 5.64 10.6M
2021-04-07 5.60 5.79 5.60 5.71 18.8M
2021-04-06 5.59 5.65 5.56 5.64 9.0M
2021-04-02 5.57 5.58 5.53 5.57 6.3M
2021-04-01 5.56 5.57 5.54 5.57 5.4M
2021-03-31 5.55 5.59 5.51 5.55 6.7M
2021-03-30 5.62 5.62 5.52 5.54 9.6M
2021-03-29 5.68 5.71 5.60 5.61 9.0M
2021-03-26 5.64 5.69 5.63 5.68 8.4M
2021-03-25 5.61 5.68 5.58 5.66 9.1M
2021-03-24 5.60 5.68 5.58 5.63 10.0M
2021-03-23 5.62 5.64 5.58 5.62 8.3M
2021-03-22 5.55 5.62 5.55 5.62 7.1M
2021-03-19 5.60 5.62 5.54 5.57 9.3M
2021-03-18 5.62 5.65 5.59 5.62 5.6M
2021-03-17 5.66 5.67 5.57 5.62 7.7M
2021-03-16 5.57 5.69 5.57 5.66 8.3M
2021-03-15 5.62 5.63 5.55 5.58 7.6M
2021-03-12 5.64 5.66 5.58 5.62 6.4M
2021-03-11 5.59 5.64 5.54 5.64 8.1M
2021-03-10 5.71 5.73 5.57 5.58 9.5M
2021-03-09 5.79 5.84 5.50 5.67 14.3M
2021-03-08 5.87 5.94 5.81 5.82 15.2M
2021-03-05 5.78 5.86 5.73 5.85 10.5M
2021-03-04 5.87 5.87 5.75 5.78 10.6M
2021-03-03 5.85 5.88 5.81 5.87 10.2M
2021-03-02 5.87 5.89 5.79 5.85 10.8M
2021-03-01 5.70 5.89 5.70 5.84 14.4M
2021-02-26 5.70 5.76 5.67 5.70 8.5M
2021-02-25 5.85 5.85 5.71 5.72 9.9M
2021-02-24 5.75 5.88 5.74 5.80 13.3M
2021-02-23 5.82 5.87 5.75 5.76 12.4M
2021-02-22 5.89 5.99 5.83 5.84 24.6M
2021-02-19 5.76 5.88 5.72 5.87 17.0M
2021-02-18 5.68 5.82 5.65 5.74 15.6M
2021-02-10 5.61 5.63 5.56 5.59 8.7M
2021-02-09 5.58 5.62 5.51 5.58 12.2M
2021-02-08 5.56 5.65 5.47 5.57 10.3M
2021-02-05 5.45 5.55 5.43 5.47 8.2M
2021-02-04 5.62 5.67 5.41 5.50 19.5M
2021-02-03 5.85 5.90 5.70 5.70 15.5M
2021-02-02 5.66 5.81 5.54 5.77 14.5M
2021-02-01 5.68 5.74 5.58 5.67 12.1M
2021-01-29 5.82 5.87 5.54 5.64 20.8M
2021-01-28 5.78 5.92 5.73 5.76 14.3M
2021-01-27 5.69 5.93 5.61 5.82 16.8M
2021-01-26 5.70 5.81 5.66 5.72 10.9M
2021-01-25 5.93 5.95 5.71 5.72 17.2M
2021-01-22 6.06 6.06 5.88 5.92 19.8M
2021-01-21 5.96 6.14 5.95 6.04 25.3M
2021-01-20 6.02 6.02 5.91 5.95 13.8M
2021-01-19 5.95 6.04 5.92 6.02 18.8M
2021-01-18 5.92 6.00 5.82 5.97 17.3M
2021-01-15 5.90 6.04 5.86 5.91 22.6M
2021-01-14 5.67 6.20 5.67 5.97 39.3M
2021-01-13 5.89 5.90 5.59 5.67 21.9M
2021-01-12 5.90 5.92 5.78 5.87 16.2M
2021-01-11 5.98 6.15 5.88 5.94 25.2M
2021-01-08 5.82 6.18 5.82 6.09 29.2M
2021-01-07 5.99 6.01 5.73 5.83 23.5M
2021-01-06 6.20 6.21 5.97 6.01 25.9M
2021-01-05 6.01 6.26 5.97 6.17 34.3M
2021-01-04 5.90 6.06 5.85 6.03 30.7M