Netac Tech (300042)

300042
🏛️ China →
28.28
Letzte Aktualisierung: 2025-09-29
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 15.50 15.79 15.13 15.38 12.0M
2021-12-30 15.41 15.57 15.10 15.29 6.8M
2021-12-29 15.19 15.41 14.93 15.19 13.2M
2021-12-28 14.02 16.09 13.93 15.40 24.8M
2021-12-27 13.94 14.19 13.87 14.02 3.5M
2021-12-24 14.71 14.78 13.95 13.95 6.7M
2021-12-23 15.14 15.18 14.64 14.67 6.4M
2021-12-22 14.94 15.55 14.84 15.05 6.9M
2021-12-21 14.98 15.18 14.81 14.98 5.6M
2021-12-20 14.60 15.59 14.57 15.03 14.2M
2021-12-17 15.01 15.16 14.35 14.58 8.9M
2021-12-16 15.00 15.18 14.82 15.09 5.3M
2021-12-15 15.16 15.25 14.82 14.87 6.1M
2021-12-14 14.80 15.29 14.63 15.20 9.2M
2021-12-13 14.80 15.05 14.55 14.91 5.7M
2021-12-10 15.05 15.22 14.72 14.79 5.2M
2021-12-09 15.07 15.33 14.94 14.97 5.3M
2021-12-08 14.71 15.34 14.55 15.14 7.8M
2021-12-07 14.65 15.08 14.43 14.80 5.9M
2021-12-06 15.02 15.13 14.62 14.66 8.5M
2021-12-03 14.78 15.69 14.78 15.24 12.9M
2021-12-02 15.05 15.05 14.61 14.63 5.7M
2021-12-01 14.99 15.16 14.75 15.01 7.7M
2021-11-30 14.22 15.20 14.22 14.93 13.0M
2021-11-29 14.32 14.50 14.10 14.22 7.1M
2021-11-26 14.15 15.20 13.89 14.59 14.5M
2021-11-25 14.48 14.48 14.15 14.20 3.2M
2021-11-24 14.54 14.62 14.20 14.36 3.8M
2021-11-23 14.72 14.72 14.35 14.45 3.2M
2021-11-22 14.23 14.75 14.15 14.53 6.1M
2021-11-19 13.82 14.40 13.81 14.22 4.5M
2021-11-18 14.33 14.44 13.84 13.91 5.2M
2021-11-17 14.46 14.50 13.92 14.42 6.0M
2021-11-16 14.25 14.63 14.19 14.58 7.5M
2021-11-15 14.10 14.43 14.07 14.24 4.5M
2021-11-12 14.05 14.19 13.90 14.10 3.3M
2021-11-11 13.93 14.15 13.89 14.07 4.2M
2021-11-10 13.87 14.30 13.86 13.97 4.7M
2021-11-09 13.70 13.90 13.55 13.81 4.6M
2021-11-08 13.73 13.95 13.65 13.73 2.7M
2021-11-05 13.80 13.96 13.68 13.73 4.0M
2021-11-04 13.87 13.90 13.60 13.80 4.2M
2021-11-03 13.45 13.90 13.35 13.79 5.6M
2021-11-02 13.30 13.55 13.11 13.44 5.0M
2021-11-01 13.14 13.29 12.81 13.25 3.5M
2021-10-29 12.24 13.29 12.13 13.02 5.6M
2021-10-28 12.35 12.46 11.91 12.03 2.5M
2021-10-27 13.20 13.20 12.26 12.37 3.7M
2021-10-26 13.37 13.45 13.13 13.18 2.1M
2021-10-25 13.13 13.38 13.00 13.36 2.9M
2021-10-22 13.01 13.23 13.00 13.13 1.9M
2021-10-21 13.18 13.24 13.00 13.09 2.8M
2021-10-20 13.05 13.54 12.94 13.40 6.1M
2021-10-19 12.85 12.96 12.80 12.92 1.4M
2021-10-18 13.01 13.02 12.74 12.87 1.3M
2021-10-15 13.08 13.18 12.94 13.03 1.4M
2021-10-14 13.12 13.13 12.96 13.08 1.1M
2021-10-13 13.00 13.18 12.93 13.12 1.1M
2021-10-12 13.23 13.23 12.81 13.00 1.6M
2021-10-11 13.36 13.47 13.19 13.24 2.0M
2021-10-08 13.10 13.46 13.10 13.35 2.4M
2021-09-30 12.66 13.26 12.66 13.03 2.3M
2021-09-29 12.71 12.96 12.60 12.66 1.8M
2021-09-28 12.96 13.04 12.71 13.01 1.3M
2021-09-27 12.93 13.13 12.70 12.99 3.1M
2021-09-24 13.40 13.44 12.88 12.89 3.7M
2021-09-23 13.32 13.52 13.32 13.46 2.5M
2021-09-22 13.21 13.35 13.11 13.29 2.3M
2021-09-17 13.32 13.48 13.05 13.38 3.9M
2021-09-16 14.04 14.19 13.40 13.44 5.4M
2021-09-15 14.16 14.35 14.01 14.14 3.2M
2021-09-14 14.55 14.73 14.15 14.16 4.3M
2021-09-13 14.84 14.90 14.51 14.60 3.5M
2021-09-10 14.50 14.93 14.37 14.84 5.2M
2021-09-09 14.71 14.78 14.45 14.55 4.1M
2021-09-08 14.88 14.88 14.60 14.84 5.0M
2021-09-07 14.69 14.93 14.62 14.78 3.8M
2021-09-06 14.68 14.77 14.53 14.68 3.5M
2021-09-03 14.48 14.73 14.41 14.55 4.1M
2021-09-02 14.43 14.56 14.25 14.47 3.8M
2021-09-01 14.39 14.62 14.01 14.56 5.0M
2021-08-31 14.86 14.93 14.12 14.38 7.4M
2021-08-30 15.11 15.28 14.88 14.91 5.7M
2021-08-27 14.94 15.35 14.94 15.27 6.5M
2021-08-26 15.54 15.79 14.95 14.95 9.8M
2021-08-25 16.27 16.39 15.51 15.62 13.2M
2021-08-24 16.78 16.84 16.28 16.30 12.1M
2021-08-23 16.78 17.17 16.54 16.92 13.8M
2021-08-20 16.20 16.88 15.90 16.88 11.5M
2021-08-19 16.87 17.18 16.40 16.48 11.7M
2021-08-18 15.91 17.10 15.41 16.97 18.5M
2021-08-17 16.80 16.90 15.95 16.03 13.6M
2021-08-16 16.01 17.45 15.96 17.08 18.2M
2021-08-13 16.31 16.44 15.87 16.14 10.2M
2021-08-12 15.76 16.76 15.74 16.53 15.0M
2021-08-11 16.04 16.05 15.56 15.85 7.9M
2021-08-10 15.95 16.14 15.80 16.11 8.1M
2021-08-09 16.10 16.29 15.72 15.95 7.0M
2021-08-06 16.20 16.39 15.76 16.37 10.1M
2021-08-05 16.08 16.90 16.07 16.41 16.6M
2021-08-04 15.69 16.07 15.66 15.91 8.6M
2021-08-03 16.53 16.54 15.56 15.75 13.3M
2021-08-02 16.37 16.56 16.03 16.52 16.6M
2021-07-30 16.16 16.22 15.55 15.97 14.7M
2021-07-29 15.83 16.35 15.50 16.20 22.9M
2021-07-28 14.96 16.95 14.75 15.98 28.7M
2021-07-27 14.42 14.95 14.26 14.63 9.6M
2021-07-26 14.26 14.55 13.99 14.26 4.4M
2021-07-23 14.71 14.90 14.27 14.30 5.5M
2021-07-22 14.56 14.92 14.32 14.82 6.6M
2021-07-21 14.40 14.58 14.35 14.50 4.3M
2021-07-20 14.23 14.36 14.16 14.31 2.9M
2021-07-19 14.26 14.53 14.07 14.43 4.4M
2021-07-16 14.20 14.43 14.13 14.20 4.0M
2021-07-15 14.52 14.53 14.03 14.24 5.7M
2021-07-14 14.81 14.94 14.45 14.52 6.3M
2021-07-13 15.28 15.37 14.87 14.92 7.8M
2021-07-12 15.12 15.44 15.00 15.28 7.9M
2021-07-09 14.92 15.16 14.72 15.01 7.3M
2021-07-08 14.75 15.36 14.56 15.22 11.4M
2021-07-07 14.61 14.74 14.42 14.68 4.2M
2021-07-06 14.84 14.89 14.50 14.75 5.0M
2021-07-05 14.10 14.96 14.10 14.74 8.0M
2021-07-02 14.11 14.34 14.05 14.09 3.5M
2021-07-01 14.89 14.90 14.14 14.14 6.2M
2021-06-30 14.47 14.88 14.45 14.81 5.9M
2021-06-29 14.80 14.98 14.45 14.47 6.0M
2021-06-28 14.53 14.94 14.35 14.82 7.2M
2021-06-25 14.63 14.70 14.17 14.48 6.7M
2021-06-24 14.65 14.88 14.43 14.66 7.2M
2021-06-23 14.48 14.83 14.17 14.65 8.8M
2021-06-22 14.96 15.08 14.35 14.42 10.8M
2021-06-21 14.80 15.15 14.75 14.96 8.4M
2021-06-18 15.40 15.46 14.25 15.05 15.0M
2021-06-17 15.32 16.15 15.16 15.96 9.5M
2021-06-16 15.27 15.65 15.07 15.43 6.6M
2021-06-15 15.30 15.53 15.06 15.29 6.3M
2021-06-11 16.11 16.11 15.11 15.26 10.7M
2021-06-10 15.57 16.23 15.51 16.14 10.3M
2021-06-09 15.82 16.10 15.46 15.60 6.8M
2021-06-08 16.18 16.37 15.70 15.84 8.4M
2021-06-07 15.64 16.28 15.49 16.11 9.4M
2021-06-04 15.88 15.90 15.31 15.70 10.9M
2021-06-03 16.77 17.15 16.08 16.21 12.2M
2021-06-02 17.17 17.17 16.53 16.60 11.4M
2021-06-01 16.65 17.79 16.63 17.34 16.3M
2021-05-31 16.81 17.17 16.18 17.02 21.1M
2021-05-28 17.35 18.38 16.84 18.04 25.1M
2021-05-27 16.60 17.83 16.47 17.38 21.4M
2021-05-26 16.96 17.35 16.14 16.24 19.3M
2021-05-25 17.15 17.28 16.52 17.09 13.8M
2021-05-24 16.68 17.99 16.51 16.97 18.0M
2021-05-21 17.90 18.34 17.21 17.31 22.8M
2021-05-20 16.50 18.38 16.31 17.79 28.7M
2021-05-19 17.48 17.49 16.61 16.95 23.6M
2021-05-18 15.39 17.99 14.96 17.87 32.1M
2021-05-17 15.44 15.60 14.82 15.29 14.4M
2021-05-14 15.98 16.18 15.41 15.78 15.5M
2021-05-13 15.92 16.46 15.51 15.66 19.0M
2021-05-12 15.69 16.16 15.40 15.92 18.2M
2021-05-11 16.00 16.80 15.45 16.07 29.0M
2021-05-10 14.85 17.42 14.61 16.84 34.8M
2021-05-07 12.96 15.23 12.85 14.85 23.6M
2021-05-06 13.01 13.14 12.75 12.93 7.1M
2021-04-30 13.84 13.84 12.58 12.98 12.4M
2021-04-29 14.28 14.43 13.60 13.63 11.0M
2021-04-28 14.15 14.44 13.70 14.31 7.9M
2021-04-27 14.25 14.75 14.08 14.38 12.9M
2021-04-26 14.91 14.98 14.06 14.20 12.7M
2021-04-23 15.20 15.45 14.45 14.56 17.3M
2021-04-22 15.38 15.72 15.03 15.22 15.2M
2021-04-21 14.94 16.00 14.74 15.41 21.0M
2021-04-20 14.43 16.13 14.30 15.10 26.5M
2021-04-19 14.95 15.03 14.33 14.68 18.5M
2021-04-16 13.66 14.85 13.63 14.78 20.3M
2021-04-15 13.30 14.06 13.03 13.85 13.3M
2021-04-14 13.06 13.57 12.86 13.38 7.4M
2021-04-13 12.77 13.38 12.48 13.19 7.4M
2021-04-12 12.85 13.21 12.67 12.80 5.3M
2021-04-09 13.02 13.15 12.73 12.81 3.4M
2021-04-08 13.40 13.40 12.93 13.01 5.7M
2021-04-07 13.26 13.48 13.15 13.40 5.3M
2021-04-06 13.49 13.87 13.31 13.36 6.3M
2021-04-02 13.47 13.80 13.37 13.69 8.0M
2021-04-01 13.62 13.67 13.16 13.44 7.2M
2021-03-31 13.18 13.88 13.10 13.77 10.6M
2021-03-30 13.31 13.68 13.16 13.27 8.2M
2021-03-29 13.41 13.94 13.23 13.53 13.2M
2021-03-26 12.76 13.49 12.73 13.35 15.3M
2021-03-25 11.87 13.10 11.60 13.06 16.3M
2021-03-24 12.04 12.05 11.82 11.87 5.5M
2021-03-23 11.92 12.53 11.81 12.20 9.8M
2021-03-22 11.91 12.02 11.83 11.92 4.2M
2021-03-19 12.00 12.40 11.84 11.91 4.2M
2021-03-18 12.44 12.44 12.06 12.12 3.8M
2021-03-17 12.50 12.56 12.34 12.41 2.9M
2021-03-16 12.57 12.84 12.23 12.45 4.5M
2021-03-15 12.90 13.05 12.47 12.56 3.2M
2021-03-12 13.16 13.22 12.86 12.94 3.5M
2021-03-11 12.15 13.28 11.96 13.20 6.9M
2021-03-10 12.95 13.09 12.15 12.17 5.2M
2021-03-09 13.47 13.53 12.61 13.00 6.9M
2021-03-08 13.05 14.00 13.04 13.60 9.2M
2021-03-05 12.76 13.18 12.76 13.05 3.6M
2021-03-04 12.95 13.05 12.80 12.83 2.6M
2021-03-03 13.10 13.14 12.81 13.03 3.2M
2021-03-02 13.05 13.25 12.81 13.03 3.7M
2021-03-01 12.66 13.03 12.66 13.03 3.7M
2021-02-26 12.41 12.94 12.41 12.65 4.3M
2021-02-25 13.03 13.05 12.55 12.59 4.2M
2021-02-24 12.85 13.06 12.66 12.86 4.8M
2021-02-23 12.75 12.91 12.37 12.83 5.3M
2021-02-22 12.63 13.07 12.63 12.85 7.3M
2021-02-19 12.16 12.68 12.10 12.63 5.6M
2021-02-18 11.99 12.39 11.90 12.28 6.6M
2021-02-10 11.78 11.78 11.40 11.68 4.9M
2021-02-09 11.40 11.91 11.31 11.80 9.2M
2021-02-08 11.22 12.36 11.22 11.64 9.6M
2021-02-05 10.64 10.96 10.63 10.82 3.1M
2021-02-04 10.73 10.81 10.18 10.69 4.1M
2021-02-03 11.15 11.28 10.72 10.76 4.8M
2021-02-02 11.55 11.55 11.20 11.25 2.6M
2021-02-01 11.30 11.70 11.27 11.43 2.7M
2021-01-29 12.12 12.18 11.28 11.43 3.9M
2021-01-28 12.06 12.40 11.90 11.92 2.6M
2021-01-27 11.94 12.35 11.79 12.31 2.9M
2021-01-26 11.90 12.15 11.72 11.94 1.6M
2021-01-25 12.31 12.54 11.84 11.92 3.0M
2021-01-22 12.88 12.90 12.30 12.31 3.0M
2021-01-21 12.70 12.92 12.60 12.80 3.3M
2021-01-20 12.71 12.92 12.54 12.79 3.1M
2021-01-19 12.65 12.81 12.59 12.70 3.1M
2021-01-18 12.24 12.76 12.11 12.68 3.9M
2021-01-15 11.96 12.47 11.96 12.26 4.1M
2021-01-14 11.65 12.28 11.65 11.97 5.1M
2021-01-13 11.99 12.00 11.48 11.80 4.3M
2021-01-12 12.08 12.50 11.82 11.88 4.6M
2021-01-11 12.35 12.76 12.13 12.25 3.4M
2021-01-08 12.39 12.97 12.17 12.53 4.7M
2021-01-07 13.39 13.50 12.17 12.33 6.4M
2021-01-06 13.92 13.95 13.37 13.39 3.8M
2021-01-05 14.15 14.28 13.80 14.01 3.3M
2021-01-04 14.03 14.32 14.01 14.20 2.7M