Obio Technology Shanghai Corp Ltd (688238)

688238
🏛️ China →
7.62
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 15.31 15.52 14.58 14.66 3.3M
2022-12-29 15.23 15.69 15.17 15.38 1.6M
2022-12-28 15.39 15.91 15.25 15.25 1.6M
2022-12-27 15.65 15.68 15.24 15.61 1.5M
2022-12-26 15.66 15.75 15.42 15.65 0.8M
2022-12-23 15.45 15.60 15.19 15.54 1.1M
2022-12-22 15.67 15.91 15.19 15.39 1.4M
2022-12-21 15.42 15.61 15.28 15.42 0.9M
2022-12-20 15.20 15.49 15.09 15.42 1.0M
2022-12-19 15.73 15.98 15.32 15.36 1.4M
2022-12-16 16.16 16.33 15.73 15.75 1.9M
2022-12-15 16.33 16.52 16.17 16.28 1.1M
2022-12-14 16.76 16.76 16.18 16.45 1.2M
2022-12-13 16.39 16.91 16.08 16.76 2.1M
2022-12-12 16.31 16.43 16.09 16.32 1.7M
2022-12-09 16.61 16.89 16.32 16.37 2.0M
2022-12-08 16.92 16.97 16.60 16.69 1.5M
2022-12-07 16.42 16.92 15.98 16.92 3.1M
2022-12-06 16.47 16.68 16.25 16.29 2.0M
2022-12-05 17.19 17.35 16.39 16.61 4.0M
2022-12-02 17.02 17.54 16.86 17.19 2.0M
2022-12-01 17.26 17.63 16.85 16.92 3.9M
2022-11-30 17.37 17.49 16.84 17.19 1.8M
2022-11-29 17.30 17.75 17.26 17.39 2.4M
2022-11-28 17.67 17.97 17.20 17.30 2.7M
2022-11-25 18.37 18.40 17.81 17.85 2.5M
2022-11-24 18.77 18.77 18.15 18.42 2.3M
2022-11-23 19.44 19.44 18.08 18.57 4.9M
2022-11-22 19.09 19.92 18.81 19.00 6.6M
2022-11-21 18.47 19.16 18.20 18.99 3.4M
2022-11-18 18.49 18.99 18.25 18.25 2.7M
2022-11-17 18.68 18.98 18.06 18.52 3.6M
2022-11-16 19.02 19.69 18.65 18.90 5.4M
2022-11-15 18.50 18.97 18.23 18.97 5.0M
2022-11-14 18.12 18.50 17.33 18.25 4.3M
2022-11-11 18.31 19.32 18.12 18.14 7.7M
2022-11-10 18.26 18.44 17.83 17.88 2.8M
2022-11-09 18.39 19.01 18.11 18.34 3.2M
2022-11-08 18.39 18.71 18.00 18.45 2.4M
2022-11-07 18.55 18.82 18.10 18.52 3.3M
2022-11-04 18.66 18.97 18.39 18.74 4.8M
2022-11-03 17.92 19.42 17.77 18.68 9.3M
2022-11-02 17.46 18.62 17.31 18.09 4.4M
2022-11-01 16.99 17.73 16.79 17.68 3.1M
2022-10-31 16.95 17.35 16.47 16.99 3.0M
2022-10-28 17.60 17.76 16.83 16.89 3.2M
2022-10-27 18.57 18.72 17.14 17.43 6.3M
2022-10-26 17.83 18.97 17.67 18.39 4.8M
2022-10-25 18.45 18.45 17.09 17.66 4.5M
2022-10-24 18.50 19.00 18.08 18.52 3.6M
2022-10-21 17.92 19.20 17.72 18.62 4.4M
2022-10-20 18.45 18.65 17.73 18.15 4.4M
2022-10-19 18.03 18.72 17.78 18.45 6.8M
2022-10-18 17.53 18.18 16.90 18.06 5.2M
2022-10-17 17.60 17.86 16.76 17.28 4.8M
2022-10-14 15.99 18.08 15.82 17.68 7.4M
2022-10-13 15.39 16.24 15.36 15.73 3.1M
2022-10-12 15.00 15.54 14.47 15.52 3.0M
2022-10-11 14.90 15.15 14.62 14.79 2.3M
2022-10-10 15.59 15.89 14.77 14.92 3.1M
2022-09-30 15.91 16.09 15.33 15.49 3.1M
2022-09-29 15.51 16.45 15.51 15.99 3.6M
2022-09-28 16.13 16.49 15.32 15.36 3.1M
2022-09-27 15.25 16.36 15.01 16.35 3.0M
2022-09-26 14.92 15.54 14.73 15.27 1.9M
2022-09-23 15.39 15.58 14.91 15.06 2.6M
2022-09-22 15.58 15.83 15.40 15.53 3.9M
2022-09-21 16.22 16.22 15.77 15.78 1.6M
2022-09-20 15.76 16.38 15.76 16.14 1.8M
2022-09-19 16.04 16.22 15.54 15.66 2.3M
2022-09-16 16.50 16.82 16.08 16.15 2.0M
2022-09-15 17.28 17.38 16.43 16.44 2.7M
2022-09-14 16.85 17.39 16.45 17.24 3.5M
2022-09-13 17.89 18.00 16.77 17.15 5.0M
2022-09-09 17.54 18.17 17.54 17.65 3.0M
2022-09-08 18.64 18.85 17.37 17.46 3.5M
2022-09-07 18.36 18.71 17.99 18.64 1.8M
2022-09-06 18.14 18.45 17.89 18.40 1.6M
2022-09-05 18.79 18.86 17.86 18.02 3.2M
2022-09-02 19.16 19.42 18.62 18.79 1.8M
2022-09-01 19.70 20.08 19.05 19.24 2.2M
2022-08-31 19.25 20.44 19.09 19.69 3.5M
2022-08-30 19.52 19.89 19.00 19.57 2.7M
2022-08-29 19.52 20.35 19.47 19.72 2.3M
2022-08-26 19.74 21.06 19.52 19.90 5.1M
2022-08-25 18.83 19.99 18.75 19.74 3.8M
2022-08-24 20.09 20.15 18.41 18.79 5.9M
2022-08-23 20.09 20.22 19.74 19.98 2.1M
2022-08-22 20.26 20.92 19.91 20.12 4.4M
2022-08-19 21.48 21.81 20.46 20.46 3.6M
2022-08-18 21.02 21.91 20.68 21.81 3.5M
2022-08-17 21.39 21.79 21.01 21.25 2.7M
2022-08-16 21.75 22.65 21.39 21.52 3.2M
2022-08-15 21.87 22.25 21.54 21.75 2.0M
2022-08-12 22.69 22.71 21.85 22.15 3.5M
2022-08-11 22.85 23.62 22.54 22.72 4.4M
2022-08-10 23.00 23.37 22.32 22.65 3.4M
2022-08-09 23.62 23.77 22.58 23.00 5.1M
2022-08-08 21.50 23.63 21.50 23.62 7.0M
2022-08-05 20.23 21.72 20.23 21.50 5.5M
2022-08-04 19.85 20.90 19.84 20.23 3.9M
2022-08-03 19.92 20.45 19.67 19.71 3.7M
2022-08-02 20.96 20.97 19.23 19.62 8.3M
2022-08-01 21.39 21.91 20.62 21.19 3.3M
2022-07-29 22.46 22.46 21.34 21.68 4.1M
2022-07-28 21.33 22.97 21.15 22.40 5.7M
2022-07-27 21.05 21.54 20.96 21.33 3.1M
2022-07-26 21.68 21.89 20.68 21.09 3.8M
2022-07-25 21.74 22.15 21.23 21.77 3.3M
2022-07-22 23.12 23.22 21.65 21.97 4.7M
2022-07-21 23.62 23.92 22.69 22.97 5.0M
2022-07-20 21.83 24.25 21.71 23.35 8.5M
2022-07-19 21.74 22.35 20.78 21.94 5.2M
2022-07-18 22.42 22.46 20.77 21.65 4.7M
2022-07-15 23.17 23.52 22.02 22.02 5.9M
2022-07-14 21.59 24.15 21.55 22.93 8.0M
2022-07-13 22.32 22.99 21.36 21.55 9.6M
2022-07-12 26.79 27.13 22.73 22.87 15.1M
2022-07-11 26.16 27.31 25.77 26.90 8.1M
2022-07-08 22.38 26.39 22.38 26.23 9.8M
2022-07-07 21.89 22.74 21.39 22.39 4.7M
2022-07-06 22.13 23.07 21.85 21.89 5.0M
2022-07-05 22.12 22.97 21.72 22.22 6.7M
2022-07-04 21.15 22.31 20.75 22.31 6.6M
2022-07-01 21.07 21.67 20.52 21.12 4.5M
2022-06-30 19.04 21.69 19.02 20.97 9.1M
2022-06-29 19.25 19.51 18.88 18.92 4.1M
2022-06-28 19.24 19.75 19.09 19.39 3.7M
2022-06-27 19.57 20.34 19.23 19.39 6.1M
2022-06-24 19.22 19.71 18.85 19.35 6.5M
2022-06-23 18.15 19.45 18.15 19.04 8.1M
2022-06-22 16.92 18.37 16.77 17.93 8.7M
2022-06-21 16.92 17.12 16.29 16.62 5.7M
2022-06-20 17.42 17.59 16.93 16.96 5.1M
2022-06-17 17.31 17.52 16.88 17.43 4.1M
2022-06-16 17.52 17.60 17.08 17.29 5.1M
2022-06-15 16.85 17.83 16.85 17.43 6.6M
2022-06-14 16.92 17.60 16.62 16.99 7.3M
2022-06-13 16.05 17.52 16.05 17.00 10.4M
2022-06-10 15.39 16.64 15.39 16.23 6.1M
2022-06-09 16.62 16.62 15.30 15.59 6.5M
2022-06-08 16.55 17.08 16.04 16.36 8.0M
2022-06-07 16.19 17.25 16.15 16.22 8.2M
2022-06-06 15.31 16.87 15.31 16.11 12.3M
2022-06-02 14.79 15.33 14.35 15.31 6.9M
2022-06-01 14.15 15.07 14.15 14.89 6.2M
2022-05-31 13.68 14.70 13.37 14.32 5.1M
2022-05-30 13.92 13.97 13.54 13.79 3.5M
2022-05-27 13.11 14.41 13.02 13.74 6.7M
2022-05-26 13.04 13.38 12.62 13.05 3.8M
2022-05-25 13.08 13.22 12.82 13.04 3.3M
2022-05-24 14.42 14.51 12.85 12.95 8.1M
2022-05-23 14.09 14.83 14.00 14.32 6.2M
2022-05-20 13.96 14.46 13.96 14.07 4.1M
2022-05-19 13.67 14.20 13.46 14.08 3.1M
2022-05-18 14.15 14.35 13.81 13.85 3.8M
2022-05-17 14.49 14.81 13.72 14.17 5.7M
2022-05-16 14.31 15.23 14.31 14.62 6.4M
2022-05-13 14.19 14.52 14.09 14.19 3.3M
2022-05-12 14.00 14.29 13.70 14.15 4.3M
2022-05-11 14.06 15.13 14.00 14.23 6.8M
2022-05-10 13.63 14.40 13.46 13.92 4.5M
2022-05-09 13.22 13.99 13.22 13.82 4.1M
2022-05-06 12.99 13.42 12.95 13.22 4.1M
2022-05-05 13.14 13.72 13.03 13.28 4.7M
2022-04-29 12.45 13.45 12.45 13.15 5.9M
2022-04-28 13.12 13.27 12.22 12.31 7.0M
2022-04-27 12.73 13.33 12.25 13.26 7.0M
2022-04-26 13.05 13.55 12.49 12.85 5.7M
2022-04-25 13.62 14.27 12.85 12.85 6.0M
2022-04-22 14.13 14.54 13.95 14.11 3.8M
2022-04-21 14.84 15.05 13.83 14.21 7.0M
2022-04-20 14.55 15.09 14.31 14.83 5.3M
2022-04-19 15.46 15.72 14.52 14.57 8.2M
2022-04-18 15.20 15.95 15.04 15.50 7.2M
2022-04-15 15.45 16.04 15.17 15.35 9.1M
2022-04-14 14.38 16.23 13.79 15.50 18.7M
2022-04-13 13.44 14.85 12.99 14.33 15.3M
2022-04-12 13.95 13.98 12.93 13.55 9.2M
2022-04-11 13.99 14.19 13.64 13.82 7.1M
2022-04-08 15.42 15.46 14.06 14.25 13.8M
2022-04-07 15.50 15.84 15.09 15.53 8.0M
2022-04-06 15.65 16.58 15.59 15.78 11.9M
2022-04-01 15.23 16.06 14.84 15.75 17.9M
2022-03-31 16.85 16.96 15.46 15.62 19.9M
2022-03-30 16.19 17.29 15.68 17.01 22.1M
2022-03-29 17.13 17.51 15.99 16.31 23.1M
2022-03-28 17.69 18.54 17.02 17.37 27.5M
2022-03-25 20.39 20.62 17.54 17.70 40.0M
2022-03-24 20.31 21.45 19.54 20.32 45.6M
2022-03-23 17.85 22.23 17.11 19.71 65.6M
2022-03-22 15.92 19.04 15.40 16.85 71.1M