Omat Advanced Materials Guangdong (688530)

688530
🏛️ China →
18.50
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
2024-12-31 19.75 19.90 18.49 18.52 2.6M
2024-12-30 20.45 20.45 19.60 19.79 1.9M
2024-12-27 20.60 21.25 20.51 20.59 2.1M
2024-12-26 20.50 21.10 20.40 20.89 1.8M
2024-12-25 21.00 21.30 20.31 20.60 2.2M
2024-12-24 20.39 21.15 19.82 21.13 2.6M
2024-12-23 21.34 21.60 20.05 20.17 2.8M
2024-12-20 20.13 21.79 20.06 21.25 3.7M
2024-12-19 19.80 20.53 19.80 20.26 1.8M
2024-12-18 19.60 20.55 19.10 20.06 2.3M
2024-12-17 20.21 20.60 19.52 19.58 1.9M
2024-12-16 21.13 21.26 20.17 20.49 1.9M
2024-12-13 21.84 21.85 21.07 21.15 2.4M
2024-12-12 21.74 21.98 21.36 21.84 2.4M
2024-12-11 21.70 22.10 21.33 21.89 3.4M
2024-12-10 21.99 21.99 21.29 21.60 3.2M
2024-12-09 21.36 21.54 20.75 21.10 2.3M
2024-12-06 20.68 21.79 20.38 21.55 4.3M
2024-12-05 20.55 21.24 20.55 20.89 2.1M
2024-12-04 21.60 22.35 20.70 20.95 3.9M
2024-12-03 21.63 21.90 21.00 21.18 2.9M
2024-12-02 21.02 21.85 20.70 21.54 3.7M
2024-11-29 20.50 21.50 19.98 21.03 4.0M
2024-11-28 20.69 21.27 20.40 20.65 3.1M
2024-11-27 20.00 20.73 19.37 20.71 3.0M
2024-11-26 20.88 20.97 20.08 20.17 2.3M
2024-11-25 20.14 20.73 19.96 20.72 2.7M
2024-11-22 21.74 21.98 20.21 20.26 4.3M
2024-11-21 21.41 22.49 21.35 21.74 4.5M
2024-11-20 21.13 22.19 21.01 21.82 4.7M
2024-11-19 20.15 21.13 19.90 21.13 3.6M
2024-11-18 21.40 21.45 19.95 20.12 4.2M
2024-11-15 22.51 22.85 21.12 21.20 6.3M
2024-11-14 24.24 24.50 22.47 22.60 8.1M
2024-11-13 22.88 26.85 22.54 24.36 13.0M
2024-11-12 24.54 24.54 22.16 22.53 10.9M
2024-11-11 22.00 26.38 21.00 24.54 19.2M
2024-11-08 18.60 22.06 18.60 22.06 11.4M
2024-11-07 18.30 18.65 18.09 18.38 2.3M
2024-11-06 18.45 18.80 18.07 18.17 2.9M
2024-11-05 17.45 18.41 17.31 18.36 2.9M
2024-11-04 16.97 17.42 16.78 17.40 2.1M
2024-11-01 17.90 18.09 16.81 16.92 3.4M
2024-10-31 17.56 18.28 17.33 18.07 2.9M
2024-10-30 17.96 17.99 17.17 17.51 3.1M
2024-10-29 19.28 19.29 18.16 18.16 2.9M
2024-10-28 19.28 19.46 18.96 19.18 1.9M
2024-10-25 19.25 19.64 19.01 19.37 2.8M
2024-10-24 18.95 19.50 18.80 19.25 2.6M
2024-10-23 19.30 19.30 18.93 18.96 2.7M
2024-10-22 19.70 19.90 18.85 19.24 4.0M
2024-10-21 18.88 20.69 18.80 19.61 6.2M
2024-10-18 17.38 19.56 17.38 18.83 4.6M
2024-10-17 17.50 17.87 17.35 17.47 2.7M
2024-10-16 17.18 17.80 17.15 17.38 1.8M
2024-10-15 17.80 18.55 17.50 17.51 3.2M
2024-10-14 17.61 18.18 17.04 17.98 2.8M
2024-10-11 18.89 18.90 17.34 17.49 3.3M
2024-10-10 20.00 20.37 18.79 18.99 4.2M
2024-10-09 20.82 21.80 19.21 19.80 7.9M
2024-10-08 22.05 22.48 20.02 22.48 10.5M
2024-09-30 17.03 19.23 16.38 18.73 6.6M
2024-09-27 15.97 16.49 15.62 16.28 1.7M
2024-09-26 14.91 15.57 14.91 15.57 2.3M
2024-09-25 15.31 15.31 14.82 14.91 2.1M
2024-09-24 14.35 14.91 14.20 14.87 1.8M
2024-09-23 14.63 14.89 14.34 14.36 1.1M
2024-09-20 14.36 14.98 14.36 14.62 2.2M
2024-09-19 13.89 14.55 13.89 14.35 1.5M
2024-09-18 14.13 14.27 13.67 13.85 1.1M
2024-09-13 14.74 14.76 14.05 14.05 1.6M
2024-09-12 15.00 15.15 14.68 14.71 1.0M
2024-09-11 14.85 15.01 14.73 14.97 0.9M
2024-09-10 14.90 15.05 14.55 14.94 1.3M
2024-09-09 14.86 15.00 14.74 14.91 0.9M
2024-09-06 15.23 15.47 14.83 14.86 1.5M
2024-09-05 15.10 15.37 15.10 15.26 1.3M
2024-09-04 15.06 15.39 14.80 15.20 1.9M
2024-09-03 15.14 15.39 15.04 15.10 1.3M
2024-09-02 16.00 16.02 15.10 15.14 1.9M
2024-08-30 15.40 16.08 15.34 15.76 2.5M
2024-08-29 15.51 15.75 15.27 15.66 1.5M
2024-08-28 15.36 15.58 15.29 15.51 1.2M
2024-08-27 15.95 15.95 15.29 15.36 1.8M
2024-08-26 16.07 16.09 15.89 15.95 1.1M
2024-08-23 16.35 16.35 15.92 15.94 1.1M
2024-08-22 16.51 16.51 16.03 16.10 1.1M
2024-08-21 16.28 16.60 16.28 16.44 1.3M
2024-08-20 16.80 16.99 16.30 16.55 1.9M
2024-08-19 17.39 17.58 16.80 16.90 1.5M
2024-08-16 17.48 17.55 16.90 16.90 1.9M
2024-08-15 17.40 17.65 17.28 17.35 1.5M
2024-08-14 17.68 17.72 17.44 17.44 1.0M
2024-08-13 17.51 17.82 17.25 17.70 1.8M
2024-08-12 17.67 17.95 17.42 17.58 1.5M
2024-08-09 18.05 18.25 17.69 17.72 1.7M
2024-08-08 17.77 18.07 17.34 17.86 2.2M
2024-08-07 17.82 18.01 17.69 17.74 1.2M
2024-08-06 17.80 18.05 17.69 17.91 1.4M
2024-08-05 18.30 18.48 17.67 17.68 2.1M
2024-08-02 18.80 18.92 18.39 18.41 1.9M
2024-08-01 19.17 19.23 18.65 18.94 2.7M
2024-07-31 18.33 18.98 18.15 18.90 2.6M
2024-07-30 18.18 18.53 17.91 18.36 2.0M
2024-07-29 18.53 18.54 18.09 18.12 2.2M
2024-07-26 18.35 18.67 18.31 18.52 1.6M
2024-07-25 18.42 18.73 18.11 18.40 2.1M
2024-07-24 19.09 19.41 18.61 18.65 2.0M
2024-07-23 19.86 19.95 19.20 19.21 2.7M
2024-07-22 19.66 20.17 19.66 19.96 2.5M
2024-07-19 19.19 20.44 19.03 20.01 4.7M
2024-07-18 19.10 19.53 18.53 19.34 3.4M
2024-07-17 19.59 19.79 19.24 19.29 1.8M
2024-07-16 19.30 19.82 19.17 19.68 2.1M
2024-07-15 19.63 19.97 19.33 19.50 2.2M
2024-07-12 19.70 20.08 19.53 19.82 2.8M
2024-07-11 20.00 20.29 19.61 19.92 3.8M
2024-07-10 19.78 19.78 19.22 19.41 2.8M
2024-07-09 18.78 19.85 18.78 19.71 3.6M
2024-07-08 19.00 19.70 18.92 19.10 3.2M
2024-07-05 18.81 19.28 18.67 18.95 2.3M
2024-07-04 19.60 19.94 18.91 18.92 3.0M
2024-07-03 19.70 20.07 19.17 19.71 3.6M
2024-07-02 20.24 20.43 19.62 19.65 2.8M
2024-07-01 20.51 20.85 19.81 20.34 3.8M
2024-06-28 20.25 21.06 20.20 20.55 3.6M
2024-06-27 20.78 21.20 20.21 20.40 4.2M
2024-06-26 20.59 21.24 20.09 21.05 4.1M
2024-06-25 20.73 20.83 20.22 20.55 4.0M
2024-06-24 21.75 22.27 20.38 20.66 7.2M
2024-06-21 23.01 23.34 21.76 21.96 9.4M
2024-06-20 22.68 25.96 22.60 23.42 14.3M
2024-06-19 22.81 23.50 21.98 22.93 10.2M
2024-06-18 22.98 23.60 22.60 23.00 9.7M
2024-06-17 23.12 23.60 22.40 22.89 10.0M
2024-06-14 27.27 27.94 23.40 23.58 18.5M
2024-06-13 21.57 25.62 21.37 25.62 17.4M
2024-06-12 21.90 21.93 21.19 21.35 5.2M
2024-06-11 20.64 21.88 20.07 21.83 6.7M
2024-06-07 20.49 21.22 20.13 20.55 4.2M
2024-06-06 21.30 21.95 20.21 20.36 5.7M
2024-06-05 20.75 21.91 20.75 21.35 6.9M
2024-06-04 20.22 21.00 19.80 20.89 5.4M
2024-06-03 20.59 20.89 19.97 20.31 3.4M
2024-05-31 20.57 20.75 20.38 20.62 3.5M
2024-05-30 20.45 20.81 20.22 20.59 3.8M
2024-05-29 20.20 20.90 20.05 20.47 3.9M
2024-05-28 21.03 21.71 20.43 20.43 5.2M
2024-05-27 20.53 21.29 19.73 21.28 6.9M
2024-05-24 21.44 21.71 20.27 20.53 7.7M
2024-05-23 22.22 22.95 21.78 21.89 8.8M
2024-05-22 21.57 22.99 21.49 22.44 8.8M
2024-05-21 21.30 22.18 21.03 21.81 7.4M
2024-05-20 21.61 22.00 21.35 21.49 7.4M
2024-05-17 21.16 21.66 20.97 21.18 7.5M
2024-05-16 21.30 21.50 20.73 20.96 9.4M
2024-05-15 23.00 23.48 21.91 21.96 11.6M
2024-05-14 23.15 23.50 22.47 22.90 11.7M
2024-05-13 22.80 23.51 22.22 22.45 9.2M
2024-05-10 24.50 24.85 22.80 22.85 15.1M
2024-05-09 26.51 27.27 23.50 25.87 22.4M