Raytron Technology Co Ltd (688002)

688002
🏛️ China →
88.44
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 85.45 86.60 85.21 86.28 389.7K
09:35 86.35 86.40 85.62 85.81 174.4K
09:40 86.00 86.75 85.80 86.55 216.6K
09:45 86.46 87.08 86.36 86.46 298.3K
09:50 86.38 86.41 85.61 85.95 202.5K
09:55 85.97 86.24 85.66 86.14 226.6K
10:00 86.01 86.48 85.81 86.18 119.5K
10:05 86.03 86.18 85.72 85.95 122.2K
10:10 85.84 85.84 85.21 85.57 161.3K
10:15 85.57 85.79 85.33 85.69 119.0K
10:20 85.70 86.15 85.33 85.84 147.7K
10:25 85.85 86.00 85.50 85.82 140.6K
10:30 85.93 86.15 85.77 86.15 191.1K
10:35 86.18 86.64 86.07 86.40 166.2K
10:40 86.40 87.07 86.34 86.80 228.5K
10:45 86.82 87.19 86.56 86.96 217.7K
10:50 86.93 87.20 86.88 87.07 146.3K
10:55 87.06 87.10 86.76 86.92 136.6K
11:00 86.95 87.48 86.92 87.48 145.6K
11:05 87.43 87.49 87.03 87.04 103.9K
11:10 87.03 87.15 86.80 86.93 100.4K
11:15 86.92 87.00 86.69 86.70 56.8K
11:20 86.75 86.79 86.64 86.65 77.6K
11:25 86.63 86.72 86.57 86.61 66.8K
13:00 86.72 86.93 86.47 86.85 88.2K
13:05 86.81 87.00 86.75 86.80 73.5K
13:10 86.80 86.99 86.80 86.86 134.4K
13:15 86.83 87.25 86.83 86.97 136.2K
13:20 87.04 87.25 86.85 87.07 78.7K
13:25 87.02 87.02 86.50 86.55 108.9K
13:30 86.53 87.03 86.53 86.84 85.5K
13:35 86.85 86.95 86.71 86.77 74.6K
13:40 86.73 87.00 86.71 86.73 84.1K
13:45 86.79 87.50 86.73 87.46 121.7K
13:50 87.43 87.43 86.80 86.88 97.4K
13:55 86.88 86.89 86.35 86.35 122.8K
14:00 86.35 86.54 86.29 86.50 59.5K
14:05 86.44 86.44 86.09 86.19 85.4K
14:10 86.13 86.22 85.86 85.89 80.2K
14:15 85.88 86.00 85.81 85.99 84.7K
14:20 86.00 86.21 85.91 85.91 66.0K
14:25 85.97 85.99 85.56 85.61 140.0K
14:30 85.72 85.99 85.49 85.56 153.4K
14:35 85.62 85.82 85.40 85.48 118.4K
14:40 85.50 85.89 85.49 85.82 97.2K
14:45 85.84 85.98 85.64 85.82 125.1K
14:50 85.68 85.78 85.49 85.49 69.4K
14:55 85.49 85.60 85.39 85.60 79.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 85.45 89.20 84.54 88.44 7.1M
2025-09-29 85.70 86.45 83.37 84.99 6.6M
2025-09-26 85.66 87.50 85.15 85.65 6.4M
2025-09-25 87.05 87.87 83.79 85.71 7.9M
2025-09-24 83.30 88.08 82.71 87.04 8.9M
2025-09-23 81.59 84.30 80.63 84.10 7.3M
2025-09-22 80.97 81.79 79.26 81.58 6.0M
2025-09-19 76.00 82.80 75.85 81.74 10.8M
2025-09-18 75.00 78.58 74.32 76.00 8.4M
2025-09-17 73.30 75.08 72.48 74.87 4.5M
2025-09-16 71.68 73.88 71.16 73.50 5.3M
2025-09-15 75.98 75.98 71.71 71.88 8.0M
2025-09-12 75.09 75.81 74.25 74.65 5.5M
2025-09-11 72.93 75.50 72.61 75.36 6.0M
2025-09-10 71.82 73.69 71.69 72.80 4.4M
2025-09-09 73.53 74.56 71.63 72.50 5.0M
2025-09-08 71.83 74.30 71.20 73.90 6.2M
2025-09-05 70.71 72.50 70.06 71.83 6.7M
2025-09-04 74.65 75.38 69.60 70.79 9.7M
2025-09-03 75.93 76.99 74.31 74.76 6.7M
2025-09-02 76.75 77.25 73.90 75.50 8.0M
2025-09-01 76.90 79.19 74.94 76.75 7.6M
2025-08-29 78.76 79.67 74.81 76.70 13.3M
2025-08-28 73.70 77.60 73.70 77.60 10.0M
2025-08-27 72.57 76.81 72.57 73.60 10.7M
2025-08-26 71.23 74.50 70.81 72.93 7.7M
2025-08-25 73.18 73.98 70.30 71.23 8.1M
2025-08-22 68.96 72.96 68.65 71.95 10.6M
2025-08-21 69.43 70.47 68.39 68.96 6.2M
2025-08-20 68.08 69.50 67.11 69.44 4.9M
2025-08-19 68.20 69.38 67.68 68.04 5.0M
2025-08-18 67.47 69.24 67.47 68.07 5.6M
2025-08-15 67.31 67.65 66.20 67.46 5.2M
2025-08-14 68.82 69.55 66.70 67.57 4.8M
2025-08-13 68.74 70.50 68.65 68.80 4.1M
2025-08-12 69.00 69.68 68.00 68.90 4.8M
2025-08-11 68.56 69.85 68.00 68.80 4.0M
2025-08-08 68.80 69.48 67.89 68.50 3.8M
2025-08-07 70.77 71.38 68.83 69.07 4.6M
2025-08-06 65.49 70.91 64.88 70.77 11.9M
2025-08-05 66.88 67.30 65.32 65.51 5.0M
2025-08-04 64.87 66.88 64.52 66.44 5.6M
2025-08-01 65.41 66.66 64.55 65.17 4.6M
2025-07-31 66.00 67.38 65.28 65.41 4.5M
2025-07-30 66.38 67.50 65.65 66.00 4.7M
2025-07-29 66.20 67.10 64.55 66.27 6.1M
2025-07-28 67.10 67.40 65.67 66.39 6.2M
2025-07-25 68.56 68.65 66.75 67.10 4.5M
2025-07-24 67.40 68.80 66.96 68.80 5.0M
2025-07-23 65.71 68.12 65.08 67.26 6.5M
2025-07-22 65.25 67.38 65.05 65.98 4.7M
2025-07-21 65.20 66.20 64.30 65.25 7.2M
2025-07-18 66.86 68.00 65.16 65.20 6.5M
2025-07-17 66.00 67.25 65.49 66.70 4.1M
2025-07-16 65.79 66.50 64.85 66.07 4.7M
2025-07-15 64.57 66.29 64.00 65.68 6.5M
2025-07-14 66.95 67.72 63.12 64.92 10.8M
2025-07-11 67.75 68.89 66.89 67.28 3.6M
2025-07-10 67.92 68.52 67.03 67.95 2.6M
2025-07-09 68.80 69.87 67.88 68.07 2.7M
2025-07-08 67.58 69.45 66.66 69.02 4.1M
2025-07-07 68.27 69.20 66.91 67.60 2.6M
2025-07-04 70.19 70.65 68.51 68.77 4.0M
2025-07-03 67.78 70.69 67.57 70.44 4.7M
2025-07-02 68.40 69.68 67.35 67.80 3.7M
2025-07-01 68.50 70.48 67.36 68.48 5.3M
2025-06-30 67.11 70.70 66.58 69.72 7.9M
2025-06-27 65.88 67.53 65.16 66.81 4.7M
2025-06-26 67.10 67.40 65.57 65.75 3.9M
2025-06-25 64.22 67.19 64.05 67.02 7.8M
2025-06-24 63.47 64.42 62.26 64.14 4.2M
2025-06-23 63.61 64.02 62.30 63.11 2.6M
2025-06-20 64.21 64.40 62.82 63.50 4.1M
2025-06-19 62.64 64.91 62.29 64.43 7.2M
2025-06-18 61.61 62.88 60.89 62.71 5.1M
2025-06-17 62.29 63.25 61.21 61.65 3.2M
2025-06-16 60.41 63.87 60.41 62.32 5.9M
2025-06-13 60.71 61.90 60.20 60.95 6.7M
2025-06-12 61.35 62.99 60.50 60.60 4.4M
2025-06-11 61.82 62.18 61.33 61.58 2.4M
2025-06-10 63.47 64.80 60.96 61.81 5.5M
2025-06-09 62.43 64.72 62.03 63.88 4.9M
2025-06-06 63.88 65.05 62.10 62.22 4.9M
2025-06-05 61.21 64.18 61.09 63.73 6.6M
2025-06-04 61.19 61.55 59.55 61.21 3.3M
2025-06-03 60.92 61.60 60.11 61.18 3.3M
2025-05-30 60.21 61.48 59.50 60.80 3.3M
2025-05-29 60.60 61.66 60.38 60.41 3.1M
2025-05-28 61.45 61.80 60.30 60.60 2.8M
2025-05-27 60.50 62.18 59.90 61.60 4.1M
2025-05-26 58.47 60.88 57.75 60.58 6.0M
2025-05-23 58.50 59.78 57.81 58.45 3.2M
2025-05-22 58.02 59.95 58.01 58.62 3.5M
2025-05-21 58.65 59.39 58.00 58.35 2.9M
2025-05-20 57.01 59.30 56.66 58.56 4.3M
2025-05-19 57.86 58.17 56.53 57.30 3.6M
2025-05-16 57.20 58.54 57.20 57.61 2.4M
2025-05-15 58.72 59.08 57.50 57.70 2.5M
2025-05-14 58.55 59.70 58.02 58.92 3.2M
2025-05-13 59.40 59.76 58.48 58.88 4.6M
2025-05-12 58.26 60.81 58.10 59.78 6.9M
2025-05-09 59.30 59.38 57.59 58.07 5.1M
2025-05-08 56.78 59.55 56.00 59.39 8.2M
2025-05-07 56.88 57.78 55.67 57.58 9.3M
2025-05-06 55.80 56.44 54.97 55.40 6.6M
2025-04-30 54.56 56.06 54.19 55.80 4.6M
2025-04-29 54.06 55.09 53.83 54.58 2.6M
2025-04-28 55.31 55.31 53.59 54.30 4.5M
2025-04-25 53.81 55.94 51.74 55.68 11.4M
2025-04-24 52.72 55.78 52.68 54.10 9.0M
2025-04-23 52.14 53.40 51.53 52.84 5.7M
2025-04-22 53.76 54.15 51.83 51.83 5.6M
2025-04-21 52.70 54.55 52.19 54.03 4.4M
2025-04-18 53.14 53.50 52.57 52.88 3.3M
2025-04-17 53.98 54.61 53.10 53.17 4.4M
2025-04-16 54.16 54.98 53.11 54.07 3.9M
2025-04-15 56.25 56.25 53.20 54.82 8.3M
2025-04-14 57.74 58.02 55.71 56.10 8.7M
2025-04-11 56.59 59.76 54.49 57.74 10.4M
2025-04-10 57.00 58.50 56.38 57.22 5.9M
2025-04-09 52.40 57.49 51.03 56.31 9.8M
2025-04-08 55.40 55.69 52.11 53.16 7.8M
2025-04-07 52.75 56.50 51.48 54.50 11.4M
2025-04-03 61.50 62.60 58.37 58.50 7.5M
2025-04-02 60.34 62.88 60.12 62.03 3.8M
2025-04-01 61.52 62.23 60.57 60.61 4.6M
2025-03-31 60.80 61.86 59.91 61.09 3.9M
2025-03-28 62.04 63.33 61.10 61.53 5.4M
2025-03-27 60.70 63.36 60.14 62.02 5.7M
2025-03-26 59.32 62.26 59.12 60.93 7.5M
2025-03-25 59.37 60.66 58.88 59.36 4.3M
2025-03-24 60.46 61.74 58.36 59.52 5.3M
2025-03-21 60.50 61.70 59.98 60.37 5.3M
2025-03-20 62.68 62.98 60.89 61.20 5.6M
2025-03-19 63.47 63.69 62.36 62.66 4.8M
2025-03-18 62.82 64.92 62.31 63.71 5.9M
2025-03-17 63.81 64.20 62.28 62.55 5.3M
2025-03-14 62.90 63.95 62.17 63.79 6.8M
2025-03-13 63.62 63.95 62.00 62.90 7.1M
2025-03-12 66.67 67.89 63.00 63.62 9.8M
2025-03-11 62.29 65.38 61.86 65.11 10.5M
2025-03-10 62.63 64.28 61.27 62.90 9.1M
2025-03-07 61.81 63.75 61.31 62.69 10.5M
2025-03-06 58.00 63.14 57.41 61.88 13.1M
2025-03-05 55.48 57.86 55.20 56.94 8.4M
2025-03-04 52.98 55.59 52.86 55.53 9.2M
2025-03-03 53.80 54.98 52.80 53.09 6.8M
2025-02-28 55.88 56.49 53.55 53.66 8.2M
2025-02-27 57.50 57.61 55.22 56.58 7.2M
2025-02-26 56.25 58.66 55.25 57.50 10.1M
2025-02-25 55.88 57.69 55.38 56.19 9.1M
2025-02-24 57.00 57.17 54.61 56.52 11.0M
2025-02-21 54.08 55.95 54.06 55.11 9.1M
2025-02-20 54.00 54.73 53.42 54.05 5.7M
2025-02-19 52.11 54.09 51.99 53.90 6.7M
2025-02-18 53.35 53.99 51.50 52.00 5.4M
2025-02-17 53.55 54.70 52.61 53.28 7.1M
2025-02-14 54.44 54.74 53.38 53.88 7.1M
2025-02-13 55.30 56.00 54.50 54.60 8.0M
2025-02-12 54.53 55.47 53.90 55.32 6.8M
2025-02-11 54.14 55.59 52.70 54.85 9.0M
2025-02-10 53.30 56.00 53.03 54.42 12.3M
2025-02-07 51.22 53.94 50.97 52.95 11.2M
2025-02-06 49.31 51.10 48.61 51.08 8.8M
2025-02-05 50.30 50.58 49.00 49.39 6.2M
2025-01-27 49.95 50.77 49.46 49.82 5.8M
2025-01-24 49.81 50.55 49.58 49.74 5.6M
2025-01-23 51.61 51.95 49.93 49.96 6.3M
2025-01-22 50.75 51.46 50.03 51.06 5.7M
2025-01-21 49.74 50.84 49.14 50.76 6.7M
2025-01-20 50.16 50.86 49.27 49.60 4.6M
2025-01-17 49.16 50.35 48.49 49.84 5.5M
2025-01-16 49.69 50.42 48.53 49.13 5.9M
2025-01-15 49.58 50.10 49.12 49.30 5.3M
2025-01-14 46.99 50.27 46.28 49.76 7.9M
2025-01-13 46.32 47.63 46.04 46.80 5.0M
2025-01-10 45.51 48.04 45.51 46.79 7.0M
2025-01-09 45.74 47.00 45.74 46.12 4.3M
2025-01-08 46.20 46.53 44.26 45.98 5.7M
2025-01-07 46.20 46.81 45.26 46.29 4.9M
2025-01-06 45.39 46.39 44.82 45.98 4.8M
2025-01-03 45.86 46.66 45.30 45.55 4.9M
2025-01-02 46.95 47.45 45.43 45.79 6.9M