Shanghai Conant Optics Co Ltd (2276)

2276
🏛️ Hongkong →
42.20
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
2025-09-29 40.68 42.36 40.48 42.20 1.7M
2025-09-26 41.44 41.44 40.50 40.68 1.9M
2025-09-25 42.96 43.46 41.38 41.44 1.9M
2025-09-24 43.66 44.10 42.72 42.96 1.4M
2025-09-23 45.00 45.14 42.90 43.66 1.6M
2025-09-22 44.40 47.14 44.20 45.00 2.7M
2025-09-19 44.90 45.44 43.40 44.40 1.9M
2025-09-18 45.00 46.58 43.84 44.98 2.3M
2025-09-17 44.62 45.80 44.40 45.20 2.3M
2025-09-16 44.48 45.80 43.76 44.52 2.4M
2025-09-15 43.22 45.50 42.80 44.48 2.9M
2025-09-12 43.46 44.46 42.50 43.22 3.0M
2025-09-11 43.10 45.50 42.52 43.46 2.6M
2025-09-10 43.30 44.08 42.50 43.20 2.2M
2025-09-09 44.74 45.08 42.22 43.30 3.4M
2025-09-08 46.46 47.50 42.52 44.60 7.3M
2025-09-05 44.64 47.08 44.64 46.10 2.6M
2025-09-04 46.44 46.44 43.50 44.42 1.2M
2025-09-03 45.72 47.18 45.72 46.44 1.3M
2025-09-02 48.32 48.76 45.00 45.72 1.4M
2025-09-01 48.24 49.00 47.70 48.32 1.5M
2025-08-29 48.84 49.92 47.42 48.24 1.8M
2025-08-28 48.28 49.22 47.52 48.74 1.9M
2025-08-27 52.00 52.00 48.12 48.28 2.1M
2025-08-26 49.90 52.00 49.14 52.00 3.6M
2025-08-25 47.00 50.25 46.96 49.90 3.2M
2025-08-22 47.50 48.20 46.08 46.96 1.8M
2025-08-21 44.92 48.50 44.88 47.56 3.3M
2025-08-20 41.70 44.88 41.20 44.84 2.2M
2025-08-19 41.96 42.84 41.12 42.10 1.4M
2025-08-18 42.26 42.32 41.02 41.94 1.4M
2025-08-15 40.50 42.64 40.50 42.26 1.5M
2025-08-14 42.00 42.00 40.20 40.50 1.4M
2025-08-13 40.80 42.20 39.02 42.00 3.1M
2025-08-12 44.60 44.86 40.66 40.80 2.1M
2025-08-11 44.70 45.10 42.44 44.60 2.0M
2025-08-08 44.50 45.20 43.68 44.58 1.2M
2025-08-07 43.74 44.60 42.66 44.50 1.3M
2025-08-06 44.66 45.50 43.06 43.78 1.2M
2025-08-05 44.08 44.66 42.92 44.66 1.3M
2025-08-04 43.90 44.94 43.84 44.08 1.2M
2025-08-01 43.80 44.10 43.20 43.90 1.2M
2025-07-31 43.85 44.90 43.45 43.80 2.0M
2025-07-30 43.70 44.65 43.20 43.85 1.7M
2025-07-29 42.95 44.30 42.70 43.70 1.7M
2025-07-28 40.25 43.25 40.00 42.95 2.3M
2025-07-25 41.80 41.80 39.90 40.25 1.7M
2025-07-24 43.05 43.45 40.60 41.80 1.9M
2025-07-23 42.90 43.70 42.10 43.05 1.2M
2025-07-22 43.25 44.20 42.55 42.90 1.7M
2025-07-21 43.75 44.60 42.95 43.25 1.8M
2025-07-18 46.80 46.80 42.45 43.75 3.6M
2025-07-17 45.30 47.00 45.05 46.80 2.9M
2025-07-16 43.75 45.95 43.40 45.30 3.3M
2025-07-15 42.50 43.80 42.20 43.75 2.7M
2025-07-14 41.70 42.90 41.25 42.50 2.8M
2025-07-11 41.65 42.80 41.55 41.70 2.9M
2025-07-10 39.90 42.85 39.90 41.65 3.3M
2025-07-09 39.60 40.15 39.15 39.90 2.4M
2025-07-08 39.35 39.70 38.05 39.50 3.4M
2025-07-07 37.15 39.70 36.75 39.05 2.7M
2025-07-04 36.80 38.00 35.85 37.15 2.2M
2025-07-03 37.10 38.25 36.65 36.80 1.9M
2025-07-02 37.40 37.80 36.45 37.15 1.7M
2025-06-30 35.95 37.85 35.70 37.40 2.3M
2025-06-27 35.60 36.25 35.00 36.05 2.1M
2025-06-26 35.90 36.30 35.05 35.60 1.5M
2025-06-25 35.85 36.45 35.25 35.95 1.8M
2025-06-24 34.70 36.10 34.65 35.85 2.1M
2025-06-23 35.85 35.85 33.80 34.40 2.8M
2025-06-20 35.90 37.15 35.30 35.85 2.3M
2025-06-19 37.05 37.55 35.75 35.95 1.1M
2025-06-18 35.50 37.80 35.50 37.05 2.3M
2025-06-17 37.00 37.85 35.20 35.50 2.0M
2025-06-16 37.50 37.55 35.75 36.70 2.0M
2025-06-13 37.20 37.95 36.00 37.55 1.7M
2025-06-12 35.55 38.35 35.55 37.90 4.7M
2025-06-11 34.85 36.00 34.40 35.55 3.4M
2025-06-10 34.85 35.80 34.15 34.85 2.6M
2025-06-09 33.45 34.95 33.20 34.85 2.0M
2025-06-06 34.85 34.95 33.15 33.45 1.4M
2025-06-05 35.20 35.40 34.50 34.85 2.4M
2025-06-04 31.60 35.40 31.60 35.20 4.9M
2025-06-03 29.85 32.40 29.70 31.55 4.1M
2025-06-02 29.60 29.95 28.60 29.85 1.8M
2025-05-30 28.90 30.10 28.65 29.60 1.9M
2025-05-29 30.90 31.20 28.55 28.90 2.2M
2025-05-28 31.10 31.40 30.30 30.90 3.1M
2025-05-27 29.30 31.10 29.05 31.10 3.4M
2025-05-26 26.85 29.20 26.85 29.00 2.7M
2025-05-23 26.20 27.30 26.20 26.85 1.8M
2025-05-22 25.60 26.30 25.60 26.20 1.9M
2025-05-21 26.15 26.70 25.60 25.90 1.7M
2025-05-20 25.65 26.45 25.50 26.15 1.8M
2025-05-19 24.70 25.85 24.70 25.65 1.8M
2025-05-16 24.50 24.95 24.00 24.70 1.7M
2025-05-15 24.95 25.70 24.40 24.50 1.6M
2025-05-14 25.75 25.85 24.20 24.90 1.8M
2025-05-13 25.95 26.60 25.65 25.75 1.9M
2025-05-12 25.60 26.90 25.50 25.85 2.1M
2025-05-09 25.40 25.75 25.10 25.60 2.0M
2025-05-08 25.70 25.70 25.15 25.40 1.5M
2025-05-07 24.80 25.95 24.80 25.70 1.8M
2025-05-06 25.60 25.70 24.75 25.00 1.8M
2025-05-02 23.75 26.10 23.60 25.85 2.2M
2025-04-30 23.25 24.00 22.80 23.85 1.8M
2025-04-29 23.05 23.45 22.90 23.25 1.6M
2025-04-28 23.80 23.80 22.90 23.05 1.4M
2025-04-25 24.50 24.60 23.80 23.80 2.0M
2025-04-24 24.60 24.60 23.45 24.10 1.8M
2025-04-23 23.45 24.60 23.45 24.60 2.1M
2025-04-22 22.65 23.45 22.60 23.45 1.8M
2025-04-17 22.35 23.00 22.25 22.65 1.8M
2025-04-16 23.45 23.45 22.00 22.35 2.0M
2025-04-15 23.70 23.85 22.70 23.45 1.8M
2025-04-14 23.55 24.60 23.30 23.70 2.0M
2025-04-11 22.75 23.80 22.20 23.55 1.9M
2025-04-10 22.20 23.95 22.20 22.75 2.2M
2025-04-09 22.20 22.40 21.05 21.90 3.4M
2025-04-08 21.50 22.90 21.25 22.20 3.4M
2025-04-07 25.00 25.00 20.85 21.05 4.7M
2025-04-03 27.40 27.40 25.85 26.05 2.3M
2025-04-02 27.00 28.00 27.00 27.40 1.5M
2025-04-01 27.65 27.90 26.05 27.45 2.3M
2025-03-31 27.50 27.90 26.50 27.65 1.6M
2025-03-28 27.00 27.50 26.00 27.50 1.6M
2025-03-27 26.90 27.25 26.30 27.00 1.7M
2025-03-26 27.50 27.50 26.15 26.90 1.5M
2025-03-25 29.10 29.45 27.60 27.80 1.5M
2025-03-24 26.80 29.20 26.80 29.10 2.0M
2025-03-21 28.10 28.15 26.60 26.95 7.5M
2025-03-20 28.50 29.50 27.80 28.10 1.7M
2025-03-19 27.90 28.70 27.60 28.50 1.5M
2025-03-18 27.75 29.10 27.50 27.90 1.7M
2025-03-17 27.20 28.00 26.70 27.75 1.6M
2025-03-14 27.50 28.00 26.80 26.95 2.0M
2025-03-13 29.40 29.50 26.85 27.50 2.4M
2025-03-12 29.60 30.20 28.95 29.40 1.6M
2025-03-11 29.10 30.65 27.50 29.60 1.6M
2025-03-10 30.10 30.60 28.90 29.40 1.2M
2025-03-07 30.90 30.90 29.45 30.10 1.5M
2025-03-06 29.30 32.00 29.30 30.90 3.3M
2025-03-05 27.15 30.30 27.15 29.40 3.1M
2025-03-04 26.50 27.50 25.55 27.15 1.5M
2025-03-03 28.00 28.70 26.70 26.95 1.3M
2025-02-28 27.95 27.95 26.30 27.70 2.0M
2025-02-27 28.60 29.00 26.60 28.10 2.0M
2025-02-26 28.75 29.95 28.20 28.60 1.7M
2025-02-25 27.80 30.00 27.10 28.75 2.4M
2025-02-24 29.25 29.45 27.55 28.20 1.6M
2025-02-21 26.60 29.35 26.25 29.25 4.4M
2025-02-20 25.50 27.35 25.50 26.45 1.7M
2025-02-19 26.00 26.10 25.25 25.50 1.6M
2025-02-18 26.30 26.30 25.10 26.00 1.6M
2025-02-17 25.80 26.35 24.60 26.30 1.6M
2025-02-14 26.90 27.00 24.90 25.85 2.0M
2025-02-13 28.55 28.65 26.50 26.90 1.5M
2025-02-12 26.85 28.95 26.75 28.55 1.4M
2025-02-11 28.20 29.30 26.80 26.85 1.4M
2025-02-10 28.30 28.70 27.65 28.00 0.9M
2025-02-07 28.45 29.65 27.65 28.20 2.1M
2025-02-06 26.10 28.85 26.10 28.15 2.3M
2025-02-05 26.35 26.45 25.35 26.10 1.6M
2025-02-04 24.15 26.75 24.15 26.35 2.0M
2025-02-03 24.60 25.00 23.00 24.15 1.3M
2025-01-28 24.15 24.75 23.75 24.60 0.6M
2025-01-27 25.20 25.25 24.05 24.35 1.1M
2025-01-24 24.05 25.60 23.65 25.20 1.2M
2025-01-23 23.30 24.50 23.30 24.05 3.7M
2025-01-22 25.70 25.85 23.25 23.45 3.6M
2025-01-21 24.80 26.50 24.15 25.70 3.1M
2025-01-20 23.50 25.65 23.50 24.80 2.5M
2025-01-17 23.65 24.15 23.20 23.80 1.0M
2025-01-16 24.10 24.75 23.50 23.65 44.6M
2025-01-15 25.75 25.75 23.95 24.10 1.4M
2025-01-14 24.60 25.90 24.55 25.75 0.9M
2025-01-13 24.90 25.05 24.10 24.60 0.7M
2025-01-10 24.00 25.25 23.60 24.85 1.5M
2025-01-09 24.95 24.95 23.00 24.20 2.3M
2025-01-08 26.60 26.60 24.05 24.95 2.6M
2025-01-07 26.95 28.10 26.15 26.60 4.2M
2025-01-06 24.90 27.20 24.75 26.90 5.3M
2025-01-03 23.15 26.00 22.80 24.90 2.6M
2025-01-02 24.75 24.75 22.90 23.15 1.9M