Shanghai Orient Chip Technology Co (688061)

688061
🏛️ China →
38.35
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
2023-12-29 39.02 40.17 38.95 40.00 0.7M
2023-12-28 37.43 39.58 37.04 39.19 1.0M
2023-12-27 36.88 37.65 36.61 37.17 0.5M
2023-12-26 38.06 38.06 36.71 36.81 0.5M
2023-12-25 37.91 38.78 37.81 38.06 0.4M
2023-12-22 38.91 39.27 37.81 37.91 0.6M
2023-12-21 38.69 39.88 38.05 38.88 0.7M
2023-12-20 38.88 39.96 38.51 38.99 0.9M
2023-12-19 38.09 38.88 37.90 38.64 0.5M
2023-12-18 38.61 38.85 37.88 38.12 0.5M
2023-12-15 39.97 39.97 38.51 38.86 0.7M
2023-12-14 40.23 41.17 39.51 39.57 1.3M
2023-12-13 39.18 41.57 38.49 40.34 1.8M
2023-12-12 39.64 40.48 39.09 39.31 0.7M
2023-12-11 39.40 39.80 38.21 39.48 0.9M
2023-12-08 38.69 39.84 38.54 38.82 1.1M
2023-12-07 38.51 38.87 38.08 38.54 0.6M
2023-12-06 38.00 38.97 37.84 38.83 0.6M
2023-12-05 39.00 39.01 37.69 37.70 0.6M
2023-12-04 40.40 40.40 38.95 39.02 0.7M
2023-12-01 40.18 40.39 39.58 40.25 0.5M
2023-11-30 41.59 41.60 39.80 40.18 0.6M
2023-11-29 41.03 42.03 40.89 41.28 0.7M
2023-11-28 40.55 41.50 40.43 41.05 0.5M
2023-11-27 39.95 41.28 39.95 40.57 0.6M
2023-11-24 41.26 41.58 39.86 40.01 0.6M
2023-11-23 40.58 41.28 40.23 41.14 0.5M
2023-11-22 41.06 41.38 40.40 40.53 0.8M
2023-11-21 42.55 42.55 41.17 41.25 0.6M
2023-11-20 42.10 43.05 41.85 42.49 0.9M
2023-11-17 41.72 42.25 41.13 41.83 0.5M
2023-11-16 41.90 42.45 41.20 41.36 0.6M
2023-11-15 42.33 42.69 41.79 42.18 0.8M
2023-11-14 41.22 42.27 40.95 42.11 0.9M
2023-11-13 41.53 41.58 40.75 40.95 0.7M
2023-11-10 40.68 41.70 40.48 41.13 0.8M
2023-11-09 40.87 41.86 40.68 40.70 0.8M
2023-11-08 40.85 41.75 40.20 41.12 1.4M
2023-11-07 40.60 41.10 40.41 40.80 0.9M
2023-11-06 39.80 40.89 39.80 40.76 1.2M
2023-11-03 38.45 40.35 38.26 39.98 1.3M
2023-11-02 38.99 39.28 37.90 37.91 0.4M
2023-11-01 38.76 39.39 38.52 38.73 0.5M
2023-10-31 39.50 40.57 38.76 38.94 1.1M
2023-10-30 36.95 40.44 36.19 40.00 2.1M
2023-10-27 36.03 37.47 35.72 37.26 0.5M
2023-10-26 36.28 36.48 35.80 36.32 0.4M
2023-10-25 36.52 37.49 36.28 36.52 0.5M
2023-10-24 35.46 36.70 34.76 36.41 0.7M
2023-10-23 36.34 37.07 35.12 35.29 0.5M
2023-10-20 37.51 38.52 36.75 36.77 0.6M
2023-10-19 37.15 39.50 36.98 38.13 0.8M
2023-10-18 38.69 38.69 37.20 37.24 0.5M
2023-10-17 38.61 38.72 37.79 38.34 0.4M
2023-10-16 39.92 39.92 38.26 38.49 0.7M
2023-10-13 40.17 40.40 39.80 39.92 0.6M
2023-10-12 40.93 40.93 39.75 40.30 0.9M
2023-10-11 40.06 40.97 39.52 40.63 0.8M
2023-10-10 39.55 40.41 39.55 39.74 0.6M
2023-10-09 40.00 40.28 39.08 39.35 0.6M
2023-09-28 39.28 40.20 39.28 40.05 0.5M
2023-09-27 39.21 39.88 39.04 39.40 0.3M
2023-09-26 39.91 39.96 39.18 39.27 0.5M
2023-09-25 41.00 41.80 39.70 39.97 0.7M
2023-09-22 40.60 41.21 39.65 41.08 1.0M
2023-09-21 40.28 40.37 39.89 39.93 0.3M
2023-09-20 41.30 41.73 40.14 40.19 0.5M
2023-09-19 41.75 42.17 41.09 41.43 0.3M
2023-09-18 42.12 42.65 41.75 41.96 0.4M
2023-09-15 42.08 43.56 41.38 42.33 0.6M
2023-09-14 42.71 42.80 41.55 41.83 0.4M
2023-09-13 44.35 44.35 42.67 43.06 0.7M
2023-09-12 44.15 45.38 43.60 44.40 0.8M
2023-09-11 43.94 44.58 43.40 44.12 0.5M
2023-09-08 43.53 44.40 43.07 43.88 0.5M
2023-09-07 45.39 45.39 43.23 43.38 0.7M
2023-09-06 43.60 45.27 43.45 44.98 0.9M
2023-09-05 43.45 44.88 43.45 43.75 0.6M
2023-09-04 43.65 43.98 42.99 43.69 0.6M
2023-09-01 44.75 44.99 43.56 43.90 0.7M
2023-08-31 44.18 45.19 43.00 45.07 1.1M
2023-08-30 43.71 46.10 43.33 44.29 1.7M
2023-08-29 39.38 43.94 39.21 43.00 1.4M
2023-08-28 42.00 43.40 39.23 39.37 0.8M
2023-08-25 41.18 41.18 38.87 39.23 1.1M
2023-08-24 41.67 41.99 40.28 41.10 0.3M
2023-08-23 42.74 42.81 41.34 41.39 0.3M
2023-08-22 42.22 42.94 41.42 42.81 0.5M
2023-08-21 42.90 43.27 42.40 42.41 0.4M
2023-08-18 43.18 44.58 42.90 42.91 0.6M
2023-08-17 42.36 43.24 41.52 42.99 0.5M
2023-08-16 42.39 42.78 42.10 42.27 0.4M
2023-08-15 43.36 43.36 42.30 42.46 0.5M
2023-08-14 43.16 43.16 42.10 43.10 0.4M
2023-08-11 43.80 43.90 43.08 43.19 0.5M
2023-08-10 43.80 43.95 43.44 43.59 0.4M
2023-08-09 43.26 43.72 43.02 43.55 0.3M
2023-08-08 43.82 44.20 43.15 43.27 0.5M
2023-08-07 44.00 44.27 43.68 43.83 0.6M
2023-08-04 44.51 44.97 43.66 43.91 1.2M
2023-08-03 45.60 45.65 43.66 44.02 2.2M
2023-08-02 46.59 47.45 46.21 46.85 0.5M
2023-08-01 46.12 47.00 45.68 46.83 0.6M
2023-07-31 45.68 47.05 45.40 46.15 0.9M
2023-07-28 45.50 45.98 45.31 45.66 0.5M
2023-07-27 47.60 47.92 45.40 45.69 0.9M
2023-07-26 49.35 49.45 47.50 47.60 0.7M
2023-07-25 48.88 49.58 48.57 49.35 0.4M
2023-07-24 48.90 49.25 48.18 48.37 0.4M
2023-07-21 49.66 50.09 48.52 48.90 0.7M
2023-07-20 51.92 52.18 49.50 49.66 1.1M
2023-07-19 52.70 53.85 51.70 51.92 1.0M
2023-07-18 52.47 54.59 52.47 53.38 1.2M
2023-07-17 53.30 53.62 52.32 52.45 0.7M
2023-07-14 52.83 54.44 52.70 53.30 1.1M
2023-07-13 51.94 53.93 51.94 53.23 1.4M
2023-07-12 54.00 54.50 52.25 52.50 1.4M
2023-07-11 53.89 54.80 53.02 54.07 1.6M
2023-07-10 55.12 55.55 52.66 52.99 2.1M
2023-07-07 53.99 56.59 52.22 55.90 3.5M
2023-07-06 49.70 55.98 49.31 55.14 3.5M
2023-07-05 51.68 51.68 49.95 49.96 1.3M
2023-07-04 51.06 53.88 50.50 51.79 1.7M
2023-07-03 53.05 53.78 51.05 51.25 1.7M
2023-06-30 54.00 54.93 52.73 52.83 1.6M
2023-06-29 50.09 55.97 50.09 54.30 2.8M
2023-06-28 50.68 50.91 47.51 49.86 2.0M
2023-06-27 52.00 52.20 50.24 50.77 2.1M
2023-06-26 55.36 58.00 51.50 52.70 3.5M
2023-06-21 57.00 58.80 53.45 56.23 4.6M
2023-06-20 49.88 58.78 49.88 56.20 4.7M
2023-06-19 75.75 77.00 74.21 75.55 1.4M
2023-06-16 76.81 76.82 74.32 75.80 0.9M
2023-06-15 77.02 79.80 75.60 76.24 1.2M
2023-06-14 76.80 76.82 74.80 76.47 1.1M
2023-06-13 71.50 76.66 70.39 76.39 1.7M
2023-06-12 70.80 71.59 69.88 71.39 0.4M
2023-06-09 69.28 70.48 68.09 70.36 0.5M
2023-06-08 70.98 70.98 69.10 69.10 0.3M
2023-06-07 70.99 71.40 69.72 70.98 0.3M
2023-06-06 72.50 72.56 69.88 70.00 0.5M
2023-06-05 72.91 73.88 72.50 72.76 0.4M
2023-06-02 72.81 73.56 72.30 72.91 0.4M
2023-06-01 75.31 75.31 72.57 72.91 0.6M
2023-05-31 74.01 74.78 73.00 74.51 0.6M
2023-05-30 73.19 74.01 71.79 73.86 0.8M
2023-05-29 71.84 73.70 71.84 73.28 0.8M
2023-05-26 71.85 72.57 71.01 71.86 0.6M
2023-05-25 70.52 73.72 70.52 72.16 0.9M
2023-05-24 68.79 72.47 68.27 71.20 0.9M
2023-05-23 70.10 70.78 68.81 69.00 0.7M
2023-05-22 70.00 73.42 69.36 71.10 1.5M
2023-05-19 66.33 68.91 66.03 68.59 1.1M
2023-05-18 65.83 66.20 65.24 66.03 0.4M
2023-05-17 64.31 65.70 64.31 65.45 0.4M
2023-05-16 64.80 65.27 63.49 64.42 0.5M
2023-05-15 63.89 64.45 63.45 64.43 0.4M
2023-05-12 65.67 66.78 63.89 63.96 0.5M
2023-05-11 65.30 66.50 65.02 65.68 0.4M
2023-05-10 65.00 65.66 64.81 65.30 0.3M
2023-05-09 66.70 66.89 64.88 65.01 0.6M
2023-05-08 66.29 66.98 66.00 66.78 0.4M
2023-05-05 66.49 67.03 65.50 66.30 0.5M
2023-05-04 69.68 69.68 65.65 66.48 1.2M
2023-04-28 68.02 69.70 67.50 69.65 1.0M
2023-04-27 71.10 72.31 70.60 71.02 0.6M
2023-04-26 72.89 73.55 70.50 71.32 0.8M
2023-04-25 77.27 77.27 72.50 72.68 1.0M
2023-04-24 79.91 80.15 77.02 77.18 1.1M
2023-04-21 87.40 87.83 80.00 80.13 1.9M
2023-04-20 87.19 88.67 86.48 87.02 1.3M
2023-04-19 88.70 89.10 87.32 87.61 1.1M
2023-04-18 90.00 90.00 87.31 88.14 1.6M
2023-04-17 90.90 92.55 89.33 90.52 1.6M
2023-04-14 88.17 91.46 87.90 91.33 2.2M
2023-04-13 89.90 90.89 87.00 87.29 1.4M
2023-04-12 87.79 89.48 86.69 89.47 1.1M
2023-04-11 86.94 88.80 86.57 87.76 0.9M
2023-04-10 88.85 89.80 86.51 86.94 1.2M
2023-04-07 89.60 89.90 88.00 88.85 1.4M
2023-04-06 86.04 90.95 85.22 89.46 2.4M
2023-04-04 86.05 87.60 85.43 86.49 1.3M
2023-04-03 84.48 86.20 84.48 86.08 1.0M
2023-03-31 84.60 85.40 83.53 84.40 0.7M
2023-03-30 84.53 86.16 83.90 84.90 1.0M
2023-03-29 83.00 85.25 82.18 84.07 0.7M
2023-03-28 85.25 85.25 82.41 82.60 0.8M
2023-03-27 85.60 86.14 84.35 85.26 0.9M
2023-03-24 86.20 86.87 85.15 85.51 0.9M
2023-03-23 84.50 86.24 84.50 86.00 1.3M
2023-03-22 84.44 85.36 84.01 84.67 0.8M
2023-03-21 85.16 85.30 83.91 84.44 0.8M
2023-03-20 83.90 84.99 82.80 84.60 1.1M
2023-03-17 82.99 84.36 82.71 83.93 1.0M
2023-03-16 82.54 83.81 82.01 82.75 1.0M
2023-03-15 83.42 85.05 82.72 83.11 1.4M
2023-03-14 81.60 83.29 79.70 82.86 1.4M
2023-03-13 82.55 82.55 81.16 81.75 0.6M
2023-03-10 82.25 84.30 81.45 82.70 0.8M
2023-03-09 82.23 83.65 81.81 82.85 0.7M
2023-03-08 81.27 82.28 81.19 82.22 0.4M
2023-03-07 83.49 83.80 81.15 81.27 1.2M
2023-03-06 83.10 84.25 82.42 83.49 0.7M
2023-03-03 82.03 84.22 81.81 82.67 1.1M
2023-03-02 83.70 84.60 81.60 81.64 1.2M
2023-03-01 83.01 84.02 82.90 83.70 1.0M
2023-02-28 84.00 84.50 82.28 83.76 1.8M
2023-02-27 89.39 90.11 87.69 88.02 0.6M
2023-02-24 89.21 91.18 89.01 90.13 0.8M
2023-02-23 89.80 90.50 89.06 89.47 0.7M
2023-02-22 89.00 90.46 88.22 90.04 0.7M
2023-02-21 89.50 90.50 88.66 89.20 0.6M
2023-02-20 88.74 89.57 87.87 89.40 0.7M
2023-02-17 90.90 91.45 88.36 88.74 1.0M
2023-02-16 94.76 94.80 90.10 90.69 1.4M
2023-02-15 94.41 95.34 92.82 95.20 1.1M
2023-02-14 94.21 96.80 94.10 94.36 0.8M
2023-02-13 95.70 96.98 93.93 94.25 1.7M
2023-02-10 98.58 99.98 96.38 97.28 0.9M
2023-02-09 94.57 98.30 93.29 98.10 1.3M
2023-02-08 96.55 97.98 94.42 94.75 0.7M
2023-02-07 98.10 98.11 95.75 96.51 0.6M
2023-02-06 98.90 99.06 96.42 97.60 0.6M
2023-02-03 98.18 99.50 96.44 99.10 0.8M
2023-02-02 95.30 98.46 94.82 98.15 1.3M
2023-02-01 93.42 95.80 93.04 94.98 0.8M
2023-01-31 95.61 96.49 92.92 93.01 0.7M
2023-01-30 97.50 98.05 96.07 96.50 0.6M
2023-01-20 98.54 99.05 96.43 96.85 0.6M
2023-01-19 96.49 99.50 95.49 98.70 0.9M
2023-01-18 96.89 96.89 95.31 96.49 0.4M
2023-01-17 93.00 98.91 92.46 95.70 1.4M
2023-01-16 90.28 93.97 90.06 92.37 0.7M
2023-01-13 90.78 91.02 89.76 90.35 0.4M
2023-01-12 91.24 91.87 90.18 90.51 0.4M
2023-01-11 96.22 97.30 91.01 91.29 1.1M
2023-01-10 96.20 97.55 96.08 96.22 0.6M
2023-01-09 98.40 100.00 95.36 96.40 0.8M
2023-01-06 98.50 99.30 97.73 98.40 0.5M
2023-01-05 98.20 99.30 97.03 98.81 0.5M
2023-01-04 99.22 99.90 97.37 98.20 0.4M
2023-01-03 92.98 99.67 92.67 98.68 1.2M