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
2024-12-31 30.16 30.22 28.74 28.88 0.9M
2024-12-30 30.35 30.51 29.01 30.07 0.8M
2024-12-27 31.00 31.52 30.44 30.51 0.8M
2024-12-26 29.77 31.10 29.62 30.83 0.7M
2024-12-25 30.43 30.69 29.58 29.91 0.8M
2024-12-24 31.29 31.45 29.82 30.71 0.8M
2024-12-23 32.38 32.39 30.58 30.68 1.1M
2024-12-20 30.88 32.60 30.88 32.06 1.3M
2024-12-19 30.14 31.10 30.04 30.88 0.7M
2024-12-18 29.81 30.90 29.11 30.50 0.8M
2024-12-17 31.60 31.75 29.80 29.81 1.0M
2024-12-16 31.52 31.87 31.35 31.47 0.9M
2024-12-13 31.70 32.18 31.33 31.50 1.1M
2024-12-12 32.19 32.34 31.45 31.84 1.1M
2024-12-11 31.72 32.42 31.27 32.20 1.3M
2024-12-10 31.87 32.11 31.44 31.45 1.5M
2024-12-09 31.01 31.26 30.57 30.92 0.8M
2024-12-06 30.90 31.40 30.41 31.06 0.9M
2024-12-05 30.14 31.37 30.14 31.04 0.9M
2024-12-04 31.40 31.88 30.33 30.53 1.2M
2024-12-03 30.95 31.19 30.41 30.89 0.9M
2024-12-02 30.39 31.00 30.21 30.88 0.9M
2024-11-29 29.65 30.82 29.47 30.59 1.1M
2024-11-28 29.60 30.28 29.56 29.77 1.1M
2024-11-27 28.82 29.57 27.95 29.56 1.0M
2024-11-26 29.14 29.80 28.82 28.89 0.7M
2024-11-25 28.82 29.38 28.35 29.37 1.0M
2024-11-22 30.39 30.73 28.47 28.55 1.6M
2024-11-21 30.51 30.88 30.04 30.39 1.1M
2024-11-20 30.34 30.80 29.92 30.51 1.2M
2024-11-19 29.41 30.43 29.12 30.34 1.2M
2024-11-18 30.61 30.61 29.18 29.30 1.3M
2024-11-15 31.90 32.30 30.50 30.50 1.6M
2024-11-14 33.46 33.69 31.89 32.00 1.4M
2024-11-13 34.00 34.14 32.65 33.53 2.3M
2024-11-12 34.98 35.60 33.51 34.31 3.4M
2024-11-11 32.28 34.33 32.01 34.33 3.3M
2024-11-08 32.07 32.98 31.50 32.00 2.1M
2024-11-07 31.28 32.32 31.01 31.48 1.5M
2024-11-06 30.60 31.44 30.02 30.65 1.6M
2024-11-05 29.68 30.85 29.62 30.64 1.2M
2024-11-04 28.84 29.80 28.84 29.47 0.7M
2024-11-01 30.50 30.63 29.00 29.10 1.4M
2024-10-31 29.73 30.90 29.51 30.48 1.1M
2024-10-30 30.20 30.80 29.55 29.96 1.5M
2024-10-29 31.80 32.26 30.93 31.07 1.4M
2024-10-28 31.70 32.15 31.38 32.00 1.6M
2024-10-25 30.80 31.98 30.45 31.80 1.8M
2024-10-24 30.22 30.98 30.04 30.80 1.4M
2024-10-23 31.08 32.49 30.55 30.82 2.4M
2024-10-22 30.88 31.71 30.22 31.10 1.8M
2024-10-21 30.22 32.49 29.93 30.88 2.7M
2024-10-18 27.91 30.69 27.91 29.83 1.9M
2024-10-17 28.56 28.88 27.90 27.96 1.1M
2024-10-16 27.50 28.67 27.25 28.26 1.2M
2024-10-15 28.68 29.28 27.85 27.85 1.0M
2024-10-14 27.00 28.60 26.92 28.50 1.4M
2024-10-11 29.46 29.87 27.19 27.47 1.6M
2024-10-10 31.00 31.89 29.50 29.70 1.7M
2024-10-09 32.00 33.59 30.18 30.70 3.7M
2024-10-08 33.00 33.34 29.98 33.34 4.2M
2024-09-30 25.35 28.10 24.90 27.78 2.4M
2024-09-27 23.30 24.33 23.20 24.16 0.8M
2024-09-26 22.17 23.00 22.10 22.90 0.8M
2024-09-25 22.08 22.66 22.05 22.35 1.0M
2024-09-24 21.47 21.98 21.15 21.92 0.7M
2024-09-23 21.36 21.50 20.90 21.14 0.4M
2024-09-20 20.84 21.52 20.61 21.17 0.6M
2024-09-19 20.65 21.18 20.40 20.88 0.3M
2024-09-18 20.91 21.01 20.30 20.39 0.3M
2024-09-13 21.50 21.55 20.73 20.80 0.4M
2024-09-12 21.78 21.95 21.36 21.45 0.3M
2024-09-11 21.56 21.90 21.52 21.60 0.2M
2024-09-10 21.40 21.90 21.37 21.75 0.2M
2024-09-09 21.35 21.81 21.31 21.53 0.3M
2024-09-06 22.13 22.25 21.51 21.59 0.4M
2024-09-05 21.99 22.42 21.95 22.27 0.4M
2024-09-04 22.04 22.39 21.50 22.07 0.5M
2024-09-03 21.82 22.36 21.79 22.05 0.3M
2024-09-02 22.54 22.88 21.92 21.93 0.6M
2024-08-30 22.40 22.99 22.15 22.63 0.7M
2024-08-29 21.78 22.49 21.63 22.30 0.4M
2024-08-28 21.68 22.06 21.34 21.84 0.3M
2024-08-27 22.20 22.46 21.55 21.76 0.3M
2024-08-26 22.14 22.60 21.98 22.20 0.3M
2024-08-23 21.62 22.02 21.39 21.85 0.4M
2024-08-22 22.28 22.52 21.70 21.85 0.5M
2024-08-21 22.03 22.53 21.81 22.06 0.3M
2024-08-20 23.03 23.03 22.17 22.20 0.5M
2024-08-19 23.38 23.63 22.91 23.03 0.6M
2024-08-16 23.25 24.02 23.20 23.55 0.8M
2024-08-15 22.84 23.45 22.75 23.25 0.5M
2024-08-14 23.20 23.32 22.89 22.89 0.3M
2024-08-13 22.98 23.29 22.86 23.15 0.3M
2024-08-12 23.23 23.45 22.90 23.00 0.4M
2024-08-09 23.68 24.03 23.31 23.31 0.5M
2024-08-08 23.12 23.71 22.82 23.41 0.6M
2024-08-07 23.36 23.86 23.30 23.34 0.5M
2024-08-06 23.52 23.61 23.24 23.45 0.4M
2024-08-05 24.03 24.40 23.10 23.17 0.9M
2024-08-02 25.09 25.35 24.26 24.30 0.8M
2024-08-01 24.89 25.75 24.89 25.35 1.1M
2024-07-31 23.66 24.97 23.66 24.91 0.9M
2024-07-30 23.42 24.28 23.13 23.86 0.7M
2024-07-29 24.13 24.14 23.40 23.45 0.6M
2024-07-26 23.49 24.14 23.47 23.81 0.6M
2024-07-25 23.63 23.91 23.06 23.49 0.7M
2024-07-24 24.41 24.92 23.72 23.77 0.9M
2024-07-23 26.01 26.40 24.60 24.66 0.9M
2024-07-22 25.81 26.77 25.77 26.00 0.9M
2024-07-19 24.35 26.23 24.26 25.86 1.5M
2024-07-18 25.06 25.06 23.60 24.44 1.2M
2024-07-17 25.30 25.93 25.12 25.13 0.7M
2024-07-16 24.51 25.84 24.51 25.67 1.1M
2024-07-15 25.00 25.66 24.65 24.75 1.1M
2024-07-12 25.21 25.37 24.92 24.97 0.6M
2024-07-11 25.32 25.54 25.00 25.30 1.1M
2024-07-10 24.80 25.17 24.62 24.76 1.0M
2024-07-09 23.73 25.08 23.70 24.95 1.3M
2024-07-08 24.30 24.99 23.60 23.73 1.0M
2024-07-05 24.20 24.76 23.68 24.42 1.0M
2024-07-04 25.35 25.75 24.14 24.26 1.3M
2024-07-03 25.61 26.12 24.88 25.63 1.5M
2024-07-02 26.10 26.26 25.52 25.74 1.0M
2024-07-01 27.55 27.65 25.41 26.11 2.2M
2024-06-28 27.79 28.50 27.02 27.48 2.1M
2024-06-27 28.70 29.00 27.50 27.61 2.8M
2024-06-26 29.00 29.70 27.40 29.48 2.9M
2024-06-25 30.33 31.27 28.51 28.84 3.6M
2024-06-24 31.40 33.64 30.40 32.20 5.2M
2024-06-21 32.29 32.29 29.39 31.74 6.1M
2024-06-20 27.21 32.35 27.20 32.35 5.4M
2024-06-19 26.97 27.40 25.90 26.96 1.1M
2024-06-18 26.18 27.31 26.17 26.82 0.9M
2024-06-17 25.90 26.87 25.15 26.36 1.2M
2024-06-14 26.94 26.94 25.60 26.20 1.6M
2024-06-13 24.73 27.77 24.67 26.60 2.2M
2024-06-12 24.55 25.19 24.55 24.72 0.6M
2024-06-11 23.07 24.69 22.89 24.55 0.6M
2024-06-07 22.66 23.50 22.65 23.30 0.6M
2024-06-06 23.97 24.47 22.50 22.60 0.8M
2024-06-05 24.47 24.88 23.84 23.88 0.4M
2024-06-04 25.80 25.89 24.07 24.48 0.7M
2024-06-03 26.59 26.83 25.65 25.80 0.6M
2024-05-31 25.63 26.65 25.63 26.40 0.6M
2024-05-30 25.27 26.03 24.92 25.75 0.5M
2024-05-29 25.35 25.60 25.18 25.27 0.4M
2024-05-28 25.63 26.13 25.07 25.15 0.5M
2024-05-27 24.60 25.55 24.08 25.52 0.5M
2024-05-24 25.10 25.40 24.50 24.58 0.4M
2024-05-23 25.32 25.88 25.04 25.27 0.5M
2024-05-22 25.27 25.57 24.95 25.53 0.3M
2024-05-21 25.29 25.47 24.96 25.15 0.5M
2024-05-20 25.17 25.65 25.00 25.19 0.4M
2024-05-17 24.31 25.22 24.31 25.17 0.5M
2024-05-16 24.17 24.83 24.17 24.30 0.3M
2024-05-15 24.37 24.68 24.02 24.16 0.3M
2024-05-14 24.33 24.90 24.30 24.47 0.4M
2024-05-13 25.30 25.30 24.27 24.32 0.5M
2024-05-10 26.24 26.46 25.35 25.39 0.4M
2024-05-09 25.79 26.46 25.79 26.23 0.5M
2024-05-08 26.35 26.65 25.74 25.78 0.5M
2024-05-07 26.38 26.85 26.34 26.59 0.4M
2024-05-06 26.69 26.82 26.41 26.51 0.4M
2024-04-30 26.41 26.82 26.26 26.35 0.5M
2024-04-29 26.33 26.94 26.32 26.63 1.0M
2024-04-26 25.51 26.77 25.35 26.70 0.7M
2024-04-25 25.41 26.30 25.30 25.63 0.5M
2024-04-24 24.60 25.52 24.60 25.50 0.5M
2024-04-23 24.35 24.89 24.05 24.79 0.6M
2024-04-22 23.60 24.67 23.17 24.64 0.8M
2024-04-19 24.11 24.12 23.24 23.35 0.5M
2024-04-18 23.90 24.73 23.28 24.17 0.6M
2024-04-17 22.21 24.13 22.21 23.90 0.7M
2024-04-16 24.19 24.19 22.00 22.18 0.8M
2024-04-15 25.17 25.63 23.87 24.23 0.9M
2024-04-12 26.04 26.57 25.59 25.59 0.4M
2024-04-11 26.20 26.83 26.03 26.03 0.6M
2024-04-10 27.13 27.17 26.09 26.23 0.5M
2024-04-09 26.80 27.24 26.51 27.13 0.5M
2024-04-08 28.19 28.51 26.85 26.85 0.7M
2024-04-03 28.66 29.00 27.81 28.49 0.6M
2024-04-02 29.26 29.26 28.65 28.90 0.6M
2024-04-01 28.70 29.38 28.55 29.04 0.7M
2024-03-29 27.72 29.18 27.72 28.75 1.0M
2024-03-28 26.50 27.49 26.22 27.27 0.7M
2024-03-27 28.02 28.08 26.48 26.51 0.7M
2024-03-26 28.63 29.07 27.67 27.87 0.7M
2024-03-25 29.90 30.01 28.47 28.52 0.7M
2024-03-22 30.95 30.95 29.90 29.95 0.7M
2024-03-21 31.18 31.65 30.21 30.72 0.7M
2024-03-20 30.96 31.10 30.33 31.04 0.8M
2024-03-19 30.65 31.37 30.31 30.77 1.0M
2024-03-18 29.55 30.69 29.55 30.64 0.9M
2024-03-15 29.39 29.68 29.01 29.61 0.5M
2024-03-14 29.81 30.00 28.64 29.26 0.8M
2024-03-13 29.92 30.40 29.70 30.03 0.8M
2024-03-12 29.28 30.18 29.20 29.88 0.9M
2024-03-11 28.57 29.20 28.17 29.20 0.6M
2024-03-08 28.04 28.79 28.03 28.57 0.5M
2024-03-07 29.27 29.69 28.13 28.15 0.8M
2024-03-06 28.83 29.42 28.39 28.81 0.6M
2024-03-05 29.22 29.97 28.71 28.85 1.0M
2024-03-04 29.71 30.58 28.82 29.25 1.0M
2024-03-01 29.10 29.63 28.72 29.50 1.1M
2024-02-29 27.67 29.54 27.51 29.18 1.4M
2024-02-28 30.91 31.56 27.67 27.67 1.9M
2024-02-27 29.37 31.03 28.71 30.96 1.3M
2024-02-26 28.90 30.42 28.32 29.37 1.4M
2024-02-23 27.26 28.65 27.13 28.28 1.0M
2024-02-22 26.62 27.20 26.40 27.14 0.7M
2024-02-21 26.34 27.59 26.07 26.61 1.0M
2024-02-20 27.27 27.27 26.08 26.49 0.8M
2024-02-19 26.94 27.25 25.55 26.59 1.7M
2024-02-08 22.28 26.73 22.28 26.30 2.0M
2024-02-07 22.75 23.50 21.25 22.28 1.6M
2024-02-06 21.54 23.25 20.00 22.93 1.4M
2024-02-05 23.85 23.85 20.61 21.80 1.6M
2024-02-02 25.48 25.99 23.00 24.00 1.5M
2024-02-01 26.00 26.42 25.27 25.34 1.1M
2024-01-31 27.55 27.92 25.50 25.80 1.3M
2024-01-30 28.54 28.61 27.32 27.34 1.0M
2024-01-29 30.50 30.71 28.41 28.59 1.0M
2024-01-26 30.70 30.86 29.92 30.19 0.5M
2024-01-25 29.13 30.69 28.90 30.60 0.7M
2024-01-24 29.05 29.45 27.95 29.16 0.7M
2024-01-23 29.31 29.66 28.66 28.92 0.7M
2024-01-22 31.75 32.14 29.11 29.30 0.8M
2024-01-19 32.84 33.29 31.75 31.75 0.5M
2024-01-18 33.05 33.34 31.60 32.84 0.8M
2024-01-17 34.04 34.10 33.04 33.05 0.3M
2024-01-16 34.42 34.42 33.58 34.04 0.5M
2024-01-15 34.71 35.15 34.11 34.40 0.5M
2024-01-12 35.22 35.33 34.68 34.70 0.6M
2024-01-11 35.13 35.70 34.68 35.36 0.6M
2024-01-10 35.52 35.95 34.60 35.15 0.6M
2024-01-09 35.88 36.39 35.35 35.72 0.5M
2024-01-08 37.35 37.35 35.81 35.90 0.6M
2024-01-05 38.48 38.60 37.15 37.38 0.7M
2024-01-04 39.35 39.47 38.35 38.35 0.8M
2024-01-03 39.31 39.88 38.48 39.35 1.5M
2024-01-02 40.20 40.31 39.26 39.42 0.6M