Shanghai XFH Technology Co Ltd (300890)

300890
🏛️ China →
33.40
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
2022-12-30 41.80 42.19 40.31 40.50 2.3M
2022-12-29 41.80 42.48 41.55 41.55 1.7M
2022-12-28 41.80 42.70 41.31 41.75 2.4M
2022-12-27 41.88 43.33 41.57 42.63 3.6M
2022-12-26 40.08 41.97 39.80 41.83 3.0M
2022-12-23 41.01 41.31 39.60 40.12 2.7M
2022-12-22 43.16 43.17 40.96 41.11 3.1M
2022-12-21 43.78 44.36 42.50 42.70 3.5M
2022-12-20 43.80 44.59 43.51 44.18 2.3M
2022-12-19 44.48 45.87 43.88 44.25 3.4M
2022-12-16 46.19 46.19 44.61 44.76 3.9M
2022-12-15 44.88 46.87 44.44 46.84 5.2M
2022-12-14 44.89 45.44 44.26 44.87 2.7M
2022-12-13 46.21 46.80 44.84 45.10 3.8M
2022-12-12 48.01 48.40 46.13 46.21 4.3M
2022-12-09 48.61 48.93 47.07 47.72 4.9M
2022-12-08 48.59 50.64 48.07 48.59 6.6M
2022-12-07 49.40 52.64 47.83 48.60 11.3M
2022-12-06 45.68 51.28 45.50 50.14 13.9M
2022-12-05 43.30 45.58 42.18 45.30 9.7M
2022-12-02 41.70 42.78 41.00 42.38 4.3M
2022-12-01 41.33 42.60 41.33 41.68 5.4M
2022-11-30 40.18 41.63 40.10 40.83 5.4M
2022-11-29 39.94 40.37 39.51 39.99 3.8M
2022-11-28 39.38 40.71 39.30 39.90 3.5M
2022-11-25 42.09 42.22 40.22 40.59 5.4M
2022-11-24 39.74 43.40 39.70 42.68 7.6M
2022-11-23 38.98 39.96 38.20 39.72 3.0M
2022-11-22 40.27 40.68 38.90 39.02 2.7M
2022-11-21 39.03 40.65 38.88 40.49 3.1M
2022-11-18 40.78 40.96 39.30 39.47 3.8M
2022-11-17 40.12 40.14 39.18 39.57 2.7M
2022-11-16 41.10 41.38 40.34 40.55 2.1M
2022-11-15 40.06 41.30 39.78 41.30 2.4M
2022-11-14 40.90 41.58 39.74 40.04 2.5M
2022-11-11 42.57 42.97 40.87 40.91 3.0M
2022-11-10 42.00 42.36 40.85 41.20 2.5M
2022-11-09 43.19 43.19 42.14 42.20 2.1M
2022-11-08 44.00 44.00 42.61 42.99 2.1M
2022-11-07 43.25 43.80 42.60 43.43 2.9M
2022-11-04 41.20 43.25 41.11 43.10 3.3M
2022-11-03 40.61 41.85 40.46 41.42 2.2M
2022-11-02 40.17 41.31 40.07 41.04 2.6M
2022-11-01 38.78 40.50 38.32 40.36 3.5M
2022-10-31 38.15 39.20 38.08 38.68 2.8M
2022-10-28 41.21 41.37 38.49 38.65 4.7M
2022-10-27 44.20 44.33 41.75 41.82 5.3M
2022-10-26 44.00 44.20 41.41 43.49 8.4M
2022-10-25 47.48 47.72 45.70 47.17 2.6M
2022-10-24 47.69 48.23 46.78 47.15 2.5M
2022-10-21 47.01 47.89 46.27 47.36 2.0M
2022-10-20 47.21 47.90 46.39 46.95 2.4M
2022-10-19 47.21 49.58 47.06 47.91 3.0M
2022-10-18 47.75 48.68 46.62 47.63 3.1M
2022-10-17 46.50 47.43 46.00 46.70 1.9M
2022-10-14 46.13 46.95 45.39 46.70 2.1M
2022-10-13 44.98 47.30 44.52 45.69 2.9M
2022-10-12 43.62 45.37 42.90 45.27 2.6M
2022-10-11 42.20 44.19 41.50 43.50 2.7M
2022-10-10 42.82 43.21 40.90 41.20 2.2M
2022-09-30 44.80 45.00 42.78 42.80 2.5M
2022-09-29 45.55 46.00 44.61 45.43 1.9M
2022-09-28 47.18 47.31 45.00 45.00 2.4M
2022-09-27 46.90 48.50 46.41 47.28 2.5M
2022-09-26 45.48 48.17 44.50 46.91 3.3M
2022-09-23 47.32 47.57 45.02 45.49 2.1M
2022-09-22 45.98 48.38 45.56 47.13 2.8M
2022-09-21 45.00 46.60 44.50 46.20 2.8M
2022-09-20 44.55 46.11 44.04 45.36 2.9M
2022-09-19 44.68 45.08 43.29 43.68 2.3M
2022-09-16 45.27 45.89 44.00 44.35 2.2M
2022-09-15 48.25 48.57 44.51 45.07 3.5M
2022-09-14 49.02 49.64 47.70 48.24 2.3M
2022-09-13 49.03 50.41 49.01 49.83 2.2M
2022-09-09 49.06 49.50 48.02 48.80 1.6M
2022-09-08 50.05 51.10 48.80 48.92 2.2M
2022-09-07 48.50 51.31 48.26 50.05 2.7M
2022-09-06 47.70 49.33 46.66 49.06 3.1M
2022-09-05 48.50 48.99 47.07 47.20 2.6M
2022-09-02 48.94 49.49 47.81 48.46 2.1M
2022-09-01 48.56 49.51 48.16 48.84 2.7M
2022-08-31 52.28 52.40 48.18 48.56 3.8M
2022-08-30 53.58 53.58 52.06 52.31 2.5M
2022-08-29 52.83 54.40 52.41 53.31 2.6M
2022-08-26 54.99 55.28 53.37 53.50 3.1M
2022-08-25 57.22 57.48 53.71 54.29 4.0M
2022-08-24 60.41 60.70 56.15 56.41 4.3M
2022-08-23 60.98 62.02 59.38 60.17 4.4M
2022-08-22 61.35 62.80 59.50 61.40 4.3M
2022-08-19 65.36 65.59 61.50 61.77 4.7M
2022-08-18 62.63 66.50 62.09 65.40 6.7M
2022-08-17 60.80 64.35 60.60 62.80 6.6M
2022-08-16 59.05 61.89 59.05 60.91 5.0M
2022-08-15 56.50 59.89 56.50 59.23 4.1M
2022-08-12 58.94 60.47 57.20 57.50 5.4M
2022-08-11 58.39 59.18 57.40 58.93 4.6M
2022-08-10 60.33 61.20 57.56 57.71 5.7M
2022-08-09 59.27 60.58 58.78 60.22 8.8M
2022-08-08 56.44 59.20 55.71 57.17 10.0M
2022-08-05 53.04 55.25 52.60 54.34 3.8M
2022-08-04 53.25 53.69 51.72 52.92 2.7M
2022-08-03 53.99 55.73 52.15 52.50 4.6M
2022-08-02 56.24 56.40 52.60 53.26 5.5M
2022-08-01 54.39 57.33 53.33 57.10 4.2M
2022-07-29 55.08 56.09 54.00 54.05 3.3M
2022-07-28 55.17 57.44 53.83 55.06 4.8M
2022-07-27 52.94 55.09 52.41 55.07 3.6M
2022-07-26 52.66 53.90 51.43 52.86 3.2M
2022-07-25 55.08 56.00 52.00 52.45 5.1M
2022-07-22 54.21 56.30 53.28 55.96 4.2M
2022-07-21 54.88 56.09 53.70 54.00 3.6M
2022-07-20 56.64 56.80 54.66 55.76 3.2M
2022-07-19 56.60 58.51 56.04 56.10 5.2M
2022-07-18 56.51 57.50 54.57 55.80 3.8M
2022-07-15 56.28 57.70 56.02 56.04 3.3M
2022-07-14 52.84 57.00 52.84 57.00 4.3M
2022-07-13 54.47 55.45 52.25 53.04 4.5M
2022-07-12 57.52 58.15 54.28 54.35 3.8M
2022-07-11 58.06 59.43 55.80 56.94 3.6M
2022-07-08 61.00 61.04 58.36 58.36 3.6M
2022-07-07 58.95 61.00 57.02 60.80 4.7M
2022-07-06 58.80 60.00 57.56 59.33 4.2M
2022-07-05 57.50 59.74 57.50 58.70 5.1M
2022-07-04 56.39 57.75 53.92 57.65 5.5M
2022-07-01 55.74 57.38 55.20 56.13 4.2M
2022-06-30 56.80 57.10 54.33 55.32 6.1M
2022-06-29 60.60 60.60 55.39 56.49 6.1M
2022-06-28 59.91 61.97 58.28 61.00 5.4M
2022-06-27 61.80 63.00 59.41 60.96 7.9M
2022-06-24 59.64 62.49 57.75 61.00 9.4M
2022-06-23 57.20 58.23 54.46 58.18 6.9M
2022-06-22 54.26 58.40 53.50 56.75 7.3M
2022-06-21 56.00 56.00 53.08 54.29 5.0M
2022-06-20 52.80 57.93 52.36 56.12 8.3M
2022-06-17 48.89 51.80 48.53 51.69 5.1M
2022-06-16 48.71 49.88 48.41 48.95 3.3M
2022-06-15 50.99 51.19 48.30 48.50 4.5M
2022-06-14 51.03 51.51 48.52 50.26 6.2M
2022-06-13 50.14 53.20 49.80 52.48 7.2M
2022-06-10 47.42 50.66 46.67 50.66 5.9M
2022-06-09 49.60 51.68 47.22 47.90 5.4M
2022-06-08 49.01 49.67 46.70 48.53 3.8M
2022-06-07 48.10 50.18 48.00 48.46 4.8M
2022-06-06 46.21 50.08 46.06 48.21 5.1M
2022-06-02 43.45 46.66 42.80 45.50 4.6M
2022-06-01 42.43 44.11 42.29 43.28 2.3M
2022-05-31 42.59 43.19 41.25 42.47 1.5M
2022-05-30 42.41 43.18 40.86 42.62 2.8M
2022-05-27 42.00 43.80 41.38 41.40 2.6M
2022-05-26 42.00 42.58 40.79 42.00 2.7M
2022-05-25 42.88 43.70 41.21 41.71 4.2M
2022-05-24 44.22 45.76 42.98 43.00 5.4M
2022-05-23 42.00 46.46 41.86 44.85 4.5M
2022-05-20 42.73 42.80 41.27 42.12 1.8M
2022-05-19 40.80 42.58 40.78 42.37 1.9M
2022-05-18 41.89 42.80 41.17 41.55 2.1M
2022-05-17 41.24 41.87 40.36 41.48 1.8M
2022-05-16 40.39 41.56 39.93 41.38 2.6M
2022-05-13 40.45 40.91 39.80 40.21 1.7M
2022-05-12 39.41 40.94 39.23 40.35 2.3M
2022-05-11 38.96 41.32 38.53 39.75 3.1M
2022-05-10 36.88 39.20 36.25 38.95 2.3M
2022-05-09 36.04 38.56 36.03 37.68 2.5M
2022-05-06 35.52 37.37 35.00 36.38 2.0M
2022-05-05 35.81 36.92 35.47 36.60 2.8M
2022-04-29 35.07 36.65 34.51 36.40 3.0M
2022-04-28 34.02 36.15 33.91 34.84 3.2M
2022-04-27 31.32 34.90 31.32 34.81 3.5M
2022-04-26 33.21 33.85 31.80 32.09 2.2M
2022-04-25 35.71 36.11 33.14 33.31 3.2M
2022-04-22 37.92 38.38 36.50 36.89 1.9M
2022-04-21 39.51 40.00 37.66 37.77 2.0M
2022-04-20 40.80 41.47 39.56 39.81 1.8M
2022-04-19 41.15 41.85 40.38 40.70 1.5M
2022-04-18 40.27 41.48 38.82 41.10 2.0M
2022-04-15 41.50 41.50 39.50 40.06 2.7M
2022-04-14 42.00 42.56 41.18 41.65 1.9M
2022-04-13 41.87 42.42 40.97 41.66 1.4M
2022-04-12 41.21 42.60 41.21 42.38 1.6M
2022-04-11 44.00 44.01 41.50 42.09 2.7M
2022-04-08 47.53 47.89 43.51 44.33 3.5M
2022-04-07 48.08 48.80 47.52 47.58 1.2M
2022-04-06 49.23 49.48 47.70 48.17 2.0M
2022-04-01 49.18 50.06 48.88 49.23 1.4M
2022-03-31 51.85 51.85 49.20 49.30 2.3M
2022-03-30 51.36 52.36 50.81 52.01 1.7M
2022-03-29 50.99 51.55 49.50 50.70 1.4M
2022-03-28 51.65 52.00 50.20 50.70 1.7M
2022-03-25 54.56 54.83 52.30 52.52 1.8M
2022-03-24 55.26 55.50 53.96 54.86 1.3M
2022-03-23 55.20 56.85 54.82 55.70 1.8M
2022-03-22 56.00 56.20 54.81 55.39 1.6M
2022-03-21 53.80 58.22 53.80 55.62 3.5M
2022-03-18 54.00 54.50 52.50 53.80 2.9M
2022-03-17 54.29 56.37 53.62 54.82 4.0M
2022-03-16 51.60 53.80 50.24 53.80 3.3M
2022-03-15 51.02 53.20 50.68 50.79 3.3M
2022-03-14 52.01 52.80 50.75 51.65 3.2M
2022-03-11 50.00 53.28 49.52 53.02 3.3M
2022-03-10 50.73 52.15 50.38 51.26 3.4M
2022-03-09 50.00 50.51 47.22 48.99 3.3M
2022-03-08 51.99 53.00 49.39 50.05 4.9M
2022-03-07 53.26 55.20 51.21 51.99 4.0M
2022-03-04 54.00 56.40 53.72 54.72 3.8M
2022-03-03 59.00 59.00 55.00 55.25 5.8M
2022-03-02 61.24 61.82 60.20 61.40 2.7M
2022-03-01 60.79 62.84 59.34 62.52 4.4M
2022-02-28 58.05 60.14 58.05 60.10 3.4M
2022-02-25 58.62 59.39 57.20 57.63 2.5M
2022-02-24 58.80 60.65 56.56 57.54 4.6M
2022-02-23 56.99 59.38 56.99 59.38 3.5M
2022-02-22 56.88 58.56 56.00 57.54 3.2M
2022-02-21 55.26 57.73 55.08 56.99 2.2M
2022-02-18 54.82 55.86 54.45 55.75 2.3M
2022-02-17 56.50 58.28 56.01 56.32 4.3M
2022-02-16 57.23 57.26 55.81 56.30 2.4M
2022-02-15 55.66 57.50 55.35 57.31 3.7M
2022-02-14 53.40 56.15 53.00 55.55 2.6M
2022-02-11 54.94 56.89 54.22 54.30 3.3M
2022-02-10 55.03 56.19 53.55 55.62 3.8M
2022-02-09 55.99 56.09 53.50 55.03 3.8M
2022-02-08 56.63 57.29 54.85 55.66 4.6M
2022-02-07 56.00 58.99 54.98 57.05 7.2M
2022-01-28 49.88 56.09 49.86 54.10 8.2M
2022-01-27 48.70 49.38 47.22 47.25 1.2M
2022-01-26 48.50 49.68 48.15 48.97 1.5M
2022-01-25 50.35 51.17 48.20 48.20 1.8M
2022-01-24 48.74 51.13 48.74 50.62 2.3M
2022-01-21 49.19 49.79 48.44 48.96 1.6M
2022-01-20 51.50 51.76 48.86 49.25 2.6M
2022-01-19 52.55 52.93 50.80 51.50 2.5M
2022-01-18 55.50 55.50 52.55 52.70 2.7M
2022-01-17 54.43 55.35 52.72 55.35 2.1M
2022-01-14 53.30 54.53 52.52 54.03 1.8M
2022-01-13 55.00 55.00 52.85 53.36 1.7M
2022-01-12 53.18 54.81 53.18 54.81 2.4M
2022-01-11 54.90 54.98 52.50 52.92 2.6M
2022-01-10 54.00 54.99 53.12 54.85 1.6M
2022-01-07 56.50 57.30 53.81 54.07 2.5M
2022-01-06 55.82 57.57 55.62 57.00 1.5M
2022-01-05 58.00 58.01 55.71 56.39 2.1M
2022-01-04 63.18 63.18 58.15 58.40 3.2M