Shenzhen FRD Science

300602
🏛️ China →
32.26
Letzte Aktualisierung: 2025-09-26
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 17.62 18.11 17.41 18.07 11.0M
2023-12-28 17.14 17.79 16.91 17.62 9.3M
2023-12-27 16.49 17.24 16.49 17.14 9.0M
2023-12-26 17.18 17.18 16.41 16.47 9.3M
2023-12-25 16.92 17.40 16.70 17.23 6.9M
2023-12-22 17.60 17.75 17.07 17.23 8.5M
2023-12-21 17.30 17.86 17.04 17.68 9.4M
2023-12-20 17.57 18.26 17.27 17.56 12.0M
2023-12-19 17.02 17.88 16.92 17.61 10.7M
2023-12-18 17.43 17.46 16.88 16.99 9.6M
2023-12-15 17.85 17.99 17.41 17.46 9.2M
2023-12-14 17.75 18.18 17.67 17.69 10.1M
2023-12-13 17.72 18.01 17.69 17.69 8.4M
2023-12-12 17.90 18.27 17.76 17.85 12.8M
2023-12-11 17.65 18.05 17.13 17.92 17.7M
2023-12-08 17.15 17.74 17.05 17.40 16.0M
2023-12-07 17.15 17.17 16.80 17.01 7.7M
2023-12-06 17.11 17.25 16.90 17.14 9.0M
2023-12-05 17.53 17.53 16.87 17.11 12.5M
2023-12-04 17.86 17.94 17.51 17.55 10.1M
2023-12-01 17.40 18.02 17.11 17.88 12.9M
2023-11-30 18.06 18.14 17.05 17.33 18.8M
2023-11-29 17.80 18.48 17.80 18.14 16.3M
2023-11-28 17.71 18.06 17.52 17.80 12.5M
2023-11-27 17.75 18.15 17.65 17.71 11.7M
2023-11-24 18.50 18.51 17.65 17.90 13.3M
2023-11-23 18.11 18.54 17.95 18.51 10.7M
2023-11-22 18.90 19.10 18.28 18.31 15.1M
2023-11-21 19.57 19.78 18.80 19.18 23.3M
2023-11-20 19.56 19.97 19.29 19.43 27.4M
2023-11-17 18.45 19.66 18.30 19.36 32.3M
2023-11-16 18.70 19.35 17.97 18.50 37.0M
2023-11-15 19.36 19.51 18.98 19.11 12.9M
2023-11-14 18.95 19.30 18.62 18.97 7.9M
2023-11-13 18.92 19.12 18.37 19.02 9.5M
2023-11-10 19.11 19.21 18.50 18.74 8.1M
2023-11-09 19.44 19.76 18.90 19.18 8.1M
2023-11-08 19.50 19.87 19.21 19.64 10.4M
2023-11-07 19.45 20.13 19.43 19.64 14.6M
2023-11-06 19.24 20.00 18.98 19.65 14.3M
2023-11-03 18.88 19.65 18.80 19.15 12.3M
2023-11-02 19.70 19.82 18.50 18.58 12.1M
2023-11-01 20.23 20.40 19.72 19.78 10.0M
2023-10-31 20.25 20.85 20.08 20.25 19.6M
2023-10-30 18.95 20.78 18.79 20.52 25.2M
2023-10-27 18.18 19.30 17.89 19.02 22.3M
2023-10-26 16.76 18.38 16.75 18.26 20.4M
2023-10-25 17.15 17.33 16.60 16.98 15.5M
2023-10-24 17.30 17.56 16.80 17.19 10.7M
2023-10-23 17.62 17.98 17.02 17.20 8.6M
2023-10-20 18.49 18.87 17.82 17.87 9.9M
2023-10-19 19.50 19.60 18.70 18.80 10.1M
2023-10-18 19.95 20.01 19.09 19.12 14.0M
2023-10-17 19.99 20.51 19.57 19.90 13.4M
2023-10-16 21.00 21.39 19.92 19.96 17.1M
2023-10-13 19.75 20.66 19.70 20.17 16.6M
2023-10-12 20.30 20.30 19.82 20.04 16.0M
2023-10-11 19.75 21.28 19.13 20.50 30.2M
2023-10-10 19.50 20.17 19.25 19.65 18.2M
2023-10-09 19.04 19.85 18.52 19.39 20.1M
2023-09-28 17.62 19.26 17.52 19.07 20.0M
2023-09-27 17.50 17.58 17.16 17.41 5.7M
2023-09-26 17.74 17.83 17.40 17.42 8.1M
2023-09-25 18.03 18.25 17.81 18.00 10.2M
2023-09-22 17.41 17.94 17.20 17.90 11.5M
2023-09-21 17.00 17.46 16.83 17.31 7.1M
2023-09-20 17.23 17.35 16.96 17.06 6.3M
2023-09-19 17.56 17.56 17.04 17.21 10.0M
2023-09-18 17.89 18.52 17.70 17.89 11.9M
2023-09-15 17.83 18.47 17.68 18.15 15.8M
2023-09-14 18.00 18.17 17.39 17.79 15.2M
2023-09-13 18.43 18.69 17.97 18.09 18.3M
2023-09-12 19.02 19.95 18.33 19.19 27.9M
2023-09-11 19.06 19.44 18.24 18.41 19.8M
2023-09-08 18.35 19.81 18.25 19.33 22.9M
2023-09-07 19.33 19.41 18.26 18.41 24.2M
2023-09-06 18.56 19.95 18.40 19.59 33.0M
2023-09-05 19.59 20.49 18.76 18.88 42.3M
2023-09-04 17.61 19.50 17.48 19.22 30.7M
2023-09-01 18.10 18.10 17.15 17.38 14.6M
2023-08-31 18.06 18.56 17.60 18.13 19.6M
2023-08-30 18.24 18.80 17.50 17.93 33.3M
2023-08-29 15.03 16.96 15.03 16.77 15.1M
2023-08-28 16.65 16.65 14.96 15.08 7.8M
2023-08-25 16.03 16.03 14.89 15.10 7.5M
2023-08-24 15.70 16.27 15.55 15.94 6.1M
2023-08-23 15.93 16.06 15.62 15.62 5.1M
2023-08-22 16.35 16.55 15.80 16.11 6.7M
2023-08-21 16.18 16.47 16.11 16.19 5.0M
2023-08-18 16.67 16.87 16.16 16.18 6.0M
2023-08-17 16.19 16.98 16.04 16.77 8.0M
2023-08-16 16.76 16.87 16.22 16.22 7.0M
2023-08-15 17.00 17.60 16.66 16.92 9.2M
2023-08-14 16.55 17.07 16.50 17.01 7.9M
2023-08-11 16.56 17.34 16.46 16.76 11.0M
2023-08-10 16.45 16.96 16.43 16.56 4.4M
2023-08-09 16.79 16.89 16.40 16.55 6.6M
2023-08-08 17.00 17.25 16.80 16.90 7.9M
2023-08-07 16.94 17.60 16.90 16.96 12.5M
2023-08-04 16.74 17.14 16.60 16.90 10.5M
2023-08-03 16.35 16.97 16.11 16.66 14.0M
2023-08-02 16.33 16.54 16.10 16.39 7.4M
2023-08-01 15.83 16.57 15.57 16.40 14.0M
2023-07-31 15.72 15.98 15.50 15.83 6.3M
2023-07-28 15.60 15.72 15.43 15.64 6.4M
2023-07-27 16.02 16.18 15.63 15.71 6.1M
2023-07-26 16.46 16.48 15.79 15.86 8.9M
2023-07-25 16.74 16.78 16.24 16.50 9.9M
2023-07-24 16.11 16.76 16.11 16.31 10.2M
2023-07-21 16.50 17.54 16.06 16.19 20.9M
2023-07-20 18.09 18.54 17.26 17.29 21.9M
2023-07-19 17.62 17.78 17.29 17.41 10.9M
2023-07-18 18.08 18.28 17.65 17.78 14.3M
2023-07-17 18.33 18.97 18.04 18.17 16.2M
2023-07-14 18.60 18.75 18.08 18.24 17.9M
2023-07-13 16.75 18.84 16.75 18.65 34.3M
2023-07-12 17.26 17.48 16.69 16.74 18.6M
2023-07-11 16.20 17.45 16.00 17.16 32.9M
2023-07-10 14.94 15.66 14.79 15.46 14.2M
2023-07-07 15.06 15.30 14.76 14.94 6.5M
2023-07-06 15.01 15.34 14.95 15.06 4.4M
2023-07-05 15.27 15.43 15.04 15.07 5.5M
2023-07-04 15.10 15.46 15.09 15.28 5.7M
2023-07-03 15.49 15.85 15.04 15.15 7.4M
2023-06-30 15.16 15.55 15.08 15.49 4.9M
2023-06-29 15.17 15.38 14.83 15.22 6.3M
2023-06-28 15.84 15.85 14.90 15.14 10.5M
2023-06-27 15.20 16.14 15.20 15.85 12.7M
2023-06-26 15.87 16.05 15.09 15.19 10.7M
2023-06-21 16.54 16.63 16.00 16.06 10.8M
2023-06-20 16.98 17.05 16.45 16.60 13.3M
2023-06-19 16.89 17.51 16.67 17.11 21.9M
2023-06-16 16.36 16.83 16.06 16.65 11.6M
2023-06-15 16.86 17.13 16.31 16.47 17.0M
2023-06-14 15.88 17.13 15.80 16.98 28.4M
2023-06-13 15.47 15.87 15.27 15.72 12.6M
2023-06-12 14.91 15.56 14.90 15.35 12.9M
2023-06-09 14.55 15.29 14.55 14.95 8.8M
2023-06-08 15.09 15.09 14.50 14.61 8.2M
2023-06-07 14.99 15.26 14.44 15.05 14.2M
2023-06-06 15.19 15.77 15.11 15.28 22.1M
2023-06-05 14.92 15.10 14.79 14.90 5.5M
2023-06-02 15.11 15.28 14.85 14.87 8.1M
2023-06-01 14.95 15.33 14.58 15.07 10.3M
2023-05-31 15.05 15.39 14.94 15.36 7.9M
2023-05-30 14.90 15.17 14.73 15.15 8.9M
2023-05-29 14.84 15.25 14.57 15.03 10.6M
2023-05-26 14.49 14.85 14.31 14.80 8.8M
2023-05-25 14.64 14.88 14.20 14.49 8.2M
2023-05-24 14.33 14.73 14.32 14.55 5.6M
2023-05-23 14.69 14.70 14.41 14.45 7.0M
2023-05-22 14.57 14.97 14.40 14.73 10.6M
2023-05-19 14.10 14.76 14.06 14.65 11.9M
2023-05-18 14.03 14.49 14.03 14.23 10.2M
2023-05-17 13.62 14.04 13.61 14.02 6.3M
2023-05-16 14.08 14.15 13.76 13.83 7.9M
2023-05-15 14.30 14.30 13.92 14.22 8.3M
2023-05-12 14.01 14.62 13.75 14.32 13.3M
2023-05-11 14.10 14.21 13.96 14.08 7.7M
2023-05-10 14.11 14.29 13.89 14.17 10.0M
2023-05-09 14.75 14.75 14.04 14.10 14.6M
2023-05-08 14.95 15.17 14.57 14.70 16.1M
2023-05-05 16.87 16.91 14.83 15.00 29.1M
2023-05-04 18.55 18.59 16.60 16.91 29.9M
2023-04-28 18.20 19.47 18.19 19.05 30.2M
2023-04-27 21.40 21.45 19.05 19.62 36.5M
2023-04-26 21.03 22.95 20.30 22.00 46.2M
2023-04-25 19.97 21.23 18.50 21.14 43.1M
2023-04-24 17.67 20.05 17.67 20.05 23.2M
2023-04-21 18.08 18.09 16.65 16.71 9.9M
2023-04-20 17.77 18.80 17.36 18.18 12.0M
2023-04-19 17.61 17.96 17.61 17.75 2.9M
2023-04-18 17.80 17.87 17.45 17.57 4.2M
2023-04-17 18.00 18.27 17.86 18.02 3.2M
2023-04-14 18.18 18.45 17.89 18.03 4.1M
2023-04-13 18.71 18.88 18.10 18.17 4.8M
2023-04-12 18.36 18.77 18.10 18.68 5.3M
2023-04-11 18.34 18.55 18.18 18.25 4.0M
2023-04-10 18.53 18.71 18.32 18.53 4.1M
2023-04-07 18.68 18.80 18.37 18.54 5.2M
2023-04-06 18.60 18.95 18.52 18.68 5.3M
2023-04-04 18.80 18.95 18.44 18.79 5.6M
2023-04-03 18.25 18.96 18.24 18.72 8.7M
2023-03-31 18.49 18.63 18.12 18.41 7.0M
2023-03-30 17.83 18.40 17.62 18.30 9.1M
2023-03-29 17.56 18.33 17.50 17.91 10.0M
2023-03-28 17.29 17.94 17.18 17.36 7.9M
2023-03-27 17.68 17.68 17.04 17.16 5.0M
2023-03-24 16.85 17.45 16.75 17.35 5.3M
2023-03-23 16.79 16.99 16.60 16.84 4.4M
2023-03-22 16.58 17.15 16.41 16.95 4.8M
2023-03-21 16.36 16.48 16.08 16.40 2.7M
2023-03-20 15.91 16.36 15.80 16.21 4.5M
2023-03-17 16.10 16.46 15.73 15.86 4.9M
2023-03-16 16.71 16.89 16.10 16.12 3.3M
2023-03-15 16.56 17.12 16.43 16.71 3.9M
2023-03-14 16.52 16.68 16.10 16.55 3.9M
2023-03-13 16.55 16.68 16.35 16.41 3.2M
2023-03-10 16.58 16.93 16.40 16.56 4.3M
2023-03-09 17.17 17.21 16.51 16.74 7.5M
2023-03-08 16.49 17.25 16.34 17.25 6.3M
2023-03-07 16.83 16.85 16.33 16.33 2.7M
2023-03-06 16.42 16.98 16.30 16.67 3.9M
2023-03-03 16.66 16.78 16.29 16.50 2.3M
2023-03-02 16.72 16.98 16.55 16.67 2.6M
2023-03-01 16.65 16.76 16.41 16.72 2.1M
2023-02-28 16.53 16.80 16.28 16.60 2.5M
2023-02-27 16.72 16.88 16.50 16.53 2.9M
2023-02-24 16.79 17.15 16.63 16.67 3.8M
2023-02-23 16.76 16.95 16.62 16.78 2.1M
2023-02-22 16.73 16.98 16.54 16.69 2.6M
2023-02-21 16.85 17.15 16.66 16.86 2.8M
2023-02-20 16.85 16.87 16.41 16.75 3.2M
2023-02-17 17.25 17.25 16.70 16.72 4.1M
2023-02-16 17.77 17.86 16.96 17.09 4.5M
2023-02-15 17.62 17.93 17.60 17.70 2.5M
2023-02-14 17.55 17.78 17.40 17.66 4.2M
2023-02-13 17.60 17.89 17.44 17.47 4.3M
2023-02-10 17.68 18.20 17.50 17.76 4.5M
2023-02-09 17.44 17.78 17.25 17.67 4.1M
2023-02-08 17.50 17.75 17.39 17.44 2.8M
2023-02-07 17.44 17.56 17.24 17.45 3.1M
2023-02-06 17.29 17.48 17.00 17.37 3.7M
2023-02-03 17.48 17.61 16.95 17.30 4.5M
2023-02-02 17.35 17.70 17.20 17.53 5.6M
2023-02-01 17.04 17.39 16.92 17.19 4.8M
2023-01-31 16.85 17.25 16.54 17.07 7.6M
2023-01-30 16.46 16.98 16.45 16.85 4.4M
2023-01-20 16.23 16.47 16.03 16.28 3.5M
2023-01-19 16.34 16.45 16.01 16.23 3.6M
2023-01-18 16.15 16.30 16.06 16.18 2.2M
2023-01-17 16.03 16.37 16.03 16.18 4.2M
2023-01-16 15.63 16.25 15.61 16.12 3.7M
2023-01-13 16.00 16.00 15.58 15.71 3.0M
2023-01-12 15.69 15.87 15.45 15.76 3.1M
2023-01-11 16.00 16.07 15.69 15.70 3.3M
2023-01-10 15.91 16.15 15.78 15.98 4.1M
2023-01-09 15.55 16.03 15.46 15.93 5.0M
2023-01-06 15.55 15.80 15.41 15.56 3.3M
2023-01-05 15.42 15.75 15.30 15.55 4.2M
2023-01-04 15.09 15.55 14.86 15.35 4.5M
2023-01-03 14.39 15.11 14.25 15.03 4.4M