Shenzhen Friendcom Technology Development Co Ltd (300514)

300514
🏛️ China →
14.72
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
2022-12-30 10.25 10.35 10.18 10.25 1.4M
2022-12-29 10.38 10.43 10.22 10.25 1.9M
2022-12-28 10.44 10.49 10.30 10.33 1.8M
2022-12-27 10.52 10.58 10.36 10.43 2.0M
2022-12-26 10.10 10.46 10.04 10.44 2.2M
2022-12-23 10.13 10.13 9.95 10.01 1.9M
2022-12-22 10.44 10.44 10.00 10.06 1.6M
2022-12-21 10.50 10.51 10.23 10.34 1.7M
2022-12-20 10.32 10.59 10.32 10.45 1.8M
2022-12-19 10.58 10.63 10.38 10.45 2.4M
2022-12-16 10.91 10.91 10.50 10.56 2.4M
2022-12-15 10.91 11.05 10.81 10.96 1.2M
2022-12-14 10.96 11.10 10.78 10.91 2.1M
2022-12-13 11.18 11.36 10.91 10.96 2.6M
2022-12-12 11.12 11.20 10.93 11.14 2.8M
2022-12-09 11.21 11.26 11.00 11.04 2.5M
2022-12-08 11.24 11.35 11.11 11.21 1.8M
2022-12-07 11.43 11.48 11.18 11.23 3.4M
2022-12-06 11.45 11.49 11.18 11.43 3.5M
2022-12-05 11.73 11.86 11.34 11.42 4.5M
2022-12-02 11.51 11.78 11.44 11.72 4.5M
2022-12-01 11.55 11.79 11.49 11.57 4.8M
2022-11-30 11.44 11.58 11.30 11.45 4.1M
2022-11-29 11.55 11.60 11.25 11.42 4.8M
2022-11-28 11.40 11.78 11.20 11.64 5.4M
2022-11-25 11.33 11.65 11.32 11.45 4.0M
2022-11-24 11.59 11.73 11.31 11.42 5.5M
2022-11-23 11.36 11.68 11.06 11.62 6.0M
2022-11-22 11.38 11.75 11.35 11.40 4.7M
2022-11-21 11.32 11.55 11.13 11.52 3.1M
2022-11-18 11.40 11.63 11.36 11.43 3.9M
2022-11-17 11.36 11.43 11.25 11.41 2.8M
2022-11-16 11.40 11.64 11.30 11.36 3.7M
2022-11-15 11.45 11.58 11.21 11.45 5.7M
2022-11-14 11.55 12.05 11.35 11.52 8.1M
2022-11-11 11.18 11.79 11.11 11.56 8.2M
2022-11-10 11.09 11.20 10.98 11.05 2.8M
2022-11-09 11.10 11.19 10.89 11.15 3.4M
2022-11-08 11.19 11.19 10.96 11.10 3.6M
2022-11-07 11.10 11.23 11.02 11.12 3.4M
2022-11-04 11.16 11.30 11.12 11.18 4.6M
2022-11-03 11.24 11.42 11.10 11.20 4.6M
2022-11-02 11.38 11.63 11.23 11.30 6.2M
2022-11-01 11.20 11.58 11.10 11.51 10.1M
2022-10-31 11.19 11.42 10.92 11.16 15.7M
2022-10-28 11.28 11.79 10.88 11.18 23.5M
2022-10-27 10.01 10.21 10.01 10.05 2.1M
2022-10-26 9.90 9.98 9.61 9.98 1.8M
2022-10-25 9.72 9.80 9.51 9.71 1.6M
2022-10-24 9.82 9.99 9.66 9.69 2.2M
2022-10-21 9.78 9.93 9.71 9.82 1.4M
2022-10-20 9.90 9.91 9.68 9.78 1.6M
2022-10-19 9.78 9.94 9.77 9.84 1.4M
2022-10-18 9.84 9.91 9.72 9.88 1.9M
2022-10-17 9.46 9.78 9.38 9.77 2.2M
2022-10-14 9.44 9.50 9.27 9.46 1.6M
2022-10-13 9.08 9.34 9.01 9.25 2.4M
2022-10-12 8.80 9.07 8.67 9.06 2.3M
2022-10-11 8.80 8.80 8.53 8.76 1.4M
2022-10-10 8.70 8.92 8.56 8.59 2.6M
2022-09-30 9.02 9.02 8.75 8.76 1.7M
2022-09-29 9.06 9.12 8.87 8.91 2.0M
2022-09-28 9.31 9.39 9.00 9.00 2.1M
2022-09-27 9.20 9.43 9.13 9.31 2.6M
2022-09-26 9.25 9.28 9.05 9.10 1.8M
2022-09-23 9.52 9.61 9.21 9.25 1.9M
2022-09-22 9.58 9.71 9.47 9.59 1.3M
2022-09-21 9.40 9.70 9.38 9.68 1.2M
2022-09-20 9.57 9.68 9.53 9.62 1.1M
2022-09-19 9.53 9.60 9.31 9.52 1.3M
2022-09-16 9.60 9.78 9.50 9.50 1.4M
2022-09-15 10.15 10.17 9.60 9.75 2.4M
2022-09-14 10.04 10.14 9.89 10.10 2.2M
2022-09-13 10.35 10.35 10.08 10.17 1.5M
2022-09-09 10.26 10.30 10.03 10.19 2.0M
2022-09-08 10.54 10.67 10.23 10.29 2.4M
2022-09-07 10.57 10.67 10.49 10.54 2.2M
2022-09-06 10.59 10.62 10.34 10.58 2.1M
2022-09-05 10.75 10.76 10.42 10.51 2.1M
2022-09-02 10.31 10.73 10.20 10.67 3.7M
2022-09-01 10.32 10.71 10.22 10.27 3.3M
2022-08-31 11.21 11.36 10.41 10.52 6.2M
2022-08-30 11.82 11.90 11.38 11.42 5.5M
2022-08-29 10.97 11.57 10.90 11.53 2.8M
2022-08-26 11.30 11.51 11.16 11.21 2.5M
2022-08-25 11.64 11.72 11.08 11.30 3.8M
2022-08-24 12.06 12.29 11.52 11.57 4.2M
2022-08-23 11.69 12.18 11.63 12.13 5.0M
2022-08-22 11.90 12.09 11.62 11.71 3.8M
2022-08-19 12.28 12.35 11.81 11.92 5.2M
2022-08-18 12.14 12.50 12.12 12.18 6.4M
2022-08-17 12.06 12.43 11.93 12.34 7.4M
2022-08-16 12.10 12.30 11.98 12.03 4.3M
2022-08-15 11.59 12.15 11.53 12.07 5.7M
2022-08-12 11.95 12.06 11.66 11.68 4.3M
2022-08-11 11.82 12.11 11.77 11.96 6.0M
2022-08-10 11.76 11.86 11.63 11.74 4.9M
2022-08-09 11.50 11.88 11.45 11.76 5.6M
2022-08-08 11.43 11.64 11.15 11.63 4.9M
2022-08-05 11.73 11.73 11.26 11.37 5.4M
2022-08-04 11.16 11.72 11.16 11.56 6.8M
2022-08-03 11.19 11.75 10.99 11.09 8.0M
2022-08-02 11.51 11.51 10.80 10.92 7.7M
2022-08-01 11.87 12.00 11.58 11.73 6.1M
2022-07-29 11.49 12.28 11.45 11.86 10.5M
2022-07-28 11.60 11.67 11.44 11.49 4.7M
2022-07-27 11.35 11.56 11.25 11.56 4.9M
2022-07-26 11.34 11.38 11.12 11.30 3.8M
2022-07-25 11.60 11.65 11.19 11.22 6.3M
2022-07-22 11.57 11.88 11.53 11.73 6.9M
2022-07-21 11.78 12.06 11.68 11.68 8.7M
2022-07-20 12.11 12.16 11.75 11.84 12.3M
2022-07-19 12.57 12.93 12.24 12.28 11.7M
2022-07-18 12.07 12.76 11.91 12.65 14.6M
2022-07-15 11.61 12.76 11.52 12.11 15.9M
2022-07-14 11.45 12.08 11.24 11.78 14.9M
2022-07-13 11.15 11.49 10.95 11.49 11.2M
2022-07-12 11.05 11.50 10.82 11.23 11.3M
2022-07-11 10.97 11.55 10.70 11.20 12.0M
2022-07-08 10.30 11.37 10.30 10.79 7.8M
2022-07-07 10.39 10.47 10.24 10.40 2.2M
2022-07-06 10.29 10.56 10.15 10.39 2.6M
2022-07-05 10.50 10.54 10.11 10.29 2.0M
2022-07-04 10.38 10.47 10.20 10.44 1.8M
2022-07-01 10.44 10.56 10.33 10.38 1.6M
2022-06-30 10.56 10.64 10.36 10.43 2.7M
2022-06-29 10.75 10.98 10.52 10.55 3.4M
2022-06-28 10.43 10.80 10.31 10.68 3.2M
2022-06-27 10.42 10.50 10.31 10.40 2.2M
2022-06-24 10.45 10.52 10.34 10.38 2.4M
2022-06-23 10.15 10.42 10.15 10.36 2.1M
2022-06-22 10.40 10.40 10.08 10.19 2.4M
2022-06-21 10.30 10.41 10.19 10.33 2.5M
2022-06-20 10.08 10.28 10.06 10.24 2.6M
2022-06-17 9.98 10.14 9.84 10.10 3.1M
2022-06-16 10.12 10.13 9.92 10.04 2.0M
2022-06-15 9.99 10.16 9.94 10.02 2.4M
2022-06-14 10.06 10.06 9.75 10.03 2.1M
2022-06-13 9.99 10.13 9.90 10.07 2.0M
2022-06-10 9.90 10.05 9.81 10.04 1.8M
2022-06-09 9.96 10.03 9.77 9.88 2.4M
2022-06-08 10.13 10.15 9.77 10.00 3.2M
2022-06-07 10.38 10.42 9.93 10.05 3.9M
2022-06-06 10.60 10.90 10.27 10.32 4.9M
2022-06-02 9.98 10.05 9.78 10.01 1.8M
2022-06-01 9.76 9.96 9.72 9.88 2.6M
2022-05-31 9.79 9.84 9.57 9.81 1.5M
2022-05-30 9.69 9.75 9.53 9.69 1.7M
2022-05-27 9.79 9.84 9.54 9.63 1.3M
2022-05-26 9.72 9.78 9.47 9.75 2.0M
2022-05-25 9.53 9.74 9.53 9.67 2.0M
2022-05-24 9.93 9.99 9.54 9.60 2.8M
2022-05-23 9.68 10.02 9.68 9.97 3.1M
2022-05-20 9.55 9.76 9.47 9.61 2.0M
2022-05-19 9.34 9.57 9.25 9.56 2.4M
2022-05-18 9.37 9.54 9.28 9.44 2.5M
2022-05-17 9.36 9.42 9.14 9.34 2.1M
2022-05-16 9.31 9.40 9.20 9.30 1.6M
2022-05-13 9.30 9.30 9.13 9.26 2.0M
2022-05-12 9.15 9.32 9.07 9.20 2.2M
2022-05-11 9.15 9.39 9.10 9.15 3.6M
2022-05-10 8.85 9.22 8.85 9.19 3.0M
2022-05-09 9.05 9.12 8.87 8.99 2.9M
2022-05-06 8.80 9.00 8.66 8.91 2.9M
2022-05-05 9.16 9.16 8.90 8.94 3.3M
2022-04-29 8.85 9.10 8.78 9.02 3.3M
2022-04-28 8.60 8.79 8.43 8.72 2.9M
2022-04-27 8.36 8.73 8.18 8.70 3.4M
2022-04-26 8.90 9.08 8.40 8.44 3.6M
2022-04-25 9.69 9.69 8.88 8.91 3.4M
2022-04-22 9.88 10.08 9.78 9.82 2.2M
2022-04-21 10.21 10.41 9.80 9.88 2.8M
2022-04-20 10.64 10.73 10.11 10.21 2.8M
2022-04-19 10.30 10.58 10.29 10.45 1.7M
2022-04-18 10.01 10.43 9.84 10.33 2.1M
2022-04-15 10.44 10.44 10.02 10.08 2.3M
2022-04-14 10.60 10.71 10.45 10.47 1.6M
2022-04-13 10.82 10.82 10.48 10.59 1.3M
2022-04-12 10.46 10.85 10.36 10.83 2.2M
2022-04-11 10.90 10.93 10.35 10.47 2.6M
2022-04-08 11.01 11.18 10.75 11.00 2.6M
2022-04-07 11.54 11.54 11.05 11.07 3.0M
2022-04-06 11.17 11.54 11.11 11.53 3.2M
2022-04-01 11.44 11.44 11.08 11.18 2.6M
2022-03-31 11.19 11.45 11.01 11.39 2.6M
2022-03-30 11.10 11.29 10.92 11.24 2.9M
2022-03-29 11.34 11.34 10.91 10.94 2.0M
2022-03-28 11.08 11.37 10.90 11.28 2.6M
2022-03-25 11.35 11.44 11.14 11.17 2.1M
2022-03-24 11.70 11.70 11.25 11.34 2.4M
2022-03-23 11.55 11.71 11.40 11.57 2.8M
2022-03-22 11.50 11.55 11.28 11.35 2.5M
2022-03-21 11.35 11.60 11.20 11.50 2.4M
2022-03-18 11.21 11.47 11.21 11.36 2.6M
2022-03-17 11.20 11.31 11.03 11.20 3.5M
2022-03-16 10.80 11.06 10.46 11.05 5.1M
2022-03-15 11.16 11.23 10.44 10.45 4.4M
2022-03-14 11.41 11.59 11.17 11.17 3.5M
2022-03-11 11.38 11.63 11.16 11.61 3.2M
2022-03-10 11.65 11.75 11.53 11.53 3.3M
2022-03-09 11.58 11.69 10.87 11.31 3.7M
2022-03-08 12.13 12.13 11.50 11.52 4.2M
2022-03-07 12.10 12.55 11.95 12.08 4.2M
2022-03-04 12.62 12.79 12.18 12.19 5.6M
2022-03-03 13.00 13.17 12.67 12.73 4.5M
2022-03-02 13.07 13.07 12.75 12.99 4.9M
2022-03-01 12.94 13.10 12.82 12.98 5.3M
2022-02-28 13.21 13.21 12.53 12.93 9.2M
2022-02-25 12.96 13.22 12.72 13.19 8.5M
2022-02-24 12.76 13.25 12.45 12.78 9.2M
2022-02-23 12.64 12.94 12.60 12.93 6.2M
2022-02-22 12.71 12.85 12.51 12.63 4.7M
2022-02-21 12.55 12.94 12.55 12.87 5.8M
2022-02-18 12.43 12.58 12.21 12.55 4.4M
2022-02-17 12.64 12.87 12.50 12.55 5.7M
2022-02-16 13.00 13.00 12.61 12.68 5.8M
2022-02-15 12.70 13.13 12.54 12.83 7.4M
2022-02-14 12.60 12.77 12.43 12.64 5.8M
2022-02-11 12.90 12.95 12.58 12.82 10.3M
2022-02-10 12.71 13.78 12.51 13.34 15.1M
2022-02-09 12.28 12.70 12.01 12.67 6.6M
2022-02-08 12.25 12.25 11.86 12.20 3.8M
2022-02-07 11.91 12.09 11.61 12.06 4.4M
2022-01-28 11.38 11.83 11.20 11.62 4.1M
2022-01-27 11.75 12.32 11.24 11.33 5.8M
2022-01-26 11.65 12.05 11.56 11.76 3.0M
2022-01-25 12.04 12.15 11.51 11.58 3.5M
2022-01-24 11.86 12.17 11.66 12.05 3.1M
2022-01-21 12.18 12.27 11.86 11.86 3.4M
2022-01-20 12.84 12.96 12.00 12.13 6.8M
2022-01-19 12.67 13.05 12.62 12.89 4.5M
2022-01-18 13.12 13.12 12.66 12.78 5.1M
2022-01-17 12.75 13.15 12.67 13.08 5.3M
2022-01-14 12.76 13.07 12.65 12.75 5.3M
2022-01-13 12.80 12.92 12.65 12.85 4.1M
2022-01-12 12.43 12.85 12.43 12.79 5.0M
2022-01-11 12.63 12.78 12.35 12.39 4.0M
2022-01-10 12.34 12.64 11.93 12.60 4.3M
2022-01-07 12.70 12.89 12.23 12.29 3.6M
2022-01-06 12.55 12.88 12.49 12.76 4.0M
2022-01-05 12.92 13.00 12.29 12.52 6.1M
2022-01-04 12.67 12.95 12.63 12.91 4.4M