ShenZhen Longtu Photomask Co Ltd (688721)

688721
🏛️ China →
53.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.45 53.64 53.04 53.22 425.5K
09:35 53.20 53.85 53.13 53.68 217.7K
09:40 53.68 53.93 53.50 53.90 180.4K
09:45 53.91 54.23 53.52 53.53 259.2K
09:50 53.52 53.69 53.30 53.60 149.1K
09:55 53.60 53.69 53.52 53.65 149.1K
10:00 53.60 53.98 53.60 53.91 72.0K
10:05 53.91 53.93 53.51 53.87 67.3K
10:10 53.65 53.85 53.50 53.63 95.7K
10:15 53.78 53.85 53.49 53.49 68.6K
10:20 53.49 53.70 53.45 53.60 59.6K
10:25 53.50 53.83 53.50 53.71 46.8K
10:30 53.71 53.74 53.55 53.60 67.4K
10:35 53.81 53.90 53.56 53.76 84.8K
10:40 53.71 53.72 53.50 53.69 27.3K
10:45 53.54 53.70 53.45 53.50 114.0K
10:50 53.62 53.63 53.34 53.34 56.3K
10:55 53.33 53.62 53.33 53.40 30.7K
11:00 53.39 53.40 53.33 53.36 75.1K
11:05 53.35 53.46 53.13 53.13 77.6K
11:10 53.15 53.30 53.00 53.00 180.0K
11:15 53.04 53.25 52.95 53.14 122.2K
11:20 53.22 53.40 53.17 53.40 30.1K
11:25 53.43 53.59 53.43 53.50 42.0K
13:00 53.47 53.47 53.12 53.12 33.2K
13:05 53.12 53.29 53.02 53.21 39.7K
13:10 53.19 53.19 52.85 52.85 102.1K
13:15 52.86 53.00 52.84 52.88 64.7K
13:20 52.90 52.92 52.84 52.90 34.6K
13:25 52.87 52.87 52.71 52.71 103.5K
13:30 52.68 52.79 52.61 52.62 56.6K
13:35 52.64 53.00 52.64 53.00 51.0K
13:40 53.00 53.19 53.00 53.05 27.0K
13:45 53.05 53.08 52.95 52.95 27.9K
13:50 52.96 53.12 52.91 53.10 38.4K
13:55 53.12 53.28 53.08 53.28 23.4K
14:00 53.28 53.29 53.10 53.27 30.0K
14:05 53.19 53.27 53.13 53.18 45.9K
14:10 53.18 53.18 53.10 53.11 10.1K
14:15 53.11 53.27 53.08 53.12 65.9K
14:20 53.12 53.21 53.12 53.14 15.9K
14:25 53.17 53.32 53.17 53.32 47.0K
14:30 53.35 53.40 53.22 53.26 43.4K
14:35 53.26 53.29 53.08 53.11 48.9K
14:40 53.18 53.28 53.16 53.17 47.0K
14:45 53.17 53.25 53.12 53.19 29.1K
14:50 53.20 53.24 53.20 53.24 83.6K
14:55 53.22 53.25 53.21 53.23 24.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.62 54.81 52.62 53.45 3.0M
2025-09-25 53.50 54.23 52.60 53.23 3.8M
2025-09-24 50.81 54.60 50.50 53.99 6.5M
2025-09-23 50.02 51.40 48.30 51.26 3.0M
2025-09-22 50.50 51.18 49.35 50.45 1.9M
2025-09-19 50.05 51.88 49.64 50.09 2.2M
2025-09-18 50.81 52.42 49.80 50.45 3.6M
2025-09-17 49.88 52.09 49.50 50.83 2.9M
2025-09-16 48.91 49.92 48.59 49.30 1.3M
2025-09-15 50.50 50.80 48.96 49.00 1.5M
2025-09-12 49.32 50.46 48.80 49.86 2.5M
2025-09-11 47.20 49.10 46.51 49.09 2.0M
2025-09-10 47.85 48.07 46.89 47.27 1.1M
2025-09-09 49.00 49.04 47.50 47.50 1.4M
2025-09-08 48.00 49.23 47.60 49.00 1.4M
2025-09-05 47.61 48.60 47.55 48.49 1.6M
2025-09-04 50.45 51.51 46.72 47.78 2.3M
2025-09-03 51.45 52.10 50.02 50.41 1.9M
2025-09-02 53.98 53.98 50.44 50.86 2.7M
2025-09-01 52.21 54.99 52.21 53.98 2.9M
2025-08-29 53.50 53.50 51.78 51.78 2.3M
2025-08-28 51.09 53.96 51.09 53.31 3.5M
2025-08-27 53.91 55.57 52.88 52.88 3.2M
2025-08-26 54.96 55.54 53.72 54.52 3.4M
2025-08-25 55.60 58.56 54.26 55.70 5.8M
2025-08-22 53.92 56.88 53.36 55.44 5.0M
2025-08-21 54.80 55.18 52.90 53.34 3.3M
2025-08-20 54.78 54.88 52.49 54.45 5.0M
2025-08-19 56.48 56.48 54.80 55.44 5.2M
2025-08-18 56.01 58.74 54.00 57.58 9.1M
2025-08-15 54.93 57.50 54.04 56.64 11.6M
2025-08-14 47.91 57.06 47.91 53.72 12.9M
2025-08-13 47.62 48.18 47.06 47.55 2.2M
2025-08-12 48.28 48.28 47.00 47.45 2.9M
2025-08-11 48.14 48.86 47.20 48.28 3.3M
2025-08-08 48.86 48.88 46.90 47.49 3.6M
2025-08-07 45.50 49.20 44.95 48.29 7.3M
2025-08-06 44.93 46.00 44.72 45.30 4.5M
2025-08-05 46.07 48.00 46.01 46.32 2.1M
2025-08-04 44.01 44.86 43.97 44.70 0.7M
2025-08-01 44.93 45.80 44.06 44.18 1.3M
2025-07-31 45.78 46.20 44.56 44.80 1.4M
2025-07-30 45.97 46.25 45.09 45.78 1.4M
2025-07-29 46.20 46.70 45.70 46.13 1.3M
2025-07-28 46.01 47.00 45.39 46.28 1.7M
2025-07-25 45.53 46.25 44.73 46.00 1.6M
2025-07-24 44.48 46.15 44.16 45.45 2.0M
2025-07-23 43.10 44.58 42.83 44.46 2.5M
2025-07-22 42.99 43.39 42.82 42.94 0.9M
2025-07-21 43.20 43.50 42.80 42.96 1.0M
2025-07-18 43.30 43.82 42.98 43.12 0.9M
2025-07-17 43.32 43.57 43.06 43.33 0.7M
2025-07-16 43.27 44.17 43.27 43.50 0.9M
2025-07-15 43.95 44.18 43.10 43.41 1.0M
2025-07-14 44.17 44.40 43.51 44.00 0.8M
2025-07-11 43.30 44.95 43.11 44.15 1.7M
2025-07-10 43.25 43.40 43.00 43.20 0.6M
2025-07-09 43.35 43.68 42.95 43.35 0.7M
2025-07-08 43.44 43.85 43.12 43.47 0.9M
2025-07-07 43.79 43.95 43.27 43.35 0.6M
2025-07-04 43.90 44.80 43.35 43.89 1.2M
2025-07-03 43.92 44.45 43.52 43.88 0.9M
2025-07-02 45.00 45.00 43.39 43.57 1.3M
2025-07-01 45.20 46.20 44.67 45.30 1.7M
2025-06-30 44.35 45.70 44.34 45.10 1.4M
2025-06-27 43.62 44.60 43.41 44.06 1.6M
2025-06-26 43.97 44.79 43.23 43.29 1.6M
2025-06-25 43.45 43.75 42.89 43.67 1.7M
2025-06-24 42.65 43.76 42.43 43.40 1.7M
2025-06-23 40.95 43.18 40.95 42.65 1.9M
2025-06-20 40.81 42.30 40.75 41.60 1.6M
2025-06-19 41.40 41.90 40.40 40.87 1.3M
2025-06-18 40.60 41.65 40.36 41.40 1.2M
2025-06-17 40.45 41.20 40.31 40.85 0.6M
2025-06-16 39.83 40.85 39.81 40.45 0.6M
2025-06-13 40.70 41.13 40.00 40.00 0.9M
2025-06-12 40.62 41.52 40.42 41.00 0.8M
2025-06-11 40.83 41.32 40.31 40.81 0.8M
2025-06-10 41.87 41.87 39.90 40.48 1.3M
2025-06-09 41.12 41.91 40.69 41.88 0.8M
2025-06-06 41.30 41.39 40.50 40.72 0.7M
2025-06-05 40.50 41.50 40.16 41.18 0.8M
2025-06-04 40.99 40.99 40.33 40.46 0.5M
2025-06-03 40.03 41.43 40.03 40.39 0.6M
2025-05-30 41.52 41.66 40.70 40.80 0.6M
2025-05-29 40.55 41.78 40.55 41.78 0.8M
2025-05-28 41.22 41.79 40.64 40.82 0.6M
2025-05-27 41.29 41.78 40.81 41.38 0.7M
2025-05-26 41.60 41.77 40.22 41.59 0.8M
2025-05-23 41.90 42.06 40.90 40.94 0.7M
2025-05-22 41.80 42.84 41.66 41.74 0.6M
2025-05-21 43.00 43.05 41.60 42.06 0.8M
2025-05-20 43.58 43.79 42.70 42.96 0.6M
2025-05-19 42.80 43.45 42.37 43.11 0.7M
2025-05-16 43.19 43.66 42.70 42.80 0.5M
2025-05-15 44.05 44.35 43.09 43.09 0.6M
2025-05-14 44.90 45.27 44.02 44.26 0.9M
2025-05-13 46.00 46.30 44.59 44.68 0.8M
2025-05-12 44.60 46.60 44.52 45.69 1.1M
2025-05-09 45.98 45.98 44.31 44.68 0.8M
2025-05-08 45.67 46.12 45.12 46.00 0.8M
2025-05-07 46.03 47.00 45.06 45.50 1.2M
2025-05-06 44.01 45.74 43.89 45.74 1.0M
2025-04-30 44.00 44.44 43.50 43.88 0.7M
2025-04-29 43.66 44.10 42.77 43.64 0.7M
2025-04-28 43.50 44.23 43.09 43.36 0.8M
2025-04-25 44.48 44.50 42.51 43.71 1.4M
2025-04-24 46.24 46.58 44.70 45.08 1.0M
2025-04-23 46.15 46.81 45.80 46.24 0.8M
2025-04-22 46.49 46.65 45.74 46.13 0.7M
2025-04-21 45.73 46.60 45.00 46.49 0.8M
2025-04-18 46.35 46.56 45.30 45.73 0.9M
2025-04-17 45.52 47.75 45.52 46.61 1.3M
2025-04-16 46.69 47.20 45.50 46.19 1.2M
2025-04-15 47.83 48.07 46.37 46.71 1.2M
2025-04-14 48.83 49.70 47.35 47.83 1.8M
2025-04-11 44.10 50.60 43.30 47.90 3.2M
2025-04-10 44.80 45.36 43.87 43.90 1.8M
2025-04-09 41.19 44.33 38.88 43.26 2.4M
2025-04-08 40.88 43.81 40.42 41.80 1.9M
2025-04-07 45.27 47.26 39.74 39.76 1.8M
2025-04-03 50.65 51.30 49.51 49.68 0.7M
2025-04-02 50.60 51.49 50.60 50.67 0.6M
2025-04-01 50.99 51.79 50.68 51.08 0.7M
2025-03-31 51.54 51.91 50.39 50.98 0.8M
2025-03-28 52.02 53.60 51.55 51.61 1.4M
2025-03-27 50.00 52.28 49.10 51.28 1.1M
2025-03-26 50.10 50.89 49.98 50.17 0.5M
2025-03-25 50.47 51.29 49.70 50.00 0.6M
2025-03-24 49.98 51.10 49.33 50.32 0.7M
2025-03-21 51.60 51.60 50.00 50.01 1.0M
2025-03-20 51.82 52.75 51.22 51.60 0.9M
2025-03-19 52.67 52.83 51.67 51.89 0.8M
2025-03-18 52.60 53.58 52.20 52.67 0.8M
2025-03-17 52.98 52.98 51.89 52.52 0.7M
2025-03-14 51.64 52.55 51.17 52.52 0.8M
2025-03-13 53.21 53.80 51.20 51.64 1.3M
2025-03-12 54.40 54.40 53.16 53.30 0.9M
2025-03-11 53.28 54.12 52.80 53.70 1.0M
2025-03-10 54.15 54.79 53.33 54.29 0.9M
2025-03-07 55.46 55.46 53.62 54.08 1.6M
2025-03-06 54.70 56.90 54.70 55.73 2.0M
2025-03-05 55.30 55.30 53.60 54.33 1.0M
2025-03-04 52.31 55.46 52.24 54.90 1.6M
2025-03-03 53.01 54.76 51.80 53.30 1.4M
2025-02-28 57.18 57.74 52.81 52.97 2.6M
2025-02-27 58.85 59.45 56.49 57.64 2.5M
2025-02-26 58.70 59.23 57.77 58.79 2.4M
2025-02-25 56.37 60.00 56.11 58.78 3.3M
2025-02-24 58.16 58.50 56.68 57.32 2.6M
2025-02-21 59.00 59.79 57.00 58.66 3.6M
2025-02-20 57.00 59.63 56.66 58.16 3.5M
2025-02-19 54.37 58.70 54.36 57.71 4.7M
2025-02-18 53.01 57.88 52.53 54.87 4.6M
2025-02-17 52.67 53.45 52.30 53.00 1.5M
2025-02-14 53.30 54.45 52.16 52.67 1.7M
2025-02-13 55.39 55.41 53.80 53.80 2.2M
2025-02-12 55.01 55.77 53.90 55.55 2.6M
2025-02-11 54.66 55.69 53.21 54.87 2.3M
2025-02-10 53.50 55.14 53.35 54.98 2.1M
2025-02-07 53.11 54.89 52.90 53.66 2.7M
2025-02-06 50.05 54.48 48.88 53.88 3.5M
2025-02-05 51.00 52.65 51.00 51.73 1.1M
2025-01-27 52.58 53.08 50.15 50.15 1.3M
2025-01-24 52.01 53.39 52.01 52.60 1.2M
2025-01-23 53.88 54.97 52.50 52.50 1.7M
2025-01-22 54.10 54.21 52.58 53.39 1.4M
2025-01-21 54.20 54.80 53.44 54.24 1.3M
2025-01-20 55.01 55.10 53.44 54.15 1.5M
2025-01-17 54.10 56.15 52.60 54.80 2.2M
2025-01-16 56.03 56.50 53.50 54.06 1.6M
2025-01-15 55.20 56.18 54.31 54.93 1.5M
2025-01-14 51.41 55.11 51.41 54.99 2.0M
2025-01-13 50.52 51.78 49.82 51.39 1.3M
2025-01-10 51.80 54.60 51.25 51.25 1.9M
2025-01-09 52.80 54.19 52.54 52.58 1.5M
2025-01-08 51.21 53.98 50.43 53.12 1.8M
2025-01-07 50.34 52.15 49.52 52.03 1.7M
2025-01-06 52.49 52.89 49.10 50.03 2.0M
2025-01-03 54.11 55.28 51.46 52.49 1.3M
2025-01-02 59.21 59.29 53.38 54.75 1.9M