Shenzhen Phoenix Telecom Technology Co Ltd (301191)

301191
🏛️ China →
125.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 117.94 126.69 117.80 126.41 1,566.7K
09:35 126.41 129.53 124.77 129.31 1,022.3K
09:40 129.30 131.92 128.88 131.77 748.8K
09:45 131.09 132.65 130.14 130.90 470.0K
09:50 130.85 132.50 129.60 131.98 393.9K
09:55 131.78 133.88 131.13 132.12 403.9K
10:00 131.77 133.20 131.57 131.67 182.1K
10:05 131.67 132.23 130.95 132.18 196.7K
10:10 132.13 133.03 131.02 131.64 189.4K
10:15 131.64 133.36 131.38 132.00 146.9K
10:20 132.00 133.60 131.70 132.04 149.4K
10:25 131.90 133.58 131.88 132.82 106.4K
10:30 133.12 133.80 132.00 132.30 96.8K
10:35 132.30 132.64 130.62 131.16 123.9K
10:40 131.08 131.15 129.37 130.04 94.1K
10:45 130.03 130.43 129.00 129.00 64.6K
10:50 129.00 130.40 128.90 129.53 106.2K
10:55 129.49 129.49 128.72 129.12 74.5K
11:00 128.80 129.98 128.18 128.55 71.0K
11:05 128.53 129.29 128.01 128.64 81.5K
11:10 128.64 128.73 128.10 128.58 39.8K
11:15 128.57 128.72 128.12 128.34 47.6K
11:20 128.17 128.99 127.77 128.81 118.1K
11:25 128.36 128.77 128.16 128.42 22.2K
13:00 128.07 128.12 127.00 127.38 102.3K
13:05 127.35 127.49 126.62 127.00 56.2K
13:10 126.98 127.00 126.10 126.27 91.7K
13:15 126.10 126.56 125.00 125.15 168.1K
13:20 125.16 127.00 125.09 126.45 93.7K
13:25 126.45 126.45 125.88 125.88 26.7K
13:30 125.84 127.22 125.13 125.28 126.5K
13:35 126.18 126.47 125.30 125.58 30.6K
13:40 125.59 126.30 125.40 126.27 52.4K
13:45 125.99 126.27 125.50 126.11 44.7K
13:50 126.10 126.24 125.50 125.51 26.5K
13:55 125.51 125.70 125.30 125.30 59.4K
14:00 125.31 125.50 125.01 125.48 49.4K
14:05 125.48 125.49 124.80 125.23 38.4K
14:10 125.18 125.23 124.76 125.12 29.1K
14:15 125.12 125.50 125.00 125.43 39.8K
14:20 125.40 125.40 124.80 124.87 35.0K
14:25 124.84 125.23 124.60 125.02 48.8K
14:30 125.08 125.59 124.80 124.87 44.8K
14:35 124.66 125.50 124.60 125.20 70.9K
14:40 125.01 125.27 124.88 125.27 62.4K
14:45 125.30 125.75 125.01 125.09 86.4K
14:50 125.21 125.47 124.88 125.07 141.5K
14:55 125.08 125.12 125.00 125.10 58.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 118.42 133.88 117.25 125.08 8.2M
2025-09-25 117.29 122.88 116.54 117.20 6.2M
2025-09-24 109.99 116.20 108.54 113.20 3.3M
2025-09-23 114.08 115.47 106.68 111.11 3.8M
2025-09-22 109.50 116.78 107.02 114.06 5.0M
2025-09-19 113.00 114.40 107.55 108.69 4.9M
2025-09-18 110.61 122.00 109.80 115.07 8.4M
2025-09-17 104.38 111.58 102.89 110.61 5.2M
2025-09-16 100.90 106.48 99.49 105.19 3.9M
2025-09-15 99.68 102.85 97.35 101.86 2.8M
2025-09-12 99.00 101.74 98.22 99.80 3.0M
2025-09-11 95.12 100.88 94.81 99.98 3.2M
2025-09-10 94.38 97.80 94.38 95.76 2.2M
2025-09-09 96.02 96.40 93.58 94.42 1.8M
2025-09-08 96.89 97.83 95.28 96.76 2.2M
2025-09-05 94.80 98.20 93.00 97.81 3.0M
2025-09-04 100.91 101.90 92.60 94.02 4.1M
2025-09-03 100.50 104.20 99.02 100.97 3.6M
2025-09-02 106.00 106.30 99.00 100.50 4.9M
2025-09-01 105.99 109.90 103.76 107.22 4.7M
2025-08-29 114.43 114.60 103.33 105.45 8.1M
2025-08-28 114.30 118.60 112.00 118.10 7.5M
2025-08-27 118.00 127.50 113.56 116.08 10.5M
2025-08-26 116.26 125.00 112.45 119.00 12.4M
2025-08-25 110.51 124.15 109.02 116.74 12.0M
2025-08-22 101.86 106.40 101.30 103.46 5.5M
2025-08-21 107.87 114.00 100.00 100.85 6.6M
2025-08-20 100.00 104.80 96.88 102.44 4.9M
2025-08-19 103.99 109.96 103.80 104.88 5.1M
2025-08-18 97.10 110.00 96.81 104.80 7.3M
2025-08-15 94.72 97.75 93.51 96.80 3.7M
2025-08-14 96.00 97.96 94.17 94.17 4.7M
2025-08-13 94.33 97.00 93.12 96.15 3.8M
2025-08-12 91.32 94.87 90.50 94.38 3.9M
2025-08-11 89.00 91.95 89.00 91.32 2.3M
2025-08-08 90.98 91.66 88.88 89.21 2.4M
2025-08-07 92.21 93.80 91.41 92.00 3.3M
2025-08-06 91.10 92.30 90.20 91.12 2.6M
2025-08-05 90.41 91.88 89.44 91.09 2.3M
2025-08-04 88.25 91.18 87.59 90.39 2.4M
2025-08-01 90.70 92.40 87.99 89.01 3.3M
2025-07-31 89.20 94.90 89.20 91.19 4.9M
2025-07-30 91.45 91.71 88.80 89.60 3.7M
2025-07-29 85.94 95.17 84.50 92.94 7.4M
2025-07-28 87.00 87.80 85.40 85.99 2.0M
2025-07-25 85.71 87.50 85.30 85.82 1.9M
2025-07-24 84.00 85.88 84.00 85.70 1.7M
2025-07-23 85.00 86.09 84.28 85.60 1.5M
2025-07-22 86.15 87.25 85.05 85.24 2.4M
2025-07-21 87.00 87.29 85.85 86.62 2.0M
2025-07-18 88.50 88.70 86.28 86.88 3.1M
2025-07-17 86.01 89.00 85.60 88.71 3.7M
2025-07-16 86.08 88.58 85.11 86.50 3.4M
2025-07-15 83.90 89.29 83.40 85.91 5.3M
2025-07-14 84.77 88.60 83.85 84.07 2.4M
2025-07-11 85.00 85.58 83.01 84.23 2.5M
2025-07-10 85.29 85.50 83.30 83.93 2.5M
2025-07-09 85.00 86.68 84.46 85.58 3.3M
2025-07-08 81.90 89.79 81.90 86.48 6.7M
2025-07-07 81.60 81.71 79.75 80.61 1.7M
2025-07-04 83.25 83.75 81.05 81.63 1.9M
2025-07-03 82.70 83.59 82.29 83.26 1.4M
2025-07-02 85.14 85.14 82.00 82.77 2.0M
2025-07-01 86.78 86.88 84.50 85.35 2.2M
2025-06-30 86.50 88.20 85.17 86.77 2.8M
2025-06-27 84.12 87.50 83.69 86.00 3.1M
2025-06-26 83.02 86.50 83.02 84.53 2.9M
2025-06-25 83.90 86.50 82.65 83.76 4.0M
2025-06-24 78.50 83.80 78.47 83.07 4.0M
2025-06-23 77.01 78.64 76.57 78.18 1.7M
2025-06-20 79.88 81.32 77.20 78.40 2.2M
2025-06-19 82.65 83.98 79.20 79.89 2.6M
2025-06-18 80.00 83.18 79.40 82.93 2.7M
2025-06-17 80.01 81.11 78.22 80.43 1.7M
2025-06-16 78.57 81.97 78.00 80.00 1.8M
2025-06-13 81.06 82.57 78.30 78.64 2.2M
2025-06-12 80.90 84.35 80.27 81.99 2.5M
2025-06-11 83.20 83.80 81.66 81.70 1.8M
2025-06-10 84.80 85.35 81.90 83.22 2.3M
2025-06-09 84.84 86.32 83.76 85.31 3.1M
2025-06-06 78.57 86.86 78.57 84.67 5.8M
2025-06-05 76.50 79.65 75.75 79.09 2.5M
2025-06-04 75.30 77.36 75.29 76.54 1.7M
2025-06-03 74.66 75.59 74.50 74.90 0.8M
2025-05-30 76.91 77.28 73.90 75.05 1.8M
2025-05-29 75.72 77.36 75.02 77.36 1.6M
2025-05-28 75.30 76.25 74.86 75.53 1.1M
2025-05-27 76.88 76.99 74.60 75.28 1.3M
2025-05-26 73.89 77.10 73.42 76.86 2.3M
2025-05-23 75.50 75.80 73.80 73.89 1.8M
2025-05-22 76.30 76.99 75.08 75.39 1.6M
2025-05-21 77.85 78.20 76.16 76.30 1.5M
2025-05-20 78.28 78.65 76.90 77.84 1.6M
2025-05-19 79.00 79.33 77.30 78.27 2.1M
2025-05-16 78.00 81.65 76.60 79.66 2.4M
2025-05-15 82.66 82.66 77.77 77.99 3.2M
2025-05-14 84.00 85.17 82.19 82.60 1.9M
2025-05-13 86.80 87.00 83.41 84.00 2.3M
2025-05-12 85.51 85.86 84.39 85.69 1.8M
2025-05-09 87.54 87.54 83.77 84.51 1.8M
2025-05-08 85.81 88.41 85.50 87.60 2.2M
2025-05-07 87.91 88.78 84.82 85.81 2.2M
2025-05-06 84.61 86.89 82.36 86.80 2.8M
2025-04-30 79.56 83.99 77.82 82.72 4.5M
2025-04-29 85.00 85.00 77.77 78.42 5.5M
2025-04-28 88.76 92.94 87.77 91.16 2.4M
2025-04-25 88.90 91.31 88.20 88.92 1.6M
2025-04-24 90.96 93.90 87.83 88.48 2.4M
2025-04-23 88.00 91.79 88.00 90.27 2.3M
2025-04-22 89.35 90.50 86.77 87.23 2.1M
2025-04-21 90.00 90.18 87.00 89.85 2.3M
2025-04-18 90.07 93.59 87.58 90.60 2.6M
2025-04-17 90.31 93.08 89.49 90.05 1.1M
2025-04-16 92.99 97.00 89.01 90.36 1.7M
2025-04-15 94.70 94.97 91.50 92.26 1.4M
2025-04-14 95.00 96.80 92.50 95.22 2.1M
2025-04-11 89.00 94.70 88.00 91.99 1.8M
2025-04-10 90.00 94.76 89.31 90.12 2.3M
2025-04-09 80.30 87.20 75.60 85.90 2.3M
2025-04-08 82.02 86.67 79.32 82.20 2.0M
2025-04-07 92.77 94.98 81.22 81.22 2.5M
2025-04-03 103.21 105.74 100.31 101.52 1.4M
2025-04-02 103.19 106.95 102.70 105.02 1.7M
2025-04-01 104.01 104.44 101.50 103.45 1.6M
2025-03-31 105.02 106.59 100.00 103.30 2.3M
2025-03-28 109.30 110.72 106.00 106.78 1.4M
2025-03-27 109.98 111.49 107.30 109.06 1.6M
2025-03-26 112.98 116.00 108.20 109.06 2.2M
2025-03-25 115.34 118.42 111.00 112.40 2.4M
2025-03-24 113.90 117.49 112.26 115.37 2.2M
2025-03-21 119.56 121.36 113.20 114.01 3.3M
2025-03-20 121.63 128.60 118.15 121.00 3.6M
2025-03-19 134.58 134.68 121.30 121.70 4.1M
2025-03-18 135.98 139.40 133.28 135.42 3.4M
2025-03-17 131.99 144.28 131.94 136.00 6.1M
2025-03-14 106.95 129.01 102.22 129.01 5.2M
2025-03-13 108.55 111.29 106.38 107.51 2.1M
2025-03-12 104.88 112.50 103.33 109.95 3.2M
2025-03-11 97.92 105.40 97.91 104.20 2.6M
2025-03-10 102.57 102.57 97.80 100.40 2.4M
2025-03-07 97.61 107.90 97.22 103.60 3.7M
2025-03-06 96.32 102.14 96.32 98.59 2.3M
2025-03-05 95.40 96.18 93.20 95.76 1.5M
2025-03-04 91.66 95.46 91.00 95.46 1.6M
2025-03-03 94.68 96.35 91.52 92.34 2.7M
2025-02-28 108.20 109.77 94.62 96.10 4.7M
2025-02-27 108.50 115.92 105.30 108.58 4.2M
2025-02-26 101.06 105.97 98.80 104.92 3.3M
2025-02-25 100.50 102.60 97.26 101.18 3.3M
2025-02-24 102.88 107.48 100.58 105.50 3.7M
2025-02-21 98.90 106.38 97.01 104.30 4.5M
2025-02-20 96.00 97.55 94.50 96.66 2.1M
2025-02-19 94.00 96.51 92.70 95.55 1.7M
2025-02-18 96.75 99.55 94.00 94.51 2.0M
2025-02-17 94.51 101.66 94.51 97.53 3.0M
2025-02-14 94.51 96.20 92.80 93.90 1.9M
2025-02-13 96.81 97.49 94.03 94.71 1.7M
2025-02-12 96.00 97.88 95.47 96.81 2.0M
2025-02-11 97.60 99.99 95.12 96.82 2.7M
2025-02-10 92.99 101.78 92.05 98.40 3.9M
2025-02-07 92.90 94.67 91.13 93.12 2.9M
2025-02-06 84.29 93.50 84.00 93.03 3.8M
2025-02-05 85.15 86.15 82.88 84.30 1.8M
2025-01-27 89.76 89.76 83.90 84.15 2.6M
2025-01-24 89.94 92.98 89.76 90.90 2.0M
2025-01-23 90.99 94.49 89.73 90.70 3.1M
2025-01-22 90.84 92.44 88.86 89.93 2.3M
2025-01-21 91.00 91.99 90.11 91.40 2.1M
2025-01-20 90.43 91.46 89.34 90.05 1.8M
2025-01-17 88.75 93.92 87.23 90.40 3.2M
2025-01-16 87.14 91.33 86.31 90.13 3.5M
2025-01-15 88.11 89.01 86.60 87.02 1.9M
2025-01-14 81.99 88.61 81.18 88.11 3.1M
2025-01-13 81.16 82.86 79.51 81.01 1.9M
2025-01-10 86.00 89.84 84.19 84.21 2.8M
2025-01-09 85.00 91.91 84.06 89.49 4.0M
2025-01-08 85.44 87.98 82.18 85.60 2.9M
2025-01-07 81.79 87.63 81.23 86.25 3.2M
2025-01-06 84.68 86.00 81.35 82.28 2.7M
2025-01-03 88.66 88.83 81.31 81.99 2.6M
2025-01-02 90.00 91.70 86.66 87.89 2.2M