Shenzhen Sunnypol Optoelectronics Co Ltd (002876)

002876
🏛️ China →
24.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 24.15 24.30 24.00 24.28 182.3K
09:35 24.33 24.47 24.29 24.46 67.8K
09:40 24.48 24.55 24.48 24.55 113.9K
09:45 24.55 24.60 24.50 24.54 99.0K
09:50 24.54 24.62 24.49 24.56 208.8K
09:55 24.52 24.53 24.37 24.50 186.0K
10:00 24.50 24.54 24.43 24.43 75.8K
10:05 24.43 24.51 24.41 24.44 111.1K
10:10 24.43 24.46 24.41 24.42 21.4K
10:15 24.40 24.46 24.35 24.46 90.3K
10:20 24.45 24.50 24.45 24.50 37.8K
10:25 24.50 24.55 24.48 24.54 51.5K
10:30 24.54 24.59 24.51 24.58 63.5K
10:35 24.58 24.59 24.55 24.57 59.2K
10:40 24.56 24.56 24.50 24.51 13.9K
10:45 24.52 24.56 24.51 24.54 33.8K
10:50 24.55 24.62 24.55 24.62 48.8K
10:55 24.63 24.65 24.62 24.64 58.1K
11:00 24.64 24.70 24.64 24.69 107.8K
11:05 24.68 24.72 24.67 24.69 40.0K
11:10 24.70 24.72 24.68 24.72 46.5K
11:15 24.72 24.73 24.66 24.70 40.1K
11:20 24.70 24.74 24.70 24.71 32.3K
11:25 24.72 24.75 24.70 24.74 34.1K
11:30 24.74 24.74 24.74 24.74 0.1K
13:00 24.74 24.75 24.68 24.68 131.2K
13:05 24.70 24.70 24.63 24.68 53.3K
13:10 24.68 24.69 24.58 24.59 35.1K
13:15 24.59 24.65 24.58 24.60 38.3K
13:20 24.60 24.62 24.54 24.57 65.1K
13:25 24.57 24.57 24.55 24.56 50.4K
13:30 24.56 24.63 24.56 24.60 45.9K
13:35 24.61 24.62 24.60 24.61 64.1K
13:40 24.61 24.66 24.61 24.66 32.9K
13:45 24.66 24.70 24.65 24.68 45.3K
13:50 24.69 24.70 24.67 24.69 31.9K
13:55 24.68 24.68 24.63 24.63 30.2K
14:00 24.65 24.71 24.65 24.70 50.3K
14:05 24.69 24.71 24.65 24.70 42.7K
14:10 24.70 24.71 24.67 24.70 56.3K
14:15 24.70 24.72 24.69 24.70 46.6K
14:20 24.70 24.71 24.66 24.67 71.3K
14:25 24.67 24.69 24.65 24.68 25.8K
14:30 24.69 24.70 24.65 24.70 40.2K
14:35 24.69 24.73 24.68 24.70 47.8K
14:40 24.72 24.73 24.69 24.70 49.8K
14:45 24.71 24.74 24.70 24.70 75.9K
14:50 24.70 24.72 24.69 24.71 75.5K
14:55 24.71 24.73 24.71 24.71 31.5K
15:40 24.73 24.73 24.73 24.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 24.36 24.50 23.93 24.40 1.9M
2025-09-26 24.72 24.72 24.31 24.36 2.5M
2025-09-25 24.55 25.15 24.49 24.71 3.8M
2025-09-24 24.33 24.76 24.00 24.73 3.1M
2025-09-23 24.72 24.86 23.81 24.37 3.6M
2025-09-22 24.89 25.04 24.65 24.77 2.6M
2025-09-19 24.78 25.15 24.75 24.89 2.6M
2025-09-18 25.33 25.60 24.72 24.90 4.5M
2025-09-17 25.23 25.92 25.15 25.38 4.2M
2025-09-16 25.05 25.27 24.93 25.22 2.4M
2025-09-15 25.43 25.50 25.00 25.11 2.8M
2025-09-12 25.52 25.58 25.24 25.38 3.0M
2025-09-11 25.26 25.54 24.92 25.51 3.7M
2025-09-10 25.20 25.41 25.06 25.20 2.6M
2025-09-09 25.86 25.89 25.01 25.17 3.9M
2025-09-08 25.33 26.27 25.22 25.89 5.0M
2025-09-05 25.21 25.50 24.58 25.38 5.5M
2025-09-04 25.35 25.83 24.63 24.99 4.9M
2025-09-03 25.73 26.15 25.08 25.24 5.3M
2025-09-02 26.05 26.29 25.15 25.73 6.6M
2025-09-01 26.76 27.03 26.00 26.15 6.2M
2025-08-29 27.45 27.50 26.66 26.76 5.0M
2025-08-28 26.98 27.40 26.26 27.36 8.8M
2025-08-27 27.79 28.30 27.30 27.32 6.9M
2025-08-26 27.37 27.93 27.15 27.72 4.7M
2025-08-25 27.51 28.06 27.30 27.57 5.1M
2025-08-22 27.59 27.67 27.38 27.47 3.3M
2025-08-21 27.89 28.48 27.30 27.47 5.3M
2025-08-20 26.85 27.90 26.67 27.84 7.2M
2025-08-19 27.30 27.30 26.84 26.93 5.0M
2025-08-18 26.92 27.99 26.65 27.16 8.3M
2025-08-15 26.19 27.27 26.19 26.75 5.5M
2025-08-14 26.93 27.11 26.15 26.15 4.9M
2025-08-13 26.93 27.15 26.77 26.88 3.4M
2025-08-12 27.08 27.18 26.71 26.80 2.5M
2025-08-11 26.99 27.25 26.80 27.02 3.3M
2025-08-08 27.03 27.15 26.63 26.92 3.0M
2025-08-07 27.20 27.30 26.92 27.10 4.8M
2025-08-06 27.28 27.48 27.08 27.24 3.6M
2025-08-05 27.27 27.54 27.02 27.36 3.6M
2025-08-04 27.26 27.26 26.75 27.17 4.3M
2025-08-01 27.01 28.00 26.69 27.34 9.0M
2025-07-31 26.18 27.66 26.14 26.86 10.3M
2025-07-30 26.40 26.40 25.98 26.14 3.1M
2025-07-29 26.39 26.56 26.14 26.47 4.1M
2025-07-28 26.13 26.56 26.00 26.40 4.9M
2025-07-25 25.42 26.41 25.34 26.11 6.5M
2025-07-24 25.12 25.35 25.01 25.35 2.1M
2025-07-23 25.25 25.32 25.05 25.08 2.1M
2025-07-22 25.31 25.48 25.06 25.20 2.8M
2025-07-21 25.18 25.34 24.96 25.32 3.2M
2025-07-18 25.43 25.60 25.07 25.18 3.0M
2025-07-17 25.13 25.48 25.10 25.44 2.4M
2025-07-16 25.08 25.40 25.00 25.13 2.4M
2025-07-15 25.13 25.28 24.81 25.08 1.9M
2025-07-14 25.13 25.31 24.99 25.13 2.3M
2025-07-11 25.17 25.21 24.85 25.12 2.2M
2025-07-10 25.10 25.26 25.00 25.17 1.7M
2025-07-09 25.28 25.40 25.10 25.19 2.1M
2025-07-08 24.92 25.33 24.71 25.28 2.7M
2025-07-07 24.75 25.03 24.68 24.76 1.4M
2025-07-04 25.48 25.48 24.82 24.83 2.5M
2025-07-03 25.13 25.35 25.01 25.35 1.8M
2025-07-02 25.18 25.26 24.85 25.12 2.3M
2025-07-01 25.25 25.75 25.09 25.33 3.1M
2025-06-30 25.05 25.33 25.00 25.19 1.9M
2025-06-27 24.90 25.33 24.73 25.05 2.4M
2025-06-26 24.72 25.00 24.65 24.83 2.4M
2025-06-25 24.72 24.99 24.65 24.80 2.1M
2025-06-24 24.29 24.74 24.29 24.72 2.4M
2025-06-23 23.69 24.37 23.61 24.28 2.1M
2025-06-20 23.86 24.32 23.80 23.81 1.8M
2025-06-19 24.40 24.66 23.81 23.96 2.6M
2025-06-18 24.40 24.68 24.20 24.50 2.1M
2025-06-17 24.43 24.70 24.20 24.50 1.9M
2025-06-16 23.88 24.36 23.73 24.31 1.7M
2025-06-13 24.45 24.49 23.81 23.92 2.2M
2025-06-12 24.67 24.89 24.37 24.46 1.4M
2025-06-11 24.23 24.90 24.23 24.63 2.0M
2025-06-10 24.63 24.68 24.02 24.23 2.0M
2025-06-09 24.60 24.71 24.36 24.65 1.2M
2025-06-06 24.50 24.59 24.30 24.52 1.4M
2025-06-05 24.16 24.58 23.92 24.47 1.8M
2025-06-04 23.57 24.13 23.57 24.02 1.6M
2025-06-03 23.68 23.91 23.50 23.57 2.1M
2025-05-30 24.59 24.59 23.59 23.76 2.2M
2025-05-29 24.08 24.55 24.08 24.55 1.3M
2025-05-28 24.24 24.38 24.08 24.15 1.0M
2025-05-27 24.30 24.39 24.06 24.14 1.4M
2025-05-26 24.00 24.53 24.00 24.35 1.3M
2025-05-23 24.09 24.68 24.09 24.18 1.8M
2025-05-22 24.42 24.72 24.12 24.21 1.8M
2025-05-21 24.56 24.59 24.32 24.41 1.4M
2025-05-20 24.66 24.83 24.19 24.60 1.7M
2025-05-19 24.76 24.76 24.20 24.56 1.8M
2025-05-16 24.42 24.78 24.33 24.56 1.2M
2025-05-15 24.85 24.85 24.49 24.57 1.2M
2025-05-14 24.83 25.01 24.63 24.85 1.4M
2025-05-13 25.18 25.40 24.86 24.97 2.3M
2025-05-12 24.88 25.18 24.70 24.93 2.2M
2025-05-09 25.07 25.18 24.50 24.65 2.3M
2025-05-08 24.84 25.25 24.84 25.12 2.0M
2025-05-07 25.17 25.43 24.88 25.05 4.0M
2025-05-06 24.88 25.04 24.60 25.03 2.2M
2025-04-30 25.03 25.47 24.79 24.80 2.0M
2025-04-29 24.00 25.60 24.00 25.03 5.6M
2025-04-28 24.16 24.54 23.80 24.15 2.1M
2025-04-25 23.61 24.68 23.61 24.15 3.0M
2025-04-24 24.01 24.13 23.45 23.88 2.4M
2025-04-23 23.34 24.28 23.33 24.17 3.5M
2025-04-22 23.43 23.45 22.96 23.11 2.3M
2025-04-21 22.95 23.44 22.71 23.37 1.7M
2025-04-18 22.80 23.15 22.75 22.94 1.8M
2025-04-17 22.64 23.19 22.56 22.96 2.3M
2025-04-16 23.20 23.25 22.47 22.80 2.8M
2025-04-15 23.39 23.72 23.16 23.31 1.6M
2025-04-14 23.83 24.16 23.40 23.53 3.6M
2025-04-11 22.54 23.56 22.45 23.29 3.5M
2025-04-10 23.00 23.42 22.73 22.80 5.1M
2025-04-09 21.01 22.22 19.95 22.01 6.3M
2025-04-08 22.99 24.23 21.42 21.92 10.3M
2025-04-07 24.85 24.85 23.80 23.80 3.1M
2025-04-03 26.70 26.81 25.95 26.44 3.4M
2025-04-02 27.05 27.24 26.81 27.00 3.3M
2025-04-01 26.36 27.47 26.29 27.16 6.4M
2025-03-31 25.90 26.47 25.89 26.36 3.1M
2025-03-28 26.17 26.37 26.01 26.24 2.0M
2025-03-27 26.09 26.45 25.70 26.18 2.5M
2025-03-26 26.07 26.38 26.00 26.12 1.7M
2025-03-25 26.39 26.45 25.85 26.08 2.1M
2025-03-24 26.29 26.88 25.70 26.40 2.9M
2025-03-21 27.04 27.11 26.25 26.29 3.7M
2025-03-20 27.34 27.69 27.02 27.14 3.1M
2025-03-19 27.47 27.63 27.00 27.20 4.0M
2025-03-18 27.54 28.08 27.30 27.52 5.7M
2025-03-17 27.65 27.66 27.13 27.47 3.8M
2025-03-14 27.12 27.50 26.87 27.40 3.9M
2025-03-13 27.50 27.55 26.80 27.15 3.4M
2025-03-12 27.99 27.99 27.40 27.46 3.9M
2025-03-11 27.61 28.43 27.30 27.70 4.4M
2025-03-10 27.56 27.97 27.16 27.88 4.8M
2025-03-07 27.58 27.96 27.06 27.21 4.4M
2025-03-06 26.80 27.88 26.76 27.85 7.3M
2025-03-05 26.85 26.90 26.32 26.77 2.6M
2025-03-04 26.42 26.90 26.29 26.75 2.8M
2025-03-03 25.51 27.36 25.34 26.74 6.1M
2025-02-28 26.20 26.24 25.37 25.42 4.5M
2025-02-27 26.90 26.98 26.10 26.38 4.9M
2025-02-26 27.06 27.22 26.65 26.86 4.7M
2025-02-25 26.62 27.45 26.62 27.00 3.4M
2025-02-24 27.79 27.79 27.01 27.30 4.7M
2025-02-21 27.86 28.04 27.50 27.80 6.1M
2025-02-20 27.22 28.65 27.16 28.05 9.0M
2025-02-19 26.71 27.23 26.58 27.06 3.9M
2025-02-18 27.25 27.95 26.65 26.93 5.8M
2025-02-17 26.96 27.27 26.73 27.18 4.1M
2025-02-14 26.81 27.37 26.81 26.99 3.2M
2025-02-13 27.37 27.37 26.70 26.98 3.9M
2025-02-12 27.36 27.38 26.70 27.37 4.0M
2025-02-11 27.51 27.65 27.07 27.36 3.5M
2025-02-10 27.48 27.60 26.90 27.50 5.6M
2025-02-07 27.81 28.00 27.11 27.48 8.4M
2025-02-06 26.45 28.27 26.40 27.90 6.6M
2025-02-05 26.89 26.95 26.35 26.52 2.9M
2025-01-27 27.76 27.83 26.57 26.57 3.5M
2025-01-24 27.67 28.20 27.46 27.82 4.4M
2025-01-23 28.75 29.18 27.70 27.73 7.8M
2025-01-22 26.82 29.60 26.80 28.48 14.1M
2025-01-21 25.99 27.00 25.80 26.92 8.0M
2025-01-20 24.94 26.26 24.56 25.73 7.2M
2025-01-17 24.40 24.99 24.15 24.61 3.8M
2025-01-16 25.05 25.22 24.16 24.55 4.6M
2025-01-15 25.19 25.28 24.68 24.85 3.3M
2025-01-14 24.04 25.26 24.04 25.19 5.7M
2025-01-13 23.89 24.84 23.25 24.10 4.6M
2025-01-10 24.32 25.08 23.95 24.25 5.6M
2025-01-09 24.00 24.50 23.99 24.13 2.7M
2025-01-08 24.55 24.66 23.32 24.17 5.2M
2025-01-07 24.14 25.00 23.95 24.85 4.4M
2025-01-06 23.60 24.75 23.09 24.08 6.1M
2025-01-03 25.12 25.37 23.45 23.55 5.9M
2025-01-02 25.60 26.02 24.50 24.82 6.1M