Shenzhen Tianyuan Dic Info Tech (300047)

300047
🏛️ China →
15.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 16.25 16.35 16.21 16.27 1,788.1K
09:35 16.26 16.29 16.22 16.25 1,005.6K
09:40 16.24 16.29 16.21 16.21 960.8K
09:45 16.21 16.21 16.13 16.13 1,430.2K
09:50 16.13 16.13 16.03 16.03 1,820.2K
09:55 16.03 16.09 16.00 16.06 1,779.3K
10:00 16.06 16.08 16.01 16.05 649.3K
10:05 16.04 16.10 16.02 16.09 552.6K
10:10 16.09 16.09 16.04 16.06 485.0K
10:15 16.06 16.08 16.04 16.05 607.9K
10:20 16.05 16.06 16.03 16.05 445.2K
10:25 16.06 16.08 16.06 16.07 460.1K
10:30 16.07 16.10 16.07 16.09 467.9K
10:35 16.10 16.10 16.03 16.04 630.6K
10:40 16.04 16.06 16.01 16.05 526.2K
10:45 16.05 16.11 16.04 16.09 391.4K
10:50 16.09 16.10 16.07 16.07 208.7K
10:55 16.07 16.10 16.07 16.10 169.1K
11:00 16.10 16.13 16.09 16.13 237.5K
11:05 16.13 16.15 16.10 16.11 279.2K
11:10 16.10 16.11 16.06 16.08 155.8K
11:15 16.09 16.09 16.06 16.07 206.1K
11:20 16.06 16.07 16.04 16.06 256.7K
11:25 16.05 16.05 16.03 16.05 245.5K
13:00 16.05 16.05 16.00 16.00 662.0K
13:05 16.00 16.01 15.96 15.97 1,116.6K
13:10 15.97 16.04 15.96 16.04 348.2K
13:15 16.03 16.04 16.00 16.00 223.6K
13:20 16.00 16.03 15.99 16.00 347.6K
13:25 16.00 16.00 15.98 15.98 247.7K
13:30 15.99 15.99 15.96 15.97 481.4K
13:35 15.98 15.99 15.97 15.97 327.2K
13:40 15.98 15.99 15.96 15.97 514.1K
13:45 15.98 16.01 15.96 16.01 563.6K
13:50 16.00 16.01 15.93 15.96 748.7K
13:55 15.96 15.97 15.91 15.92 540.2K
14:00 15.91 15.93 15.91 15.92 546.2K
14:05 15.92 15.93 15.91 15.93 347.9K
14:10 15.93 15.93 15.90 15.90 359.2K
14:15 15.90 15.91 15.89 15.90 679.1K
14:20 15.90 15.92 15.88 15.88 682.3K
14:25 15.89 15.90 15.83 15.87 1,104.8K
14:30 15.87 15.91 15.82 15.83 774.6K
14:35 15.84 15.85 15.81 15.83 659.9K
14:40 15.84 15.85 15.82 15.85 716.1K
14:45 15.86 15.90 15.85 15.85 561.4K
14:50 15.86 15.86 15.78 15.78 1,655.2K
14:55 15.78 15.79 15.77 15.78 959.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16.29 16.35 15.75 15.75 31.6M
2025-09-25 16.48 16.74 16.29 16.29 31.0M
2025-09-24 16.08 16.53 15.96 16.52 31.0M
2025-09-23 16.63 16.70 15.87 16.24 44.4M
2025-09-22 16.88 16.93 16.49 16.78 43.4M
2025-09-19 17.86 17.97 17.10 17.10 51.2M
2025-09-18 17.48 18.28 17.22 17.67 103.9M
2025-09-17 17.00 17.17 16.75 17.14 47.7M
2025-09-16 16.59 16.99 16.45 16.97 38.4M
2025-09-15 16.75 16.85 16.47 16.54 31.1M
2025-09-12 16.69 16.93 16.59 16.70 40.0M
2025-09-11 16.12 16.70 15.96 16.69 42.0M
2025-09-10 16.04 16.24 15.97 16.12 24.4M
2025-09-09 16.50 16.50 15.89 15.93 33.2M
2025-09-08 16.50 16.62 16.31 16.53 31.8M
2025-09-05 16.24 16.52 15.98 16.51 34.0M
2025-09-04 16.70 16.84 15.80 16.14 44.3M
2025-09-03 17.30 17.35 16.56 16.60 39.7M
2025-09-02 18.10 18.13 17.00 17.13 64.7M
2025-09-01 18.45 18.74 18.13 18.17 49.4M
2025-08-29 18.66 18.73 18.13 18.31 56.0M
2025-08-28 18.51 18.82 17.90 18.80 89.1M
2025-08-27 19.75 20.09 18.50 18.50 121.1M
2025-08-26 20.60 21.28 19.58 19.75 146.8M
2025-08-25 19.20 19.88 19.06 19.60 115.3M
2025-08-22 18.55 19.28 18.46 18.88 93.2M
2025-08-21 19.00 19.73 18.53 18.72 123.1M
2025-08-20 18.57 19.07 18.12 18.62 86.5M
2025-08-19 18.79 19.77 18.69 18.78 123.4M
2025-08-18 18.62 19.88 18.13 19.08 139.3M
2025-08-15 16.93 18.89 16.93 18.34 148.2M
2025-08-14 17.35 18.16 17.15 17.15 123.8M
2025-08-13 17.32 17.69 17.14 17.33 100.7M
2025-08-12 16.91 17.80 16.75 17.48 139.8M
2025-08-11 16.96 17.94 16.67 17.24 138.6M
2025-08-08 16.10 16.50 15.64 16.31 67.5M
2025-08-07 16.16 16.35 15.99 16.07 35.1M
2025-08-06 15.90 16.21 15.81 16.15 35.8M
2025-08-05 15.93 16.05 15.74 15.95 26.5M
2025-08-04 15.66 15.96 15.60 15.92 21.5M
2025-08-01 16.17 16.23 15.65 15.78 40.4M
2025-07-31 15.90 16.67 15.85 16.20 49.3M
2025-07-30 16.64 16.75 16.00 16.08 54.8M
2025-07-29 16.80 16.90 16.52 16.64 45.2M
2025-07-28 16.84 16.99 16.45 16.96 61.7M
2025-07-25 16.99 17.10 16.68 16.69 59.2M
2025-07-24 16.88 17.08 16.65 16.96 79.4M
2025-07-23 16.10 16.88 15.92 16.88 98.1M
2025-07-22 16.45 16.53 16.17 16.18 55.4M
2025-07-21 16.10 16.80 15.96 16.60 88.6M
2025-07-18 16.12 16.47 15.79 16.35 79.7M
2025-07-17 15.82 16.15 15.65 16.04 51.8M
2025-07-16 15.83 16.30 15.55 15.78 46.2M
2025-07-15 15.91 16.03 15.52 15.83 49.5M
2025-07-14 16.32 16.32 15.71 15.97 65.9M
2025-07-11 16.75 17.17 16.26 16.36 137.7M
2025-07-10 15.80 16.45 15.52 16.28 98.3M
2025-07-09 16.03 16.15 15.80 15.89 48.7M
2025-07-08 15.67 16.14 15.60 16.13 59.7M
2025-07-07 15.50 15.94 15.44 15.79 43.8M
2025-07-04 15.69 15.90 15.41 15.52 44.8M
2025-07-03 15.55 15.63 15.43 15.57 28.0M
2025-07-02 15.98 15.98 15.36 15.47 55.9M
2025-07-01 15.95 16.32 15.83 16.14 70.5M
2025-06-30 15.92 16.06 15.83 15.95 53.6M
2025-06-27 16.15 16.44 15.83 15.91 85.0M
2025-06-26 15.95 16.59 15.79 16.39 142.4M
2025-06-25 15.56 15.98 15.48 15.94 97.4M
2025-06-24 16.01 16.10 15.43 15.84 127.0M
2025-06-23 13.94 16.90 13.85 16.13 163.9M
2025-06-20 14.31 14.50 13.98 14.08 32.0M
2025-06-19 14.83 15.20 14.35 14.39 46.3M
2025-06-18 14.80 15.13 14.65 14.88 42.7M
2025-06-17 14.72 15.00 14.60 14.84 36.2M
2025-06-16 14.16 14.80 14.16 14.79 41.4M
2025-06-13 14.66 14.85 14.22 14.28 44.2M
2025-06-12 14.74 15.04 14.60 14.72 35.1M
2025-06-11 14.81 15.16 14.53 14.86 52.8M
2025-06-10 15.70 16.25 14.83 15.08 87.5M
2025-06-09 14.75 15.08 14.68 14.94 38.6M
2025-06-06 14.87 15.04 14.66 14.70 31.9M
2025-06-05 14.83 15.06 14.63 14.96 46.7M
2025-06-04 14.68 14.87 14.58 14.81 30.9M
2025-06-03 14.76 15.18 14.66 14.76 48.5M
2025-05-30 15.40 15.77 14.89 14.98 64.6M
2025-05-29 14.52 15.61 14.46 15.58 91.3M
2025-05-28 14.56 14.90 14.37 14.59 43.3M
2025-05-27 14.64 14.70 14.42 14.53 28.3M
2025-05-26 14.65 14.78 14.53 14.72 33.2M
2025-05-23 15.16 15.28 14.58 14.58 59.7M
2025-05-22 15.16 15.49 15.16 15.28 45.2M
2025-05-21 15.67 15.94 15.18 15.20 79.5M
2025-05-20 16.50 16.60 15.84 15.95 116.0M
2025-05-19 16.00 17.17 15.80 16.92 141.6M
2025-05-16 15.46 16.20 15.33 16.08 90.6M
2025-05-15 16.01 16.22 15.63 15.66 92.9M
2025-05-14 15.49 16.52 15.47 16.52 164.0M
2025-05-13 15.92 16.07 15.30 15.37 86.2M
2025-05-12 15.69 16.06 15.38 15.72 105.1M
2025-05-09 16.32 16.65 15.45 15.48 165.4M
2025-05-08 17.42 17.60 16.22 16.22 186.4M
2025-05-07 18.02 18.49 17.14 17.70 268.8M
2025-05-06 14.34 16.32 14.34 16.32 130.1M
2025-04-30 12.72 14.15 12.72 13.60 95.5M
2025-04-29 12.30 12.60 12.10 12.49 29.2M
2025-04-28 12.45 12.65 12.23 12.29 29.8M
2025-04-25 12.18 12.37 12.04 12.19 21.9M
2025-04-24 12.63 12.66 12.09 12.11 30.5M
2025-04-23 12.50 12.84 12.43 12.61 38.3M
2025-04-22 12.56 12.85 12.44 12.50 49.9M
2025-04-21 11.93 12.43 11.82 12.43 30.9M
2025-04-18 11.81 12.10 11.81 11.94 17.9M
2025-04-17 11.90 12.21 11.80 11.88 23.7M
2025-04-16 12.25 12.25 11.71 12.06 27.7M
2025-04-15 12.15 12.29 12.01 12.16 22.4M
2025-04-14 12.30 12.45 12.09 12.17 30.1M
2025-04-11 11.63 12.14 11.63 11.94 34.1M
2025-04-10 11.81 12.26 11.67 11.81 44.6M
2025-04-09 10.57 11.47 9.90 11.36 52.2M
2025-04-08 10.51 11.06 10.35 10.77 48.4M
2025-04-07 11.64 12.05 10.22 10.22 48.5M
2025-04-03 12.68 13.06 12.65 12.77 19.5M
2025-04-02 12.83 13.09 12.80 12.93 17.6M
2025-04-01 13.23 13.31 12.87 12.90 26.9M
2025-03-31 12.86 13.23 12.44 13.19 41.9M
2025-03-28 13.70 13.80 13.00 13.00 46.3M
2025-03-27 13.70 13.85 13.50 13.72 28.5M
2025-03-26 13.70 13.94 13.67 13.73 28.9M
2025-03-25 14.12 14.21 13.60 13.65 40.1M
2025-03-24 14.60 14.70 13.76 14.18 53.4M
2025-03-21 15.40 15.42 14.60 14.61 73.9M
2025-03-20 16.40 16.40 15.59 15.64 72.0M
2025-03-19 16.17 16.87 16.09 16.31 77.2M
2025-03-18 16.84 17.40 16.46 16.53 98.2M
2025-03-17 17.18 17.29 16.58 16.66 125.4M
2025-03-14 16.06 17.88 15.61 17.20 176.9M
2025-03-13 15.80 16.36 15.05 16.02 162.9M
2025-03-12 14.70 17.20 14.65 15.81 183.7M
2025-03-11 14.10 14.45 14.01 14.35 39.6M
2025-03-10 15.02 15.14 14.24 14.46 72.9M
2025-03-07 15.68 16.01 15.10 15.22 94.8M
2025-03-06 15.00 15.96 14.72 15.63 113.0M
2025-03-05 14.79 15.19 14.38 14.78 61.7M
2025-03-04 14.65 15.46 14.50 14.98 60.5M
2025-03-03 14.63 15.09 14.20 14.82 63.4M
2025-02-28 15.97 15.97 14.23 14.39 100.8M
2025-02-27 15.30 16.28 14.72 16.13 153.1M
2025-02-26 15.00 15.54 14.56 15.32 99.4M
2025-02-25 14.43 15.29 14.28 14.91 84.5M
2025-02-24 14.90 15.01 14.51 14.81 74.8M
2025-02-21 14.29 15.20 14.29 14.91 111.7M
2025-02-20 14.04 14.20 13.83 14.00 49.2M
2025-02-19 13.75 14.50 13.64 14.18 65.1M
2025-02-18 14.61 14.77 13.73 13.75 77.8M
2025-02-17 15.46 15.70 14.60 14.82 92.8M
2025-02-14 14.40 15.42 13.96 15.14 135.8M
2025-02-13 14.30 14.98 13.73 14.57 112.3M
2025-02-12 14.10 14.66 14.10 14.36 76.5M
2025-02-11 14.29 14.45 13.97 14.00 81.6M
2025-02-10 14.49 14.68 14.03 14.65 114.9M
2025-02-07 13.12 13.88 13.08 13.71 95.0M
2025-02-06 13.25 13.29 12.75 13.26 76.9M
2025-02-05 12.90 13.49 12.73 13.23 87.6M
2025-01-27 12.50 12.70 12.10 12.45 70.9M
2025-01-24 11.24 12.21 11.24 12.08 55.2M
2025-01-23 11.48 11.89 11.32 11.32 26.7M
2025-01-22 11.48 11.55 11.24 11.32 14.8M
2025-01-21 11.59 11.75 11.37 11.53 18.0M
2025-01-20 11.73 11.78 11.47 11.57 18.9M
2025-01-17 11.70 11.73 11.43 11.50 24.6M
2025-01-16 11.65 11.99 11.48 11.65 35.1M
2025-01-15 11.50 11.67 11.38 11.42 29.5M
2025-01-14 10.88 11.50 10.71 11.45 32.4M
2025-01-13 10.45 10.80 10.25 10.70 18.8M
2025-01-10 10.99 11.16 10.63 10.64 18.9M
2025-01-09 10.90 11.18 10.85 11.05 18.9M
2025-01-08 10.95 11.12 10.50 11.00 24.4M
2025-01-07 10.75 11.06 10.75 11.05 18.2M
2025-01-06 10.73 10.88 10.40 10.70 21.4M
2025-01-03 11.49 11.55 10.72 10.73 29.5M
2025-01-02 11.75 11.95 11.30 11.45 24.5M