Shenzhen Xinhao Photoelectricity Technology Co Ltd (301051)

301051
🏛️ China →
22.68
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.70 22.81 22.60 22.72 274.4K
09:35 22.70 22.76 22.60 22.70 129.5K
09:40 22.75 22.79 22.66 22.70 123.0K
09:45 22.68 22.68 22.55 22.64 172.3K
09:50 22.61 22.61 22.50 22.51 195.2K
09:55 22.51 22.60 22.42 22.52 131.3K
10:00 22.52 22.54 22.46 22.50 50.3K
10:05 22.48 22.56 22.45 22.56 183.5K
10:10 22.56 22.62 22.50 22.61 35.8K
10:15 22.59 22.72 22.58 22.63 53.8K
10:20 22.65 22.65 22.55 22.61 73.3K
10:25 22.61 22.66 22.56 22.56 57.9K
10:30 22.60 22.61 22.57 22.57 50.7K
10:35 22.57 22.58 22.46 22.55 46.7K
10:40 22.55 22.60 22.53 22.60 18.6K
10:45 22.59 22.63 22.59 22.62 23.9K
10:50 22.62 22.80 22.61 22.80 93.4K
10:55 22.79 23.01 22.76 22.94 151.0K
11:00 22.93 22.93 22.83 22.88 39.9K
11:05 22.88 22.89 22.76 22.82 20.2K
11:10 22.86 22.89 22.81 22.84 13.2K
11:15 22.85 22.86 22.78 22.82 8.7K
11:20 22.78 22.82 22.75 22.78 12.0K
11:25 22.76 22.76 22.73 22.73 6.8K
11:30 22.73 22.73 22.73 22.73 0.3K
13:00 22.71 22.79 22.71 22.72 43.2K
13:05 22.72 22.76 22.70 22.75 18.2K
13:10 22.76 22.77 22.73 22.77 5.1K
13:15 22.76 22.81 22.73 22.78 24.3K
13:20 22.78 22.82 22.76 22.76 17.8K
13:25 22.75 22.79 22.74 22.78 8.6K
13:30 22.77 22.79 22.68 22.68 29.2K
13:35 22.68 22.69 22.61 22.65 24.6K
13:40 22.64 22.65 22.60 22.60 17.1K
13:45 22.60 22.65 22.59 22.65 30.2K
13:50 22.69 22.69 22.55 22.57 22.9K
13:55 22.57 22.58 22.51 22.51 28.5K
14:00 22.50 22.55 22.50 22.55 13.5K
14:05 22.54 22.55 22.48 22.54 48.7K
14:10 22.53 22.54 22.48 22.48 36.7K
14:15 22.50 22.53 22.49 22.51 6.3K
14:20 22.50 22.53 22.46 22.46 55.7K
14:25 22.46 22.47 22.42 22.45 57.5K
14:30 22.45 22.49 22.35 22.35 173.9K
14:35 22.38 22.47 22.36 22.40 25.8K
14:40 22.40 22.47 22.40 22.47 45.3K
14:45 22.47 22.51 22.43 22.45 34.5K
14:50 22.44 22.44 22.39 22.40 62.1K
14:55 22.39 22.39 22.37 22.38 57.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 22.69 23.04 22.48 22.68 2.3M
2025-09-29 22.35 22.86 22.10 22.69 2.4M
2025-09-26 22.81 23.01 22.35 22.38 2.9M
2025-09-25 23.30 23.68 22.93 22.93 3.1M
2025-09-24 23.20 23.68 22.80 23.53 3.5M
2025-09-23 24.46 24.71 22.83 23.28 6.5M
2025-09-22 24.00 25.36 23.61 24.46 8.7M
2025-09-19 22.94 23.46 22.90 23.13 2.7M
2025-09-18 23.80 23.84 22.85 23.15 3.5M
2025-09-17 23.40 24.21 23.26 23.91 3.3M
2025-09-16 23.44 23.69 23.26 23.53 2.0M
2025-09-15 23.77 23.87 23.00 23.44 3.1M
2025-09-12 24.53 24.53 23.68 23.74 3.4M
2025-09-11 23.25 24.50 22.62 24.45 4.9M
2025-09-10 23.72 24.28 23.22 23.39 3.7M
2025-09-09 24.42 24.96 23.70 24.00 3.3M
2025-09-08 24.39 25.12 24.17 24.73 4.3M
2025-09-05 23.48 24.22 23.08 24.16 3.2M
2025-09-04 23.65 24.33 23.01 23.35 3.3M
2025-09-03 24.42 24.70 23.60 23.67 3.3M
2025-09-02 24.99 25.23 23.80 24.42 5.3M
2025-09-01 25.68 25.98 25.00 25.17 5.1M
2025-08-29 26.24 26.25 25.50 25.85 4.7M
2025-08-28 26.30 26.68 25.18 26.20 8.4M
2025-08-27 25.53 26.99 25.25 26.04 13.1M
2025-08-26 25.44 26.20 24.70 25.65 9.4M
2025-08-25 25.48 26.36 25.05 25.61 10.6M
2025-08-22 25.50 25.88 25.10 25.42 14.5M
2025-08-21 24.50 28.80 24.08 26.42 19.5M
2025-08-20 23.40 25.00 23.03 24.81 6.7M
2025-08-19 23.25 23.58 23.10 23.42 3.7M
2025-08-18 23.01 23.65 22.96 23.25 5.2M
2025-08-15 22.42 23.32 22.32 22.94 4.5M
2025-08-14 23.75 23.92 22.39 22.44 8.0M
2025-08-13 24.63 24.77 23.66 23.74 6.0M
2025-08-12 24.50 24.96 24.22 24.50 3.7M
2025-08-11 23.85 24.78 23.85 24.53 5.8M
2025-08-08 24.15 24.22 23.82 23.95 3.2M
2025-08-07 24.22 24.49 23.65 24.20 5.9M
2025-08-06 23.40 24.80 23.17 24.22 8.7M
2025-08-05 22.74 23.36 22.46 23.20 5.2M
2025-08-04 21.90 23.23 21.77 22.73 7.7M
2025-08-01 21.70 21.95 21.61 21.90 2.5M
2025-07-31 21.55 22.64 21.54 21.81 5.9M
2025-07-30 21.70 21.81 21.43 21.54 2.1M
2025-07-29 21.41 21.95 21.41 21.70 3.3M
2025-07-28 21.50 21.66 21.25 21.51 3.0M
2025-07-25 21.10 21.98 21.00 21.50 5.5M
2025-07-24 20.12 21.21 20.12 21.14 7.4M
2025-07-23 20.30 20.69 20.10 20.12 2.6M
2025-07-22 20.27 20.85 20.05 20.38 4.3M
2025-07-21 20.31 20.45 20.17 20.30 2.0M
2025-07-18 20.50 20.74 20.22 20.32 2.3M
2025-07-17 20.20 20.55 20.08 20.47 2.8M
2025-07-16 20.32 20.95 20.17 20.22 3.2M
2025-07-15 20.15 20.43 19.55 20.35 4.2M
2025-07-14 19.92 20.18 19.80 20.15 2.0M
2025-07-11 20.51 20.51 19.91 20.01 2.8M
2025-07-10 20.51 20.66 20.08 20.24 2.7M
2025-07-09 20.90 20.96 20.31 20.38 3.1M
2025-07-08 20.60 21.34 20.46 20.90 5.8M
2025-07-07 19.96 20.66 19.74 20.55 4.5M
2025-07-04 20.16 20.46 19.92 20.08 4.5M
2025-07-03 19.57 20.39 19.41 20.02 8.0M
2025-07-02 19.95 19.95 19.35 19.51 4.2M
2025-07-01 19.90 20.63 19.44 20.02 6.2M
2025-06-30 19.77 20.00 19.61 19.95 3.7M
2025-06-27 19.70 20.11 19.39 19.63 4.6M
2025-06-26 19.59 20.29 19.59 19.69 6.9M
2025-06-25 21.63 21.70 19.12 19.95 16.6M
2025-06-24 21.78 21.86 21.12 21.50 6.3M
2025-06-23 21.00 22.24 20.70 21.41 8.4M
2025-06-20 21.80 22.18 20.60 20.84 10.3M
2025-06-19 19.50 23.40 19.28 22.44 16.7M
2025-06-18 18.36 19.65 18.17 19.60 7.5M
2025-06-17 18.38 18.79 18.07 18.29 2.1M
2025-06-16 17.50 18.13 17.50 17.95 1.2M
2025-06-13 18.07 18.21 17.51 17.53 1.6M
2025-06-12 18.21 18.35 18.05 18.14 1.4M
2025-06-11 18.16 18.53 18.03 18.25 1.2M
2025-06-10 18.54 18.65 17.88 18.05 1.4M
2025-06-09 18.08 18.57 17.98 18.52 1.7M
2025-06-06 18.00 18.08 17.63 17.97 1.3M
2025-06-05 17.82 17.94 17.69 17.88 1.3M
2025-06-04 17.68 17.97 17.61 17.88 0.9M
2025-06-03 17.61 17.79 17.52 17.58 1.0M
2025-05-30 17.98 18.17 17.66 17.77 1.0M
2025-05-29 17.67 18.13 17.64 18.10 1.2M
2025-05-28 17.85 18.05 17.43 17.66 0.9M
2025-05-27 18.06 18.06 17.68 17.86 1.1M
2025-05-26 17.88 18.13 17.75 18.04 1.1M
2025-05-23 18.23 18.38 17.86 17.94 1.2M
2025-05-22 18.78 18.78 18.12 18.23 1.3M
2025-05-21 18.67 18.74 18.28 18.56 1.1M
2025-05-20 18.10 18.66 18.10 18.65 0.8M
2025-05-19 18.14 18.42 18.05 18.35 0.8M
2025-05-16 17.98 18.47 17.98 18.24 0.7M
2025-05-15 18.37 18.48 18.02 18.18 1.0M
2025-05-14 18.54 18.58 18.17 18.37 1.1M
2025-05-13 19.04 19.40 18.46 18.47 1.7M
2025-05-12 18.49 18.73 18.33 18.69 1.5M
2025-05-09 18.66 19.03 18.01 18.22 1.6M
2025-05-08 18.08 18.70 17.78 18.67 1.6M
2025-05-07 18.35 18.46 17.93 18.08 1.5M
2025-05-06 17.58 18.06 17.58 18.05 1.9M
2025-04-30 17.49 17.65 17.33 17.47 1.0M
2025-04-29 17.02 17.59 16.96 17.39 1.8M
2025-04-28 17.35 17.35 16.80 17.09 1.2M
2025-04-25 17.53 17.53 17.17 17.23 1.1M
2025-04-24 21.32 21.35 20.69 20.86 1.3M
2025-04-23 21.17 21.49 21.13 21.34 1.3M
2025-04-22 21.00 21.15 20.73 20.93 1.1M
2025-04-21 20.65 20.98 20.26 20.92 0.9M
2025-04-18 20.55 20.75 20.28 20.53 0.8M
2025-04-17 20.55 20.86 20.33 20.49 1.0M
2025-04-16 20.94 21.35 20.40 20.53 0.9M
2025-04-15 21.13 21.58 20.98 21.14 1.0M
2025-04-14 21.43 21.94 21.20 21.22 1.5M
2025-04-11 20.50 21.14 20.50 20.93 1.6M
2025-04-10 21.66 21.66 20.56 20.79 1.8M
2025-04-09 19.32 20.10 17.42 20.01 2.5M
2025-04-08 19.68 20.58 19.14 19.51 2.7M
2025-04-07 23.01 23.01 19.11 19.11 3.0M
2025-04-03 23.82 24.16 23.64 23.89 1.0M
2025-04-02 23.97 24.38 23.79 24.11 1.3M
2025-04-01 23.78 24.11 23.66 23.99 0.7M
2025-03-31 24.30 24.30 23.41 23.58 1.2M
2025-03-28 24.28 24.49 23.93 23.99 1.1M
2025-03-27 24.56 24.63 24.00 24.39 0.9M
2025-03-26 24.24 25.06 24.20 24.57 1.7M
2025-03-25 24.28 24.55 24.03 24.21 1.3M
2025-03-24 24.39 24.52 23.81 24.23 1.6M
2025-03-21 24.70 24.84 24.07 24.36 1.7M
2025-03-20 25.20 25.23 24.80 24.85 1.2M
2025-03-19 25.20 25.50 25.02 25.19 1.3M
2025-03-18 25.06 25.35 24.85 25.34 1.8M
2025-03-17 24.98 25.14 24.63 25.00 1.7M
2025-03-14 23.98 24.84 23.98 24.81 1.7M
2025-03-13 24.99 25.00 23.98 24.17 2.4M
2025-03-12 24.73 25.15 24.58 24.99 1.4M
2025-03-11 24.65 24.87 24.35 24.71 1.6M
2025-03-10 24.91 25.10 24.70 24.90 1.0M
2025-03-07 25.09 25.37 24.75 24.91 1.6M
2025-03-06 24.60 25.34 24.49 25.20 1.9M
2025-03-05 24.84 24.84 24.11 24.49 1.4M
2025-03-04 24.52 24.90 24.24 24.68 2.0M
2025-03-03 24.80 25.19 24.40 24.53 2.3M
2025-02-28 26.11 26.33 24.35 24.59 4.2M
2025-02-27 27.00 27.05 25.80 26.35 2.3M
2025-02-26 27.00 27.27 26.63 27.00 1.6M
2025-02-25 26.66 27.68 26.56 27.00 1.9M
2025-02-24 27.37 27.37 26.64 26.92 2.0M
2025-02-21 27.67 27.91 26.92 27.39 1.5M
2025-02-20 27.50 28.14 27.27 27.63 1.8M
2025-02-19 26.85 27.95 26.76 27.49 1.8M
2025-02-18 27.20 27.97 26.80 26.85 1.7M
2025-02-17 27.52 27.77 27.16 27.31 1.2M
2025-02-14 27.50 27.93 27.40 27.53 0.7M
2025-02-13 28.48 28.48 27.52 27.69 1.1M
2025-02-12 28.04 28.36 27.86 28.36 1.1M
2025-02-11 28.11 28.16 27.77 28.04 0.6M
2025-02-10 28.15 28.25 27.74 28.10 0.9M
2025-02-07 28.26 28.36 27.74 28.06 1.6M
2025-02-06 26.81 28.50 26.81 28.16 2.5M
2025-02-05 27.14 27.18 26.56 26.99 0.7M
2025-01-27 27.15 27.23 26.50 26.51 0.8M
2025-01-24 26.92 27.25 26.23 27.14 1.0M
2025-01-23 27.88 27.98 26.70 26.71 1.8M
2025-01-22 27.97 27.97 27.44 27.47 1.0M
2025-01-21 27.72 28.00 27.29 27.86 1.2M
2025-01-20 27.06 28.00 27.06 27.72 1.7M
2025-01-17 26.42 27.36 26.21 26.94 1.2M
2025-01-16 25.89 26.73 25.89 26.44 1.5M
2025-01-15 26.06 26.23 25.73 25.88 0.6M
2025-01-14 25.35 26.28 25.03 26.21 1.1M
2025-01-13 24.95 25.66 24.33 24.94 0.6M
2025-01-10 26.24 26.24 25.13 25.13 1.2M
2025-01-09 25.50 26.50 25.46 26.24 1.2M
2025-01-08 26.07 26.07 24.53 25.58 1.6M
2025-01-07 25.44 25.97 25.44 25.87 0.8M
2025-01-06 26.00 26.08 24.81 25.37 1.3M
2025-01-03 26.33 27.17 25.87 25.94 1.7M
2025-01-02 27.10 27.20 26.13 26.32 1.6M