ShenZhen Yitoa Intelligent Control Co Ltd (300131)

300131
🏛️ China →
11.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.87 12.03 11.82 12.01 4,538.7K
09:35 12.02 12.13 11.99 12.07 2,761.0K
09:40 12.07 12.07 11.98 12.00 1,349.2K
09:45 11.98 11.98 11.89 11.92 1,974.8K
09:50 11.92 11.92 11.76 11.78 4,945.1K
09:55 11.78 11.91 11.71 11.88 3,306.8K
10:00 11.88 11.88 11.75 11.78 1,678.5K
10:05 11.78 12.04 11.77 11.97 2,787.3K
10:10 11.96 11.97 11.92 11.96 779.3K
10:15 11.96 11.99 11.91 11.93 629.9K
10:20 11.93 12.03 11.90 12.02 1,742.5K
10:25 12.02 12.07 11.95 11.95 2,147.6K
10:30 11.96 12.00 11.94 11.95 478.4K
10:35 11.95 11.95 11.89 11.91 782.4K
10:40 11.91 11.91 11.87 11.88 397.7K
10:45 11.88 11.93 11.87 11.92 439.9K
10:50 11.93 11.93 11.88 11.88 461.9K
10:55 11.88 11.90 11.88 11.90 273.2K
11:00 11.90 11.95 11.89 11.95 520.6K
11:05 11.95 11.96 11.90 11.91 300.5K
11:10 11.90 11.91 11.88 11.89 451.7K
11:15 11.88 11.89 11.83 11.84 978.6K
11:20 11.84 11.85 11.81 11.81 604.1K
11:25 11.82 11.85 11.81 11.85 287.5K
13:00 11.84 11.85 11.81 11.82 756.5K
13:05 11.83 11.83 11.77 11.79 881.6K
13:10 11.78 11.82 11.77 11.78 524.8K
13:15 11.78 11.81 11.78 11.81 575.9K
13:20 11.81 11.82 11.80 11.82 554.9K
13:25 11.80 11.83 11.80 11.81 198.3K
13:30 11.81 11.82 11.77 11.80 485.2K
13:35 11.79 11.79 11.75 11.75 999.5K
13:40 11.74 11.76 11.72 11.76 724.0K
13:45 11.75 11.79 11.75 11.79 594.2K
13:50 11.79 11.81 11.74 11.74 494.5K
13:55 11.74 11.75 11.68 11.68 2,108.2K
14:00 11.69 11.74 11.68 11.72 590.8K
14:05 11.73 11.73 11.69 11.70 597.2K
14:10 11.70 11.71 11.61 11.61 1,759.3K
14:15 11.61 11.67 11.61 11.66 1,415.0K
14:20 11.67 11.69 11.64 11.64 663.2K
14:25 11.65 11.65 11.60 11.62 1,921.9K
14:30 11.62 11.63 11.56 11.59 1,645.0K
14:35 11.59 11.62 11.57 11.60 1,617.2K
14:40 11.59 11.61 11.55 11.59 1,823.7K
14:45 11.59 11.61 11.57 11.59 2,274.6K
14:50 11.60 11.60 11.49 11.51 3,232.1K
14:55 11.51 11.51 11.46 11.47 1,812.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.91 12.14 11.46 11.48 64.5M
2025-09-25 12.05 12.20 11.89 12.04 60.5M
2025-09-24 11.76 12.22 11.65 12.12 92.6M
2025-09-23 11.43 11.94 10.88 11.94 109.6M
2025-09-22 11.80 11.85 11.26 11.44 87.1M
2025-09-19 11.66 12.43 11.60 11.80 108.9M
2025-09-18 11.44 11.96 11.19 11.41 111.2M
2025-09-17 11.13 11.42 11.11 11.39 71.0M
2025-09-16 10.90 11.80 10.82 11.34 107.4M
2025-09-15 10.92 11.12 10.59 10.89 96.1M
2025-09-12 10.52 10.88 10.22 10.74 109.8M
2025-09-11 10.02 10.32 9.83 10.24 54.4M
2025-09-10 10.30 10.53 9.87 10.03 71.7M
2025-09-09 10.50 10.68 10.21 10.30 71.7M
2025-09-08 10.40 10.56 10.20 10.47 65.1M
2025-09-05 9.27 10.61 9.22 10.55 142.5M
2025-09-04 9.81 10.02 9.06 9.24 88.6M
2025-09-03 9.89 10.25 9.66 9.88 92.8M
2025-09-02 10.10 10.24 9.64 9.80 77.6M
2025-09-01 9.88 10.27 9.81 10.09 90.2M
2025-08-29 9.79 9.99 9.55 9.79 94.7M
2025-08-28 9.18 9.92 9.13 9.88 97.5M
2025-08-27 9.63 9.65 9.08 9.13 76.5M
2025-08-26 9.48 9.68 9.41 9.57 67.7M
2025-08-25 9.40 9.54 9.23 9.48 67.7M
2025-08-22 9.25 9.38 9.18 9.36 46.2M
2025-08-21 9.52 9.59 9.20 9.26 55.0M
2025-08-20 9.16 9.45 9.05 9.42 75.9M
2025-08-19 9.11 9.55 9.07 9.12 66.7M
2025-08-18 8.95 9.15 8.91 9.05 52.6M
2025-08-15 8.76 9.01 8.72 8.91 38.8M
2025-08-14 9.08 9.11 8.68 8.74 54.2M
2025-08-13 9.03 9.15 8.95 9.06 45.5M
2025-08-12 9.11 9.14 8.95 9.00 39.9M
2025-08-11 8.92 9.15 8.91 9.07 45.8M
2025-08-08 8.89 9.09 8.77 8.91 46.6M
2025-08-07 8.81 9.01 8.76 8.89 67.1M
2025-08-06 8.51 8.99 8.46 8.81 73.7M
2025-08-05 8.45 8.58 8.43 8.53 29.4M
2025-08-04 8.31 8.49 8.20 8.44 35.7M
2025-08-01 8.38 8.54 8.28 8.41 39.3M
2025-07-31 8.40 8.54 8.31 8.36 36.4M
2025-07-30 8.53 8.58 8.38 8.41 36.5M
2025-07-29 8.63 8.67 8.45 8.55 42.8M
2025-07-28 8.27 8.87 8.26 8.69 100.9M
2025-07-25 8.15 8.30 8.12 8.27 31.7M
2025-07-24 8.08 8.22 8.08 8.16 22.0M
2025-07-23 8.15 8.22 8.04 8.10 32.1M
2025-07-22 8.35 8.41 8.08 8.11 53.0M
2025-07-21 8.36 8.45 8.24 8.41 42.0M
2025-07-18 8.51 8.54 8.23 8.31 52.5M
2025-07-17 8.33 8.49 8.25 8.47 53.7M
2025-07-16 8.25 8.44 8.15 8.33 54.5M
2025-07-15 8.12 8.32 8.06 8.22 51.1M
2025-07-14 8.11 8.20 8.03 8.16 30.6M
2025-07-11 8.05 8.24 7.97 8.15 57.6M
2025-07-10 8.12 8.23 7.98 8.03 47.1M
2025-07-09 8.10 8.34 7.91 8.13 87.9M
2025-07-08 8.10 8.22 8.03 8.09 53.4M
2025-07-07 8.08 8.22 8.01 8.06 64.0M
2025-07-04 7.85 8.24 7.80 8.09 114.9M
2025-07-03 7.48 7.94 7.45 7.89 90.1M
2025-07-02 7.62 7.62 7.43 7.48 38.7M
2025-07-01 7.65 7.73 7.57 7.62 43.6M
2025-06-30 7.79 7.81 7.60 7.68 56.2M
2025-06-27 7.58 7.75 7.46 7.73 87.5M
2025-06-26 7.47 7.68 7.41 7.42 62.1M
2025-06-25 7.45 7.57 7.39 7.47 66.3M
2025-06-24 7.30 7.45 7.25 7.45 70.0M
2025-06-23 6.89 7.30 6.81 7.29 69.6M
2025-06-20 7.19 7.24 6.96 6.96 53.1M
2025-06-19 7.02 7.39 6.95 7.24 93.1M
2025-06-18 6.85 7.25 6.85 7.10 69.1M
2025-06-17 6.77 6.90 6.73 6.80 18.0M
2025-06-16 6.67 6.79 6.67 6.77 11.2M
2025-06-13 6.85 6.89 6.70 6.73 23.1M
2025-06-12 6.88 6.97 6.84 6.91 17.1M
2025-06-11 6.88 6.96 6.84 6.89 16.5M
2025-06-10 6.98 7.01 6.74 6.85 24.1M
2025-06-09 6.89 7.06 6.89 6.99 19.7M
2025-06-06 6.95 6.95 6.87 6.91 15.2M
2025-06-05 6.91 6.97 6.85 6.95 17.1M
2025-06-04 6.85 6.93 6.84 6.89 12.1M
2025-06-03 6.85 6.91 6.80 6.86 13.2M
2025-05-30 7.02 7.05 6.86 6.87 21.7M
2025-05-29 6.89 7.08 6.89 7.06 25.8M
2025-05-28 6.97 7.01 6.84 6.89 16.2M
2025-05-27 7.02 7.06 6.93 6.95 18.2M
2025-05-26 6.98 7.10 6.94 7.05 17.4M
2025-05-23 7.06 7.15 6.98 6.98 19.7M
2025-05-22 7.17 7.24 7.07 7.09 18.1M
2025-05-21 7.30 7.33 7.18 7.20 23.3M
2025-05-20 7.12 7.38 7.07 7.34 43.0M
2025-05-19 7.09 7.14 6.97 7.13 20.1M
2025-05-16 7.10 7.16 7.06 7.07 22.2M
2025-05-15 7.27 7.40 7.11 7.12 44.1M
2025-05-14 7.14 7.22 7.08 7.19 18.7M
2025-05-13 7.36 7.37 7.14 7.17 22.4M
2025-05-12 7.20 7.24 7.17 7.22 21.5M
2025-05-09 7.23 7.25 7.07 7.10 22.2M
2025-05-08 7.11 7.30 7.10 7.26 31.4M
2025-05-07 7.22 7.29 7.06 7.15 30.4M
2025-05-06 7.00 7.14 6.96 7.14 25.8M
2025-04-30 6.77 6.94 6.77 6.92 20.0M
2025-04-29 6.74 6.85 6.69 6.76 16.4M
2025-04-28 6.83 6.87 6.70 6.75 15.7M
2025-04-25 6.81 6.94 6.77 6.84 16.7M
2025-04-24 6.93 6.95 6.74 6.78 22.4M
2025-04-23 6.92 7.02 6.91 6.95 23.4M
2025-04-22 6.94 6.94 6.82 6.86 16.5M
2025-04-21 6.82 6.94 6.78 6.94 15.8M
2025-04-18 6.73 6.88 6.73 6.82 16.6M
2025-04-17 6.71 6.89 6.71 6.76 18.4M
2025-04-16 6.87 6.96 6.67 6.78 22.0M
2025-04-15 6.99 7.03 6.84 6.93 23.3M
2025-04-14 7.20 7.23 6.94 6.99 46.9M
2025-04-11 6.48 7.03 6.45 6.85 57.3M
2025-04-10 6.65 6.86 6.61 6.61 51.3M
2025-04-09 6.01 6.52 5.64 6.48 60.8M
2025-04-08 6.30 6.55 6.12 6.30 48.3M
2025-04-07 7.10 7.20 6.22 6.22 62.8M
2025-04-03 7.80 7.92 7.76 7.77 18.3M
2025-04-02 7.85 8.04 7.85 7.90 17.7M
2025-04-01 7.85 7.95 7.83 7.88 16.5M
2025-03-31 7.87 7.91 7.73 7.85 23.6M
2025-03-28 7.92 8.14 7.90 7.99 40.3M
2025-03-27 7.81 7.96 7.66 7.91 31.3M
2025-03-26 7.86 7.96 7.84 7.87 20.1M
2025-03-25 7.99 8.01 7.82 7.86 24.1M
2025-03-24 8.05 8.12 7.74 7.97 38.5M
2025-03-21 8.31 8.38 8.01 8.07 51.2M
2025-03-20 8.37 8.45 8.33 8.36 28.9M
2025-03-19 8.48 8.48 8.32 8.39 45.2M
2025-03-18 8.59 8.66 8.47 8.51 43.5M
2025-03-17 8.61 8.77 8.55 8.57 48.2M
2025-03-14 8.46 8.62 8.34 8.61 57.2M
2025-03-13 8.81 8.87 8.37 8.51 104.9M
2025-03-12 8.69 9.30 8.69 8.89 171.6M
2025-03-11 8.27 8.60 8.24 8.46 44.7M
2025-03-10 8.55 8.64 8.41 8.47 50.3M
2025-03-07 8.90 8.93 8.52 8.55 106.8M
2025-03-06 8.90 9.12 8.82 9.01 119.2M
2025-03-05 8.90 9.05 8.63 8.86 85.1M
2025-03-04 8.84 9.15 8.76 8.94 112.5M
2025-03-03 8.40 8.99 8.14 8.93 122.7M
2025-02-28 8.72 9.07 8.50 8.52 147.4M
2025-02-27 8.80 8.88 8.40 8.64 77.6M
2025-02-26 8.67 8.88 8.56 8.82 86.9M
2025-02-25 8.55 8.87 8.51 8.70 65.1M
2025-02-24 8.76 8.88 8.67 8.77 79.3M
2025-02-21 8.80 8.97 8.61 8.86 111.4M
2025-02-20 8.59 8.92 8.56 8.75 133.4M
2025-02-19 7.95 8.58 7.94 8.55 105.5M
2025-02-18 8.30 8.38 7.92 7.95 64.6M
2025-02-17 8.38 8.49 8.28 8.38 48.6M
2025-02-14 8.38 8.47 8.28 8.37 48.9M
2025-02-13 8.63 8.64 8.38 8.39 68.5M
2025-02-12 8.52 8.70 8.48 8.70 86.8M
2025-02-11 8.50 8.64 8.32 8.51 70.5M
2025-02-10 8.43 8.54 8.34 8.52 67.8M
2025-02-07 8.40 8.67 8.31 8.46 106.5M
2025-02-06 7.80 8.30 7.75 8.27 78.1M
2025-02-05 7.74 7.92 7.73 7.84 34.5M
2025-01-27 7.87 7.95 7.67 7.69 35.3M
2025-01-24 7.58 7.92 7.54 7.83 55.0M
2025-01-23 7.74 7.95 7.62 7.65 60.0M
2025-01-22 7.55 7.74 7.51 7.58 35.3M
2025-01-21 7.78 7.85 7.46 7.64 52.1M
2025-01-20 7.83 7.92 7.72 7.75 43.9M
2025-01-17 7.86 7.91 7.67 7.71 59.3M
2025-01-16 7.85 8.26 7.80 7.92 72.3M
2025-01-15 8.00 8.01 7.74 7.78 68.5M
2025-01-14 7.40 7.98 7.40 7.95 101.1M
2025-01-13 7.58 7.85 7.20 7.32 100.6M
2025-01-10 9.15 9.21 7.95 7.96 158.4M
2025-01-09 8.78 9.30 8.61 9.29 159.9M
2025-01-08 9.00 9.15 8.70 8.90 132.9M
2025-01-07 8.31 9.10 7.95 9.10 164.7M
2025-01-06 8.34 9.30 8.23 8.58 176.0M
2025-01-03 8.07 8.86 7.82 8.54 143.6M
2025-01-02 8.00 8.30 7.70 8.09 70.1M