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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.09 8.30 8.03 8.14 55.8M
2021-12-30 7.80 8.30 7.77 8.06 79.1M
2021-12-29 7.90 8.34 7.76 7.81 101.7M
2021-12-28 7.37 7.80 7.26 7.80 52.3M
2021-12-27 7.02 7.44 6.93 7.39 31.7M
2021-12-24 7.37 7.40 7.02 7.03 23.6M
2021-12-23 7.32 7.37 7.20 7.35 17.0M
2021-12-22 7.30 7.41 7.30 7.33 18.0M
2021-12-21 7.22 7.35 7.13 7.32 23.8M
2021-12-20 7.32 7.41 7.13 7.24 31.0M
2021-12-17 7.61 7.65 7.31 7.44 56.3M
2021-12-16 7.96 8.05 7.60 7.69 52.7M
2021-12-15 8.15 8.23 7.88 7.90 47.7M
2021-12-14 8.05 8.31 7.89 8.18 65.0M
2021-12-13 8.04 8.17 7.80 7.99 51.4M
2021-12-10 8.00 8.04 7.73 7.89 41.1M
2021-12-09 7.90 8.22 7.90 8.06 63.8M
2021-12-08 8.00 8.08 7.67 7.99 45.9M
2021-12-07 7.80 8.10 7.62 7.88 58.9M
2021-12-06 7.53 8.08 7.45 7.78 65.6M
2021-12-03 7.60 7.65 7.36 7.53 36.4M
2021-12-02 7.95 7.99 7.48 7.56 53.8M
2021-12-01 8.15 8.35 7.96 8.01 64.4M
2021-11-30 7.75 8.30 7.75 8.01 71.7M
2021-11-29 7.52 7.83 7.52 7.76 31.2M
2021-11-26 7.66 7.95 7.53 7.72 44.3M
2021-11-25 7.79 7.84 7.54 7.56 39.5M
2021-11-24 7.81 7.90 7.65 7.77 50.5M
2021-11-23 7.82 8.07 7.82 7.90 68.3M
2021-11-22 7.19 8.35 7.18 8.00 127.0M
2021-11-19 7.09 7.20 7.04 7.19 22.2M
2021-11-18 7.11 7.20 7.03 7.10 20.9M
2021-11-17 7.08 7.15 7.03 7.13 21.6M
2021-11-16 7.25 7.36 7.05 7.08 40.0M
2021-11-15 7.36 7.58 7.22 7.31 51.0M
2021-11-12 6.99 7.45 6.96 7.28 67.1M
2021-11-11 6.88 7.00 6.84 6.90 24.6M
2021-11-10 6.75 6.95 6.73 6.94 26.8M
2021-11-09 6.77 6.92 6.64 6.81 23.0M
2021-11-08 6.80 6.88 6.69 6.74 19.6M
2021-11-05 6.48 6.93 6.45 6.76 41.3M
2021-11-04 6.41 6.53 6.41 6.49 19.0M
2021-11-03 6.29 6.42 6.25 6.40 16.1M
2021-11-02 6.35 6.53 6.18 6.24 23.1M
2021-11-01 6.26 6.36 6.24 6.34 14.5M
2021-10-29 6.21 6.32 6.19 6.28 13.5M
2021-10-28 6.31 6.36 6.13 6.23 17.9M
2021-10-27 6.56 6.61 6.24 6.28 25.8M
2021-10-26 6.55 6.70 6.51 6.60 18.6M
2021-10-25 6.66 6.66 6.34 6.57 31.5M
2021-10-22 6.69 7.06 6.68 6.82 24.5M
2021-10-21 6.95 6.96 6.69 6.69 23.9M
2021-10-20 7.05 7.07 6.96 6.96 13.1M
2021-10-19 7.06 7.11 6.97 7.08 17.4M
2021-10-18 7.01 7.07 6.93 7.06 12.8M
2021-10-15 7.09 7.15 7.02 7.08 16.3M
2021-10-14 6.90 7.12 6.87 7.05 19.2M
2021-10-13 6.81 6.93 6.75 6.90 11.2M
2021-10-12 6.99 7.00 6.76 6.82 16.0M
2021-10-11 6.95 7.08 6.89 7.00 16.1M
2021-10-08 6.84 7.07 6.84 6.96 15.1M
2021-09-30 6.70 6.84 6.70 6.83 11.4M
2021-09-29 6.84 6.94 6.66 6.66 19.3M
2021-09-28 6.87 6.95 6.81 6.88 13.5M
2021-09-27 7.20 7.27 6.75 6.85 30.2M
2021-09-24 7.30 7.39 7.18 7.21 19.6M
2021-09-23 7.24 7.37 7.23 7.28 23.8M
2021-09-22 7.16 7.33 7.10 7.26 23.5M
2021-09-17 7.13 7.25 7.03 7.17 27.7M
2021-09-16 7.38 7.40 7.06 7.10 40.4M
2021-09-15 7.33 7.44 7.26 7.39 27.0M
2021-09-14 7.30 7.50 7.26 7.36 39.7M
2021-09-13 7.76 7.76 7.30 7.36 82.0M
2021-09-10 8.19 8.39 8.06 8.19 48.0M
2021-09-09 8.44 8.48 8.18 8.25 50.3M
2021-09-08 8.68 8.70 8.41 8.55 49.6M
2021-09-07 8.66 8.88 8.55 8.68 53.2M
2021-09-06 8.44 8.55 8.32 8.52 35.1M
2021-09-03 8.42 8.61 8.20 8.50 53.6M
2021-09-02 8.30 8.45 8.27 8.42 44.3M
2021-09-01 8.55 8.56 8.21 8.35 50.4M
2021-08-31 8.91 8.95 8.41 8.59 69.6M
2021-08-30 9.12 9.32 8.88 8.92 80.1M
2021-08-27 9.59 9.68 9.26 9.36 87.2M
2021-08-26 9.45 9.85 9.29 9.59 121.0M
2021-08-25 9.42 9.64 9.21 9.27 91.8M
2021-08-24 9.26 9.39 9.10 9.16 117.9M
2021-08-23 8.33 9.53 8.28 9.20 161.3M
2021-08-20 8.18 8.34 8.09 8.29 31.1M
2021-08-19 8.25 8.41 8.05 8.20 36.9M
2021-08-18 8.21 8.40 8.15 8.34 33.1M
2021-08-17 8.76 8.80 8.21 8.22 68.7M
2021-08-16 8.64 8.97 8.31 8.82 85.1M
2021-08-13 8.64 8.76 8.52 8.67 54.0M
2021-08-12 8.44 8.77 8.38 8.71 71.7M
2021-08-11 8.40 8.57 8.21 8.48 58.4M
2021-08-10 8.30 8.55 8.24 8.49 55.6M
2021-08-09 8.39 8.40 8.09 8.32 65.6M
2021-08-06 9.03 9.15 8.44 8.63 88.4M
2021-08-05 8.52 8.95 8.25 8.85 111.4M
2021-08-04 8.39 8.68 8.39 8.56 65.3M
2021-08-03 8.80 8.80 8.31 8.44 98.7M
2021-08-02 8.69 8.96 8.55 8.91 120.1M
2021-07-30 8.58 8.86 8.46 8.70 123.2M
2021-07-29 8.05 8.65 7.99 8.52 126.7M
2021-07-28 8.06 8.20 7.60 7.89 80.6M
2021-07-27 8.29 8.66 8.02 8.33 112.0M
2021-07-26 8.36 8.55 8.04 8.27 79.1M
2021-07-23 8.25 8.55 8.18 8.23 97.0M
2021-07-22 8.12 8.37 8.06 8.27 79.3M
2021-07-21 8.04 8.20 7.98 8.12 62.9M
2021-07-20 7.44 8.11 7.43 8.11 70.0M
2021-07-19 7.66 7.67 7.40 7.49 37.6M
2021-07-16 7.69 7.94 7.64 7.74 38.8M
2021-07-15 7.81 7.96 7.67 7.73 53.1M
2021-07-14 8.22 8.33 7.99 8.01 64.5M
2021-07-13 8.16 8.40 7.93 8.03 93.5M
2021-07-12 8.28 8.78 8.10 8.37 127.9M
2021-07-09 7.56 8.10 7.54 7.78 65.8M
2021-07-08 7.34 7.55 7.25 7.54 46.2M
2021-07-07 7.21 7.37 7.13 7.34 28.3M
2021-07-06 7.29 7.45 7.16 7.30 31.9M
2021-07-05 7.11 7.33 6.99 7.29 34.0M
2021-07-02 7.18 7.31 7.15 7.19 28.3M
2021-07-01 7.60 7.61 7.17 7.18 48.5M
2021-06-30 7.47 7.76 7.38 7.64 63.6M
2021-06-29 8.23 8.24 7.81 7.86 61.1M
2021-06-28 7.95 8.69 7.95 8.24 84.5M
2021-06-25 8.05 8.23 7.69 7.92 64.3M
2021-06-24 8.12 8.28 8.00 8.02 59.1M
2021-06-23 8.08 8.45 8.03 8.25 73.6M
2021-06-22 8.22 8.30 7.95 8.08 62.2M
2021-06-21 8.02 8.47 8.02 8.23 81.8M
2021-06-18 7.95 8.21 7.90 8.00 91.8M
2021-06-17 7.20 8.32 7.13 8.06 112.0M
2021-06-16 7.19 7.40 7.11 7.23 47.3M
2021-06-15 7.05 7.21 6.98 7.11 27.1M
2021-06-11 7.09 7.26 7.02 7.04 30.7M
2021-06-10 7.01 7.18 6.91 7.12 29.6M
2021-06-09 7.09 7.20 6.95 6.98 31.0M
2021-06-08 7.05 7.37 7.02 7.14 40.4M
2021-06-07 7.09 7.25 7.03 7.08 35.9M
2021-06-04 6.72 6.96 6.71 6.94 32.0M
2021-06-03 6.86 6.95 6.71 6.71 22.5M
2021-06-02 6.88 7.06 6.79 6.90 26.6M
2021-06-01 6.78 7.13 6.73 6.92 35.7M
2021-05-31 6.63 6.85 6.62 6.79 25.4M
2021-05-28 6.66 6.72 6.54 6.60 26.0M
2021-05-27 6.39 6.84 6.38 6.70 44.5M
2021-05-26 6.37 6.52 6.35 6.41 19.2M
2021-05-25 6.44 6.44 6.24 6.37 22.9M
2021-05-24 6.42 6.45 6.35 6.44 14.3M
2021-05-21 6.40 6.48 6.34 6.41 14.2M
2021-05-20 6.44 6.48 6.33 6.40 19.5M
2021-05-19 6.50 6.57 6.36 6.47 31.7M
2021-05-18 7.21 7.31 6.21 6.46 78.8M
2021-05-17 7.48 7.61 7.32 7.32 23.0M
2021-05-14 7.52 7.57 7.41 7.48 18.3M
2021-05-13 7.46 7.62 7.40 7.51 21.6M
2021-05-12 7.39 7.56 7.29 7.49 21.8M
2021-05-11 7.44 7.63 7.22 7.47 25.0M
2021-05-10 7.26 7.67 7.12 7.48 33.9M
2021-05-07 7.21 7.31 7.13 7.23 16.0M
2021-05-06 7.21 7.38 7.14 7.21 20.1M
2021-04-30 7.42 7.43 7.26 7.27 17.9M
2021-04-29 7.48 7.67 7.41 7.41 18.3M
2021-04-28 7.49 7.58 7.26 7.53 26.2M
2021-04-27 7.69 7.73 7.30 7.40 27.0M
2021-04-26 7.70 7.91 7.67 7.75 20.1M
2021-04-23 7.70 7.83 7.69 7.71 15.9M
2021-04-22 7.78 7.93 7.78 7.82 18.4M
2021-04-21 7.90 7.90 7.74 7.77 17.9M
2021-04-20 8.05 8.06 7.85 7.94 26.8M
2021-04-19 7.83 8.11 7.83 8.08 29.3M
2021-04-16 7.80 7.99 7.80 7.86 22.5M
2021-04-15 7.87 7.89 7.62 7.68 22.1M
2021-04-14 7.77 7.86 7.71 7.86 16.3M
2021-04-13 7.77 7.92 7.70 7.79 20.5M
2021-04-12 7.98 8.08 7.66 7.72 29.0M
2021-04-09 8.08 8.15 7.96 8.03 22.4M
2021-04-08 8.25 8.30 8.06 8.07 36.0M
2021-04-07 8.38 8.40 8.21 8.32 37.0M
2021-04-06 8.56 8.60 8.32 8.43 43.4M
2021-04-02 8.22 8.60 8.22 8.53 56.1M
2021-04-01 8.38 8.63 8.18 8.21 53.2M
2021-03-31 8.27 8.42 8.18 8.38 39.5M
2021-03-30 8.44 8.49 8.24 8.30 44.7M
2021-03-29 8.42 8.78 8.37 8.46 91.1M
2021-03-26 7.80 8.46 7.80 8.23 89.8M
2021-03-25 7.62 7.76 7.56 7.64 20.3M
2021-03-24 7.90 7.92 7.62 7.64 39.8M
2021-03-23 7.85 8.24 7.81 7.99 65.6M
2021-03-22 7.75 7.87 7.74 7.79 20.4M
2021-03-19 7.81 7.93 7.76 7.78 26.6M
2021-03-18 8.00 8.07 7.88 7.98 32.5M
2021-03-17 7.74 8.10 7.62 8.01 46.4M
2021-03-16 7.65 7.87 7.62 7.78 29.4M
2021-03-15 7.44 7.87 7.36 7.69 34.8M
2021-03-12 7.65 7.71 7.48 7.53 24.1M
2021-03-11 7.30 7.84 7.18 7.67 37.9M
2021-03-10 7.55 7.59 7.27 7.30 20.5M
2021-03-09 7.82 7.89 7.36 7.47 33.0M
2021-03-08 8.10 8.15 7.78 7.88 42.1M
2021-03-05 7.70 8.15 7.62 8.07 48.0M
2021-03-04 7.87 8.09 7.72 7.73 32.4M
2021-03-03 7.81 7.93 7.75 7.93 27.7M
2021-03-02 8.25 8.28 7.80 7.91 44.1M
2021-03-01 8.00 8.23 7.96 8.17 45.1M
2021-02-26 7.80 8.04 7.80 7.94 35.2M
2021-02-25 7.86 8.07 7.63 8.06 48.4M
2021-02-24 7.68 8.12 7.61 7.91 50.2M
2021-02-23 7.84 7.88 7.58 7.65 33.8M
2021-02-22 7.79 8.15 7.76 7.88 49.9M
2021-02-19 7.58 7.87 7.48 7.83 38.9M
2021-02-18 7.53 7.74 7.46 7.55 36.6M
2021-02-10 7.36 7.45 7.23 7.39 28.1M
2021-02-09 7.21 7.50 7.20 7.34 33.7M
2021-02-08 6.93 7.56 6.92 7.28 44.0M
2021-02-05 7.21 7.35 6.88 6.92 41.0M
2021-02-04 6.72 7.50 6.70 7.31 59.2M
2021-02-03 7.05 7.05 6.71 6.73 35.9M
2021-02-02 7.19 7.19 6.95 7.05 26.1M
2021-02-01 7.28 7.28 7.04 7.16 26.7M
2021-01-29 7.41 7.65 7.18 7.27 37.0M
2021-01-28 7.49 7.60 7.11 7.20 39.7M
2021-01-27 7.66 7.76 7.54 7.57 26.9M
2021-01-26 7.88 8.03 7.63 7.67 35.8M
2021-01-25 8.14 8.17 7.87 7.90 39.1M
2021-01-22 8.45 8.54 8.16 8.21 50.1M
2021-01-21 8.03 8.62 8.00 8.48 73.9M
2021-01-20 7.87 8.17 7.77 7.96 36.8M
2021-01-19 8.09 8.22 7.91 7.95 46.5M
2021-01-18 8.50 8.57 8.21 8.29 54.2M
2021-01-15 7.89 8.21 7.86 8.14 45.4M
2021-01-14 7.50 8.19 7.47 7.94 63.8M
2021-01-13 7.74 7.74 7.45 7.48 34.5M
2021-01-12 7.81 7.97 7.65 7.77 28.9M
2021-01-11 7.90 8.21 7.74 7.80 36.8M
2021-01-08 7.75 8.13 7.41 8.01 46.0M
2021-01-07 8.21 8.26 7.72 7.79 52.0M
2021-01-06 8.74 8.74 8.14 8.19 65.5M
2021-01-05 8.38 8.87 8.30 8.83 66.8M
2021-01-04 8.39 8.51 8.23 8.49 39.9M