Suzhou Everbright Photonics Co Ltd (688048)

688048
🏛️ China →
72.44
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
2022-12-30 97.58 97.58 95.03 96.75 0.7M
2022-12-29 96.39 97.57 95.50 97.05 0.8M
2022-12-28 98.48 99.00 96.81 96.87 0.8M
2022-12-27 96.52 98.58 94.57 97.85 0.8M
2022-12-26 91.03 98.57 91.03 96.70 0.9M
2022-12-23 95.35 96.94 91.82 92.34 1.1M
2022-12-22 99.20 99.35 94.20 96.94 1.0M
2022-12-21 102.36 102.98 97.30 98.15 1.0M
2022-12-20 102.14 103.65 100.00 102.36 0.6M
2022-12-19 103.66 106.28 101.36 102.14 0.7M
2022-12-16 106.15 106.15 102.63 104.43 0.8M
2022-12-15 103.11 108.88 102.67 107.00 1.1M
2022-12-14 108.52 111.00 104.82 105.21 1.3M
2022-12-13 111.01 111.10 104.33 105.28 1.2M
2022-12-12 110.00 113.99 106.09 111.50 1.1M
2022-12-09 111.86 117.50 110.38 110.50 1.4M
2022-12-08 110.11 115.51 108.88 112.53 1.4M
2022-12-07 112.15 113.36 109.71 111.49 1.0M
2022-12-06 110.26 117.23 110.22 113.04 1.5M
2022-12-05 109.27 111.95 106.68 110.29 1.5M
2022-12-02 109.80 115.50 107.88 110.00 1.5M
2022-12-01 108.15 116.89 107.34 111.00 2.5M
2022-11-30 99.76 107.33 97.11 107.30 2.3M
2022-11-29 102.00 103.25 98.90 99.76 1.9M
2022-11-28 102.54 105.81 101.67 101.76 1.1M
2022-11-25 109.80 112.57 106.01 106.02 0.9M
2022-11-24 112.28 116.38 110.10 110.28 0.9M
2022-11-23 114.15 114.97 109.55 111.70 1.2M
2022-11-22 112.00 114.95 108.62 113.69 1.4M
2022-11-21 112.20 114.58 109.67 112.11 0.9M
2022-11-18 117.25 118.88 112.06 112.20 1.4M
2022-11-17 114.63 118.66 107.80 116.90 2.1M
2022-11-16 113.62 119.37 111.16 114.48 2.2M
2022-11-15 101.19 113.88 100.33 112.49 1.7M
2022-11-14 110.10 110.63 101.00 102.85 1.6M
2022-11-11 112.78 114.36 108.70 109.00 1.2M
2022-11-10 114.66 116.68 107.34 108.60 1.6M
2022-11-09 114.64 117.95 114.58 115.60 0.9M
2022-11-08 119.30 119.30 114.58 116.02 1.2M
2022-11-07 116.20 119.90 115.00 117.58 2.8M
2022-11-04 111.30 116.89 108.50 116.40 2.8M
2022-11-03 99.21 110.06 99.21 109.30 2.0M
2022-11-02 93.80 102.25 92.71 100.66 2.4M
2022-11-01 96.09 97.45 91.09 94.10 2.0M
2022-10-31 95.20 100.50 95.20 97.00 2.0M
2022-10-28 87.55 102.00 87.55 97.30 4.7M
2022-10-27 117.36 117.40 106.00 106.00 3.1M
2022-10-26 111.85 117.57 110.86 116.00 2.9M
2022-10-25 103.99 116.18 103.60 113.33 3.7M
2022-10-24 102.19 105.79 102.19 103.64 1.7M
2022-10-21 103.00 103.00 98.98 101.61 1.4M
2022-10-20 99.74 105.45 96.80 103.03 3.0M
2022-10-19 99.77 102.76 97.43 99.83 2.1M
2022-10-18 107.68 107.68 98.68 100.78 3.2M
2022-10-17 105.13 110.00 103.50 107.18 1.5M
2022-10-14 106.50 108.10 101.83 107.40 1.5M
2022-10-13 105.51 110.80 103.46 103.88 1.4M
2022-10-12 98.33 107.48 96.14 106.99 1.9M
2022-10-11 96.27 100.53 95.47 97.51 1.1M
2022-10-10 106.86 106.86 95.62 96.09 2.9M
2022-09-30 114.13 114.17 108.30 108.50 1.2M
2022-09-29 109.13 115.00 108.80 113.81 1.2M
2022-09-28 114.03 115.50 108.00 108.20 1.1M
2022-09-27 111.59 114.36 110.59 113.78 1.3M
2022-09-26 109.20 113.59 108.14 110.38 1.2M
2022-09-23 115.50 116.77 107.96 109.49 2.2M
2022-09-22 115.54 118.48 111.54 116.65 1.3M
2022-09-21 118.00 120.00 115.08 115.31 1.0M
2022-09-20 119.51 121.28 115.40 119.14 1.0M
2022-09-19 116.80 121.80 116.00 118.41 1.3M
2022-09-16 120.16 121.70 117.73 117.73 1.2M
2022-09-15 129.04 131.27 119.05 119.93 1.7M
2022-09-14 123.06 131.98 122.98 130.24 1.7M
2022-09-13 130.18 133.99 122.00 125.40 2.4M
2022-09-09 139.59 140.57 129.50 130.45 1.7M
2022-09-08 137.59 141.47 137.50 138.99 1.3M
2022-09-07 126.90 142.00 126.90 138.97 2.3M
2022-09-06 122.94 131.00 122.94 128.62 2.0M
2022-09-05 121.80 122.50 116.18 120.52 1.5M
2022-09-02 117.75 123.76 117.58 122.16 1.0M
2022-09-01 119.46 121.75 117.00 117.44 0.8M
2022-08-31 126.22 127.55 118.22 119.30 1.4M
2022-08-30 128.06 129.96 125.66 126.22 1.1M
2022-08-29 120.27 135.00 119.11 129.38 2.0M
2022-08-26 128.50 130.86 123.20 124.05 1.6M
2022-08-25 136.00 137.72 126.31 127.86 2.1M
2022-08-24 144.30 145.00 134.18 135.00 1.7M
2022-08-23 137.46 149.77 136.02 144.30 1.8M
2022-08-22 137.33 141.88 135.50 138.16 1.3M
2022-08-19 147.49 151.00 137.55 138.00 2.2M
2022-08-18 134.00 148.00 134.00 145.60 2.0M
2022-08-17 136.23 141.78 134.14 138.30 2.1M
2022-08-16 136.30 144.55 133.53 135.80 3.1M
2022-08-15 139.88 144.90 138.00 142.00 1.3M
2022-08-12 157.11 158.00 140.15 140.88 2.5M
2022-08-11 146.90 161.84 146.90 157.50 2.4M
2022-08-10 147.02 152.61 144.00 145.00 1.5M
2022-08-09 150.04 150.87 142.00 149.49 1.7M
2022-08-08 148.60 149.55 139.15 147.12 2.0M
2022-08-05 153.00 154.60 146.20 148.70 2.3M
2022-08-04 152.87 153.98 147.50 153.04 1.6M
2022-08-03 157.57 163.30 148.00 151.52 3.1M
2022-08-02 141.90 163.00 137.00 156.30 2.9M
2022-08-01 141.98 146.71 136.74 141.99 1.7M
2022-07-29 148.41 154.50 138.28 141.28 2.5M
2022-07-28 140.69 150.37 140.69 150.00 1.8M
2022-07-27 140.00 143.54 138.00 140.50 1.0M
2022-07-26 140.49 147.00 137.88 141.80 1.3M
2022-07-25 130.60 143.50 130.12 140.49 1.6M
2022-07-22 128.48 134.00 127.35 131.87 1.2M
2022-07-21 122.68 135.00 122.19 129.40 2.1M
2022-07-20 127.14 129.08 122.14 123.40 1.1M
2022-07-19 125.01 128.49 122.00 127.15 1.3M
2022-07-18 114.57 125.99 112.50 125.65 1.8M
2022-07-15 114.38 119.25 113.00 114.38 1.1M
2022-07-14 111.00 117.52 109.66 114.38 1.3M
2022-07-13 109.19 112.80 104.80 110.22 1.9M
2022-07-12 120.80 120.80 109.50 110.02 2.3M
2022-07-11 121.50 122.71 118.00 121.37 1.5M
2022-07-08 123.00 126.50 120.02 122.42 1.3M
2022-07-07 116.10 123.69 114.50 122.01 1.6M
2022-07-06 113.00 116.88 111.60 113.77 1.1M
2022-07-05 118.45 120.80 111.50 113.00 1.9M
2022-07-04 119.70 119.80 113.00 118.30 1.5M
2022-07-01 121.05 124.84 117.50 119.25 1.3M
2022-06-30 111.06 122.80 111.06 121.68 2.0M
2022-06-29 112.00 115.70 109.79 110.16 1.5M
2022-06-28 110.85 114.86 108.18 114.00 1.6M
2022-06-27 112.50 115.77 109.28 110.61 1.7M
2022-06-24 108.93 113.38 107.05 111.50 1.9M
2022-06-23 105.00 113.31 102.00 111.21 2.9M
2022-06-22 100.50 109.00 100.50 105.60 2.9M
2022-06-21 96.05 104.99 94.08 99.50 2.1M
2022-06-20 96.80 98.70 92.01 96.36 1.6M
2022-06-17 92.54 97.00 92.34 95.38 1.4M
2022-06-16 92.16 95.96 92.00 94.29 1.3M
2022-06-15 92.50 97.85 91.87 92.03 1.8M
2022-06-14 94.88 94.88 89.27 92.50 2.1M
2022-06-13 96.85 99.74 95.00 95.74 1.6M
2022-06-10 93.50 97.30 92.91 97.00 2.1M
2022-06-09 98.49 101.85 94.50 94.50 2.4M
2022-06-08 99.40 103.88 96.90 98.40 2.4M
2022-06-07 97.14 101.46 96.00 99.44 2.5M
2022-06-06 94.88 102.70 92.32 98.50 4.3M
2022-06-02 89.80 92.87 88.03 91.37 2.5M
2022-06-01 87.00 90.21 86.33 89.20 1.7M
2022-05-31 85.03 89.75 84.53 88.10 2.8M
2022-05-30 76.54 86.18 76.54 85.17 3.0M
2022-05-27 75.60 77.33 74.74 76.01 1.0M
2022-05-26 75.32 77.31 74.87 75.50 1.3M
2022-05-25 75.35 76.44 73.60 75.79 1.5M
2022-05-24 81.40 81.68 74.53 75.18 2.5M
2022-05-23 80.00 83.88 79.07 81.68 1.9M
2022-05-20 78.09 81.38 76.50 80.08 1.8M
2022-05-19 77.06 80.77 76.28 78.12 2.1M
2022-05-18 80.12 81.23 77.05 78.13 1.9M
2022-05-17 79.28 81.77 78.53 80.74 1.6M
2022-05-16 81.25 82.87 78.26 79.37 1.2M
2022-05-13 81.19 82.00 79.39 81.05 1.8M
2022-05-12 74.48 82.15 73.99 82.15 3.7M
2022-05-11 71.18 77.80 70.50 74.52 2.7M
2022-05-10 66.41 72.40 65.69 71.23 2.0M
2022-05-09 66.96 68.10 65.50 67.58 1.0M
2022-05-06 68.81 69.87 66.73 66.80 2.0M
2022-05-05 72.20 73.75 70.88 70.88 1.9M
2022-04-29 68.70 74.70 68.70 73.37 1.6M
2022-04-28 71.05 71.18 67.39 68.70 1.6M
2022-04-27 68.11 73.14 67.06 71.45 1.9M
2022-04-26 67.78 72.47 66.01 69.30 1.8M
2022-04-25 66.91 70.95 65.11 67.78 1.9M
2022-04-22 74.80 74.99 67.67 68.50 2.5M
2022-04-21 73.81 76.46 72.38 75.20 1.8M
2022-04-20 73.33 74.50 71.50 74.20 1.7M
2022-04-19 73.11 74.82 72.27 73.25 1.6M
2022-04-18 68.00 75.02 67.68 74.60 2.9M
2022-04-15 67.00 70.43 66.38 69.04 2.6M
2022-04-14 69.99 71.93 67.67 68.97 2.7M
2022-04-13 67.33 70.86 66.31 69.99 3.8M
2022-04-12 61.55 68.64 61.53 68.01 4.9M
2022-04-11 63.18 63.99 60.20 62.20 4.5M
2022-04-08 69.20 70.50 63.95 64.64 6.4M
2022-04-07 72.98 73.01 69.05 69.67 6.0M
2022-04-06 79.81 79.88 71.12 74.25 7.2M
2022-04-01 88.00 88.00 75.38 79.60 17.1M