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
2024-12-31 40.79 41.60 38.90 38.99 5.2M
2024-12-30 39.02 41.88 37.77 40.92 6.0M
2024-12-27 40.00 40.93 39.21 39.31 3.5M
2024-12-26 38.10 39.88 37.71 39.73 3.0M
2024-12-25 38.49 38.62 37.38 38.15 2.1M
2024-12-24 39.00 39.23 37.49 38.54 3.0M
2024-12-23 40.29 40.72 38.46 38.54 3.5M
2024-12-20 38.88 41.28 38.18 40.24 4.8M
2024-12-19 38.00 39.27 37.67 38.90 2.9M
2024-12-18 38.50 38.91 37.37 38.62 2.9M
2024-12-17 38.59 38.97 37.64 37.79 3.2M
2024-12-16 39.25 39.58 38.41 38.57 4.0M
2024-12-13 40.80 40.89 38.66 39.70 7.1M
2024-12-12 42.00 42.10 40.55 40.86 4.4M
2024-12-11 43.11 43.19 41.64 42.01 4.0M
2024-12-10 43.50 43.75 42.18 42.39 5.1M
2024-12-09 41.55 43.13 40.60 41.75 4.8M
2024-12-06 41.40 41.95 40.14 41.55 2.9M
2024-12-05 40.30 41.46 40.10 41.06 2.5M
2024-12-04 41.50 42.50 40.30 40.44 3.6M
2024-12-03 41.69 42.16 40.22 40.65 2.8M
2024-12-02 40.73 41.77 40.27 41.68 3.5M
2024-11-29 39.84 41.97 39.06 41.09 3.4M
2024-11-28 40.58 40.94 39.78 39.81 2.5M
2024-11-27 39.66 40.63 38.34 40.59 3.3M
2024-11-26 39.79 40.82 39.54 39.72 2.2M
2024-11-25 39.82 40.39 38.91 39.90 2.9M
2024-11-22 42.10 42.88 40.00 40.01 5.6M
2024-11-21 43.23 44.40 42.90 43.81 3.4M
2024-11-20 43.07 43.88 42.62 43.52 3.2M
2024-11-19 41.70 43.17 40.89 43.07 3.3M
2024-11-18 42.90 43.45 40.59 40.88 4.1M
2024-11-15 45.51 45.84 42.97 43.24 4.6M
2024-11-14 47.20 47.89 45.36 45.45 3.9M
2024-11-13 47.71 48.49 46.32 47.48 5.1M
2024-11-12 50.57 50.98 47.89 48.39 6.6M
2024-11-11 48.63 51.46 48.25 50.38 8.7M
2024-11-08 48.10 50.07 47.50 47.58 7.9M
2024-11-07 47.67 48.63 46.10 47.92 6.3M
2024-11-06 47.05 49.39 46.46 47.16 8.3M
2024-11-05 43.96 47.26 43.39 47.00 7.1M
2024-11-04 43.00 44.50 42.81 43.88 3.6M
2024-11-01 45.80 47.75 43.41 43.45 7.9M
2024-10-31 45.40 46.55 43.30 46.00 8.2M
2024-10-30 44.00 47.22 43.65 45.59 7.0M
2024-10-29 47.80 47.82 44.58 44.58 7.8M
2024-10-28 47.56 47.99 46.30 47.08 6.6M
2024-10-25 49.86 49.86 46.46 48.13 9.9M
2024-10-24 46.01 51.49 45.50 49.49 13.4M
2024-10-23 41.95 49.59 41.81 46.81 13.3M
2024-10-22 45.99 47.00 42.50 43.43 12.1M
2024-10-21 41.30 45.20 40.39 41.60 9.7M
2024-10-18 35.88 41.50 35.80 39.77 7.9M
2024-10-17 36.85 37.35 36.06 36.10 3.7M
2024-10-16 36.10 37.46 35.66 35.94 3.7M
2024-10-15 37.80 39.70 36.94 37.24 6.2M
2024-10-14 35.15 36.96 34.00 36.93 5.4M
2024-10-11 39.09 39.09 35.16 35.65 6.3M
2024-10-10 43.99 43.99 38.91 39.21 8.1M
2024-10-09 41.20 47.30 39.00 42.82 14.9M
2024-10-08 41.11 41.11 39.50 41.11 8.5M
2024-09-30 30.65 34.26 30.51 34.26 7.9M
2024-09-27 27.50 28.80 26.94 28.55 2.8M
2024-09-26 25.27 26.56 25.27 26.53 2.8M
2024-09-25 25.32 26.09 25.18 25.45 3.0M
2024-09-24 24.32 25.10 23.92 25.08 3.1M
2024-09-23 23.75 24.20 23.45 24.10 1.5M
2024-09-20 24.19 24.30 23.65 23.73 1.5M
2024-09-19 23.93 24.50 23.60 24.15 1.7M
2024-09-18 24.15 24.25 23.37 23.63 1.4M
2024-09-13 24.72 24.93 24.05 24.06 1.5M
2024-09-12 25.19 25.45 24.79 24.80 2.0M
2024-09-11 25.01 25.33 24.75 25.31 1.7M
2024-09-10 24.14 25.13 24.07 24.90 1.8M
2024-09-09 24.51 24.63 24.11 24.28 1.4M
2024-09-06 25.32 25.38 24.47 24.50 1.6M
2024-09-05 25.11 25.58 25.05 25.30 1.4M
2024-09-04 24.93 25.47 24.58 25.10 1.7M
2024-09-03 24.48 25.56 24.30 24.92 2.5M
2024-09-02 26.13 26.42 24.38 24.42 3.6M
2024-08-30 25.58 26.40 25.50 26.32 2.8M
2024-08-29 24.92 25.69 24.68 25.50 1.9M
2024-08-28 25.30 25.64 25.01 25.05 1.7M
2024-08-27 25.63 26.00 25.22 25.29 1.3M
2024-08-26 25.22 26.36 25.22 25.81 2.0M
2024-08-23 25.03 25.51 24.89 25.22 1.3M
2024-08-22 25.70 26.17 25.20 25.26 1.5M
2024-08-21 26.00 26.36 25.71 25.75 1.2M
2024-08-20 26.70 26.83 25.88 25.94 1.5M
2024-08-19 26.98 27.18 26.20 26.55 1.4M
2024-08-16 26.68 27.65 26.60 26.88 2.5M
2024-08-15 26.12 27.28 25.90 26.55 2.5M
2024-08-14 27.20 27.25 26.23 26.24 1.8M
2024-08-13 26.89 27.26 26.75 27.06 1.4M
2024-08-12 27.14 27.40 26.62 26.89 1.6M
2024-08-09 28.71 28.96 27.20 27.23 3.2M
2024-08-08 28.81 29.15 27.89 28.37 2.1M
2024-08-07 28.70 29.27 28.68 28.85 1.4M
2024-08-06 28.99 29.26 28.40 29.00 1.5M
2024-08-05 29.62 30.11 28.41 28.41 2.6M
2024-08-02 30.97 31.30 29.97 30.00 2.0M
2024-08-01 31.35 31.80 30.70 31.44 2.6M
2024-07-31 29.37 31.15 29.37 31.15 2.8M
2024-07-30 29.18 30.34 28.79 29.60 2.0M
2024-07-29 29.45 29.74 29.02 29.17 1.4M
2024-07-26 29.60 29.78 28.83 29.53 1.5M
2024-07-25 28.63 29.69 28.56 29.10 1.5M
2024-07-24 29.77 30.39 28.90 28.97 1.9M
2024-07-23 31.84 31.84 29.87 29.90 2.6M
2024-07-22 31.20 32.21 31.00 31.88 2.8M
2024-07-19 29.40 32.10 29.38 31.41 4.1M
2024-07-18 29.62 29.82 28.51 29.56 2.2M
2024-07-17 30.45 30.70 29.88 29.89 1.7M
2024-07-16 29.98 30.58 29.34 30.44 2.3M
2024-07-15 30.59 30.93 29.80 30.00 1.7M
2024-07-12 30.33 30.71 29.96 30.38 1.6M
2024-07-11 30.70 31.20 30.33 30.63 2.1M
2024-07-10 29.37 30.40 29.29 30.10 2.2M
2024-07-09 28.50 29.94 27.78 29.77 2.9M
2024-07-08 29.13 29.53 28.05 28.10 1.8M
2024-07-05 28.88 29.15 28.18 28.87 2.3M
2024-07-04 30.30 30.40 28.80 28.87 2.1M
2024-07-03 30.03 31.06 29.20 30.14 2.7M
2024-07-02 30.80 30.80 29.85 29.86 2.3M
2024-07-01 31.45 31.45 29.90 30.67 2.5M
2024-06-28 31.02 32.20 30.70 31.24 2.5M
2024-06-27 32.49 32.75 31.02 31.03 2.4M
2024-06-26 31.55 32.56 30.60 32.43 2.7M
2024-06-25 33.95 33.95 31.16 31.55 4.0M
2024-06-24 36.83 36.96 33.67 33.71 4.3M
2024-06-21 36.78 37.38 35.45 37.04 3.9M
2024-06-20 36.26 38.84 36.02 37.09 5.6M
2024-06-19 37.10 37.44 35.60 36.26 2.8M
2024-06-18 37.57 37.90 36.58 36.86 3.4M
2024-06-17 36.89 37.90 36.87 37.28 3.3M
2024-06-14 36.31 38.03 35.81 37.33 4.8M
2024-06-13 35.26 37.83 35.26 36.74 4.6M
2024-06-12 35.05 35.75 34.91 35.14 2.0M
2024-06-11 32.88 35.50 32.34 35.50 3.4M
2024-06-07 33.45 33.91 32.81 33.01 1.7M
2024-06-06 35.41 35.56 32.96 33.01 2.6M
2024-06-05 34.71 35.94 34.71 34.91 2.0M
2024-06-04 35.89 35.89 34.50 35.07 2.4M
2024-06-03 37.00 37.38 35.60 35.86 3.4M
2024-05-31 35.26 36.99 35.10 36.54 2.8M
2024-05-30 34.39 35.72 33.81 35.26 2.2M
2024-05-29 34.99 35.51 34.50 34.61 1.5M
2024-05-28 34.51 36.30 34.38 34.90 2.5M
2024-05-27 34.24 34.78 32.78 34.61 2.8M
2024-05-24 35.78 36.07 34.16 34.20 2.2M
2024-05-23 36.78 36.79 35.60 35.68 2.0M
2024-05-22 36.00 36.88 35.93 36.83 1.9M
2024-05-21 36.96 36.96 35.80 36.00 1.9M
2024-05-20 37.40 37.46 36.21 36.72 3.1M
2024-05-17 36.67 37.18 35.94 37.05 2.3M
2024-05-16 35.69 36.75 35.69 36.67 2.9M
2024-05-15 35.31 35.88 34.77 35.70 2.1M
2024-05-14 36.12 36.48 35.11 35.32 2.4M
2024-05-13 36.36 36.88 35.50 35.64 2.5M
2024-05-10 39.13 39.58 37.21 37.33 3.0M
2024-05-09 38.25 39.18 38.25 38.99 3.0M
2024-05-08 39.35 39.35 38.05 38.18 2.2M
2024-05-07 39.55 40.10 38.86 39.44 2.4M
2024-05-06 39.23 40.13 38.63 39.32 3.1M
2024-04-30 38.11 39.08 37.82 38.42 4.1M
2024-04-29 37.45 39.71 37.45 39.22 4.2M
2024-04-26 36.51 38.53 36.32 37.73 4.7M
2024-04-25 36.02 36.85 35.71 36.30 2.7M
2024-04-24 35.44 36.44 35.03 36.24 2.9M
2024-04-23 35.20 35.59 34.59 35.00 2.0M
2024-04-22 34.01 35.61 33.53 34.90 2.1M
2024-04-19 35.75 35.99 34.70 35.07 2.6M
2024-04-18 36.61 37.35 35.40 36.22 3.4M
2024-04-17 34.21 37.30 34.21 37.30 4.2M
2024-04-16 35.80 36.24 33.13 33.61 4.0M
2024-04-15 38.20 38.99 35.62 36.18 3.8M
2024-04-12 37.95 39.09 37.66 38.12 2.9M
2024-04-11 37.74 38.44 37.38 37.67 2.5M
2024-04-10 38.99 38.99 37.21 37.76 2.4M
2024-04-09 38.12 39.30 37.83 39.10 2.8M
2024-04-08 40.37 40.40 38.40 38.46 3.2M
2024-04-03 41.61 41.86 39.63 40.43 3.3M
2024-04-02 42.66 42.66 40.81 41.56 3.5M
2024-04-01 41.87 43.14 41.87 42.40 3.6M
2024-03-29 42.39 42.93 40.44 41.71 4.4M
2024-03-28 42.28 43.65 41.10 42.61 4.6M
2024-03-27 46.20 46.70 41.67 41.70 6.0M
2024-03-26 48.22 49.46 45.78 46.71 5.8M
2024-03-25 52.73 52.75 48.09 48.28 7.7M
2024-03-22 53.80 56.00 52.12 53.51 7.4M
2024-03-21 55.39 55.99 54.38 54.65 6.8M
2024-03-20 52.00 57.05 51.87 55.83 11.4M
2024-03-19 52.00 53.43 51.50 52.00 9.4M
2024-03-18 47.80 54.59 47.66 54.05 12.3M
2024-03-15 45.50 46.75 44.36 46.66 4.6M
2024-03-14 45.70 47.20 44.70 45.48 4.2M
2024-03-13 46.60 47.73 45.80 46.23 6.0M
2024-03-12 45.66 46.45 45.21 45.99 4.5M
2024-03-11 44.24 45.75 43.72 45.71 4.7M
2024-03-08 44.50 46.45 43.68 45.58 5.5M
2024-03-07 46.54 47.30 43.88 44.24 5.9M
2024-03-06 44.60 45.46 43.20 44.79 4.3M
2024-03-05 46.19 47.36 44.62 44.86 6.0M
2024-03-04 45.86 47.15 44.34 46.35 6.8M
2024-03-01 44.05 46.16 44.05 45.75 5.7M
2024-02-29 41.00 43.79 40.50 43.75 5.2M
2024-02-28 45.50 46.30 40.80 40.95 6.6M
2024-02-27 43.22 45.88 42.56 45.88 4.8M
2024-02-26 42.72 44.70 42.11 43.37 5.1M
2024-02-23 42.52 44.48 41.51 43.64 4.4M
2024-02-22 40.80 42.18 40.80 41.78 3.7M
2024-02-21 39.60 41.55 38.88 40.09 4.4M
2024-02-20 40.88 40.97 39.00 40.05 5.0M
2024-02-19 39.86 42.49 37.80 41.67 7.1M
2024-02-08 35.82 38.62 35.82 38.20 4.6M
2024-02-07 34.45 38.68 34.12 35.53 5.6M
2024-02-06 30.75 34.68 29.24 34.06 4.8M
2024-02-05 35.70 36.70 30.84 31.65 4.2M
2024-02-02 38.81 39.50 34.82 36.02 3.6M
2024-02-01 38.09 40.41 38.08 38.78 3.4M
2024-01-31 41.00 41.50 38.64 38.65 3.5M
2024-01-30 43.18 43.43 41.05 41.05 3.3M
2024-01-29 45.58 46.05 43.29 43.49 2.6M
2024-01-26 46.74 47.09 44.60 44.68 2.1M
2024-01-25 46.30 47.50 44.83 46.92 2.7M
2024-01-24 46.68 47.42 43.60 45.62 3.3M
2024-01-23 44.58 46.86 44.58 46.42 2.9M
2024-01-22 48.62 49.34 45.00 45.48 3.7M
2024-01-19 50.74 51.20 48.27 48.27 2.7M
2024-01-18 50.00 50.71 47.11 50.36 4.3M
2024-01-17 52.20 52.50 50.01 50.12 1.4M
2024-01-16 52.97 53.00 51.15 52.00 1.6M
2024-01-15 53.17 53.85 51.95 53.00 1.4M
2024-01-12 53.80 54.53 53.10 53.45 1.6M
2024-01-11 51.90 54.53 51.51 54.09 2.3M
2024-01-10 53.00 53.26 51.25 51.87 1.6M
2024-01-09 53.50 54.85 52.70 53.23 2.2M
2024-01-08 55.56 55.70 52.95 53.20 2.6M
2024-01-05 57.40 57.87 55.30 55.76 1.8M
2024-01-04 58.10 58.75 57.38 57.53 2.1M
2024-01-03 60.07 60.98 58.92 59.38 1.6M
2024-01-02 62.90 62.90 60.66 60.67 1.7M