Suzhou TFC Optical Communication Co Ltd (300394)

300394
🏛️ China →
173.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 180.00 185.56 180.00 185.50 2,199.3K
09:35 185.50 185.50 183.00 183.00 1,319.4K
09:40 183.00 183.92 181.70 181.90 889.3K
09:45 181.81 183.25 181.00 182.30 762.5K
09:50 182.08 182.19 180.05 180.26 526.1K
09:55 180.61 180.79 178.87 178.87 921.3K
10:00 178.87 179.41 178.28 178.47 1,179.7K
10:05 178.35 179.16 177.20 179.03 999.5K
10:10 179.03 179.03 178.10 179.03 496.3K
10:15 179.03 179.50 178.00 178.02 362.2K
10:20 178.00 178.38 177.01 178.35 932.6K
10:25 178.36 178.87 177.94 178.32 333.4K
10:30 178.47 180.66 178.47 180.09 393.4K
10:35 180.01 180.01 178.62 178.69 163.2K
10:40 178.73 178.73 177.72 178.36 309.6K
10:45 178.35 179.28 178.35 178.89 188.4K
10:50 178.81 179.33 178.60 179.26 239.2K
10:55 179.20 180.58 178.88 180.50 283.1K
11:00 180.64 180.98 179.80 180.03 345.8K
11:05 180.00 180.00 179.03 179.60 165.3K
11:10 179.60 179.80 179.08 179.59 148.0K
11:15 179.53 179.53 178.60 178.63 169.7K
11:20 178.56 178.98 178.19 178.58 176.3K
11:25 178.46 178.80 178.20 178.51 211.2K
11:30 178.51 178.51 178.51 178.51 0.6K
13:00 178.54 178.54 177.31 177.91 445.9K
13:05 177.80 178.49 177.60 177.60 226.2K
13:10 177.75 178.36 177.62 178.28 233.6K
13:15 178.25 178.50 177.86 178.06 232.8K
13:20 178.04 178.46 178.00 178.00 192.1K
13:25 178.00 178.12 177.70 177.96 213.7K
13:30 177.93 178.29 177.51 177.51 228.9K
13:35 177.51 177.89 177.48 177.59 249.4K
13:40 177.58 177.75 177.38 177.57 200.6K
13:45 177.58 177.97 177.08 177.97 440.4K
13:50 177.92 177.99 177.09 177.12 278.8K
13:55 177.15 177.16 177.00 177.03 447.8K
14:00 177.01 177.52 177.00 177.17 271.4K
14:05 177.17 177.55 176.36 176.50 491.9K
14:10 176.50 176.60 175.43 175.45 659.0K
14:15 175.41 176.45 175.32 176.40 524.9K
14:20 176.40 176.40 175.23 175.56 371.9K
14:25 175.60 175.60 175.00 175.35 733.0K
14:30 175.35 175.41 174.59 174.59 790.1K
14:35 174.60 174.80 174.21 174.64 528.4K
14:40 174.63 175.06 174.53 175.06 523.0K
14:45 175.06 175.09 174.37 174.49 643.6K
14:50 174.53 174.92 174.10 174.10 999.6K
14:55 174.17 174.19 173.85 173.85 507.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 180.00 185.66 173.85 173.85 24.5M
2025-09-25 179.97 187.00 173.55 182.40 31.7M
2025-09-24 180.24 186.35 177.00 182.51 31.2M
2025-09-23 194.37 198.85 180.00 189.80 39.0M
2025-09-22 188.00 188.47 175.00 185.59 32.8M
2025-09-19 182.20 195.00 180.62 187.98 45.3M
2025-09-18 178.01 188.00 174.40 179.88 41.0M
2025-09-17 178.00 184.02 174.00 182.07 33.1M
2025-09-16 179.77 184.44 173.00 178.30 34.9M
2025-09-15 180.00 185.20 176.00 181.05 26.8M
2025-09-12 188.00 190.00 182.50 185.65 42.5M
2025-09-11 180.01 201.52 176.80 198.60 62.6M
2025-09-10 176.50 179.98 169.55 174.91 45.1M
2025-09-09 174.00 174.14 165.00 167.93 28.8M
2025-09-08 182.01 183.00 165.22 173.05 48.5M
2025-09-05 176.79 189.72 171.26 186.80 51.0M
2025-09-04 205.00 208.00 170.00 173.66 65.6M
2025-09-03 199.50 211.58 193.88 205.31 54.2M
2025-09-02 218.00 224.10 194.78 199.18 70.3M
2025-09-01 197.99 225.05 193.88 222.16 57.5M
2025-08-29 187.90 200.88 185.00 198.53 63.6M
2025-08-28 155.01 180.01 154.73 180.01 66.6M
2025-08-27 148.01 157.96 147.09 150.01 52.3M
2025-08-26 150.01 155.00 140.99 144.78 68.6M
2025-08-25 125.00 131.50 121.00 129.35 55.9M
2025-08-22 117.50 124.00 115.42 122.90 43.0M
2025-08-21 125.00 127.29 117.00 119.73 37.2M
2025-08-20 118.00 125.53 113.15 125.42 47.1M
2025-08-19 112.01 126.50 110.51 121.98 53.3M
2025-08-18 106.57 115.00 106.57 111.09 37.9M
2025-08-15 109.20 111.67 105.84 107.87 36.4M
2025-08-14 113.87 114.98 110.05 110.19 35.1M
2025-08-13 107.80 118.00 106.91 117.20 50.1M
2025-08-12 105.20 108.00 104.30 106.85 36.2M
2025-08-11 99.11 105.90 98.89 103.61 38.9M
2025-08-08 100.50 102.44 99.95 100.60 20.3M
2025-08-07 103.00 107.35 98.25 102.00 38.8M
2025-08-06 101.91 104.88 101.88 103.03 20.2M
2025-08-05 106.38 106.99 100.80 103.20 31.8M
2025-08-04 105.22 107.88 101.50 104.46 37.5M
2025-08-01 105.00 111.00 102.91 107.88 51.0M
2025-07-31 103.99 112.66 103.30 105.63 65.7M
2025-07-30 98.00 102.33 97.80 101.69 38.9M
2025-07-29 88.81 101.10 88.80 101.08 68.5M
2025-07-28 86.30 88.90 85.60 88.80 27.1M
2025-07-25 86.88 88.15 86.00 86.19 20.3M
2025-07-24 91.80 92.00 86.00 86.97 34.7M
2025-07-23 87.00 90.73 86.16 90.27 28.4M
2025-07-22 88.52 93.83 88.20 89.61 39.9M
2025-07-21 89.07 91.50 86.56 88.96 38.7M
2025-07-18 93.50 97.30 90.55 91.00 37.2M
2025-07-17 90.61 93.88 90.00 92.78 36.1M
2025-07-16 95.83 95.98 90.00 90.22 46.2M
2025-07-15 89.02 96.51 87.55 95.16 55.4M
2025-07-14 84.01 86.40 83.80 84.99 25.5M
2025-07-11 87.19 90.00 84.54 84.54 46.1M
2025-07-10 86.16 88.53 84.11 87.49 50.7M
2025-07-09 82.36 84.96 80.77 83.88 44.3M
2025-07-08 72.56 83.60 72.52 82.33 59.7M
2025-07-07 74.38 75.31 71.50 73.07 26.9M
2025-07-04 78.08 79.36 75.50 75.58 33.8M
2025-07-03 75.40 79.49 74.88 78.08 34.7M
2025-07-02 77.00 77.00 74.66 74.70 29.3M
2025-07-01 78.33 80.30 77.80 78.83 30.7M
2025-06-30 75.90 79.88 73.54 79.84 57.2M
2025-06-27 72.40 76.32 71.16 75.09 45.7M
2025-06-26 73.33 74.68 72.61 73.21 38.6M
2025-06-25 73.48 73.66 70.50 72.30 28.0M
2025-06-24 71.99 73.17 71.07 71.60 25.3M
2025-06-23 73.19 74.65 69.80 71.30 42.5M
2025-06-20 76.10 76.49 73.20 74.38 31.8M
2025-06-19 75.62 78.70 75.28 76.10 39.7M
2025-06-18 73.86 77.18 71.58 76.59 43.3M
2025-06-17 75.60 75.96 72.90 73.80 27.8M
2025-06-16 72.84 76.99 72.84 75.40 37.3M
2025-06-13 74.40 75.76 73.33 73.47 31.3M
2025-06-12 67.89 77.82 67.06 74.79 63.3M
2025-06-11 68.80 71.20 67.67 67.96 31.7M
2025-06-10 69.00 69.59 67.68 68.73 37.9M
2025-06-09 66.58 73.49 66.19 70.20 55.5M
2025-06-06 62.43 66.12 62.22 64.66 40.0M
2025-06-05 60.36 64.21 60.21 62.75 40.3M
2025-06-04 59.71 61.43 59.64 60.84 41.8M
2025-06-03 57.86 59.57 57.39 58.41 22.8M
2025-05-30 81.00 82.24 80.18 81.70 16.6M
2025-05-29 78.60 82.80 78.47 82.16 40.9M
2025-05-28 74.90 77.74 74.49 77.63 24.6M
2025-05-27 74.20 75.37 72.03 74.01 13.9M
2025-05-26 73.95 74.79 73.15 74.78 10.5M
2025-05-23 77.00 77.21 74.00 74.07 14.1M
2025-05-22 77.50 78.95 76.36 76.45 17.7M
2025-05-21 74.61 80.19 74.61 78.18 31.1M
2025-05-20 72.45 76.88 72.13 75.30 17.9M
2025-05-19 73.46 73.46 71.75 72.45 11.2M
2025-05-16 72.89 75.14 72.60 74.29 13.7M
2025-05-15 76.05 76.40 73.27 73.27 16.8M
2025-05-14 76.86 78.49 76.10 76.33 21.3M
2025-05-13 78.00 78.76 75.58 75.67 21.8M
2025-05-12 76.20 76.60 74.48 76.38 20.4M
2025-05-09 75.00 75.50 73.50 74.12 21.4M
2025-05-08 71.60 77.57 71.55 76.42 37.4M
2025-05-07 73.11 73.50 70.41 71.24 15.6M
2025-05-06 69.75 71.88 69.70 71.69 17.7M
2025-04-30 67.85 68.72 67.30 68.57 10.8M
2025-04-29 67.67 68.50 67.27 67.68 8.6M
2025-04-28 69.80 70.00 67.81 68.27 13.6M
2025-04-25 69.78 72.19 69.78 70.24 21.1M
2025-04-24 69.98 71.08 69.26 69.45 21.2M
2025-04-23 68.88 73.78 68.20 72.50 30.0M
2025-04-22 67.38 68.08 67.10 67.50 11.4M
2025-04-21 67.99 68.50 66.85 68.50 15.2M
2025-04-18 65.90 66.81 65.68 66.38 10.0M
2025-04-17 65.00 66.68 65.00 65.70 8.8M
2025-04-16 65.77 66.23 64.16 65.86 11.8M
2025-04-15 67.60 67.89 66.26 67.18 10.9M
2025-04-14 71.00 71.20 67.93 68.10 19.3M
2025-04-11 66.56 68.23 65.18 67.07 18.0M
2025-04-10 69.50 70.01 66.56 66.56 27.7M
2025-04-09 60.00 63.36 57.11 62.73 24.8M
2025-04-08 63.93 65.30 59.96 62.23 28.8M
2025-04-07 69.98 71.40 63.56 63.56 24.3M
2025-04-03 83.00 83.50 77.51 79.45 22.8M
2025-04-02 84.64 86.31 84.35 85.25 9.9M
2025-04-01 84.70 84.84 83.88 84.20 6.6M
2025-03-31 83.30 84.80 83.01 84.62 8.9M
2025-03-28 84.22 85.75 83.66 83.66 8.6M
2025-03-27 84.90 86.05 82.93 84.70 17.8M
2025-03-26 88.96 89.01 86.86 87.20 12.1M
2025-03-25 89.50 91.58 88.78 89.01 13.4M
2025-03-24 87.80 89.80 87.00 88.84 13.1M
2025-03-21 89.30 89.95 87.30 87.72 14.4M
2025-03-20 90.69 92.66 90.00 90.00 14.7M
2025-03-19 94.62 95.09 90.32 90.69 33.3M
2025-03-18 95.80 99.52 93.60 97.87 31.6M
2025-03-17 95.25 98.03 93.89 96.56 25.9M
2025-03-14 90.87 96.35 90.22 95.13 33.3M
2025-03-13 93.49 94.30 90.67 90.90 19.5M
2025-03-12 91.00 92.90 89.60 91.10 23.2M
2025-03-11 87.32 89.57 87.02 89.56 13.0M
2025-03-10 88.89 90.50 88.42 89.96 15.9M
2025-03-07 89.50 89.50 88.00 88.39 15.6M
2025-03-06 90.19 92.90 88.28 91.11 24.1M
2025-03-05 87.30 90.50 87.30 89.99 20.4M
2025-03-04 82.31 87.36 81.62 87.20 21.3M
2025-03-03 88.80 90.80 86.03 87.43 22.9M
2025-02-28 94.99 94.99 88.00 88.47 34.8M
2025-02-27 105.00 106.93 99.00 100.19 28.0M
2025-02-26 99.60 104.98 98.19 104.42 22.8M
2025-02-25 97.16 102.35 96.96 100.17 17.6M
2025-02-24 102.10 103.00 98.53 101.12 25.8M
2025-02-21 100.85 110.00 98.60 104.08 33.0M
2025-02-20 97.99 101.93 96.00 100.30 29.7M
2025-02-19 96.93 97.65 94.18 96.54 21.8M
2025-02-18 97.00 100.56 95.79 97.20 28.2M
2025-02-17 90.00 100.39 90.00 98.26 38.5M
2025-02-14 91.96 95.50 89.01 89.90 23.8M
2025-02-13 93.07 94.86 90.58 90.83 22.0M
2025-02-12 92.80 94.28 91.60 93.88 20.3M
2025-02-11 92.70 94.99 91.20 93.57 25.8M
2025-02-10 90.85 93.20 90.30 91.73 27.7M
2025-02-07 86.66 92.28 86.65 90.29 37.6M
2025-02-06 85.00 86.68 83.51 85.99 35.5M
2025-02-05 92.00 93.30 82.58 83.79 47.8M
2025-01-27 106.00 107.49 99.76 100.80 32.5M
2025-01-24 113.02 116.30 111.80 114.02 24.3M
2025-01-23 116.58 119.69 111.50 112.92 32.4M
2025-01-22 115.57 120.00 114.80 116.00 40.4M
2025-01-21 115.74 115.80 110.08 112.75 37.6M
2025-01-20 110.33 114.68 106.45 113.47 46.2M
2025-01-17 106.01 111.54 105.00 108.60 64.0M
2025-01-16 86.99 103.22 86.51 103.22 55.5M
2025-01-15 89.01 89.59 86.01 86.02 17.2M
2025-01-14 86.58 90.09 83.93 89.98 20.5M
2025-01-13 87.36 89.26 85.53 86.69 15.7M
2025-01-10 92.60 93.00 88.50 88.50 17.2M
2025-01-09 93.80 94.57 92.51 93.09 12.8M
2025-01-08 92.10 94.65 90.20 94.05 20.1M
2025-01-07 89.80 95.49 88.38 95.07 25.6M
2025-01-06 87.50 90.38 87.30 88.67 13.2M
2025-01-03 90.00 90.70 87.00 87.10 14.5M
2025-01-02 91.00 92.50 88.80 89.75 15.8M