Tansun Technology Co Ltd (300872)

300872
🏛️ China →
22.76
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 13.46 13.74 13.36 13.68 3.8M
2023-12-28 12.99 13.43 12.83 13.36 4.3M
2023-12-27 12.87 13.06 12.83 13.04 2.9M
2023-12-26 13.15 13.23 12.82 12.89 2.9M
2023-12-25 13.40 13.58 13.10 13.17 3.8M
2023-12-22 13.82 13.82 13.33 13.37 4.7M
2023-12-21 13.73 13.93 13.54 13.78 3.3M
2023-12-20 14.11 14.14 13.61 13.63 3.5M
2023-12-19 14.00 14.13 13.88 14.08 2.8M
2023-12-18 14.18 14.23 13.86 13.92 3.4M
2023-12-15 14.36 14.44 14.15 14.25 2.9M
2023-12-14 14.45 14.55 14.28 14.31 2.9M
2023-12-13 14.52 14.54 14.32 14.34 2.6M
2023-12-12 14.50 14.58 14.39 14.53 4.2M
2023-12-11 14.19 14.52 14.03 14.50 5.0M
2023-12-08 14.32 14.43 14.22 14.23 3.6M
2023-12-07 14.01 14.36 13.98 14.32 4.5M
2023-12-06 13.91 14.18 13.78 14.03 3.5M
2023-12-05 14.38 14.42 13.93 13.93 4.7M
2023-12-04 14.31 14.58 14.31 14.43 4.6M
2023-12-01 13.94 14.31 13.83 14.26 3.9M
2023-11-30 14.05 14.11 13.80 13.92 2.8M
2023-11-29 14.16 14.26 14.03 14.03 2.9M
2023-11-28 14.14 14.32 13.98 14.17 3.4M
2023-11-27 14.05 14.29 14.05 14.15 3.4M
2023-11-24 14.38 14.47 14.05 14.08 4.0M
2023-11-23 14.24 14.49 14.12 14.44 3.8M
2023-11-22 14.27 14.61 14.27 14.29 4.0M
2023-11-21 14.58 14.71 14.34 14.39 4.5M
2023-11-20 14.56 14.64 14.50 14.59 3.8M
2023-11-17 14.43 14.56 14.43 14.52 3.5M
2023-11-16 14.42 14.64 14.35 14.48 5.0M
2023-11-15 14.64 14.73 14.45 14.49 5.1M
2023-11-14 14.44 14.59 14.32 14.54 4.8M
2023-11-13 14.14 14.43 14.11 14.40 4.7M
2023-11-10 14.17 14.17 14.02 14.02 3.2M
2023-11-09 14.17 14.35 14.09 14.18 4.8M
2023-11-08 14.17 14.38 14.05 14.20 6.0M
2023-11-07 13.95 14.18 13.91 14.14 5.3M
2023-11-06 13.92 14.03 13.88 14.00 5.4M
2023-11-03 13.67 13.93 13.63 13.82 3.3M
2023-11-02 13.84 13.93 13.60 13.62 4.3M
2023-11-01 13.84 13.99 13.77 13.83 4.9M
2023-10-31 13.81 13.95 13.70 13.79 4.6M
2023-10-30 13.59 13.93 13.59 13.89 5.6M
2023-10-27 13.55 13.88 13.42 13.67 7.5M
2023-10-26 13.03 13.76 13.02 13.63 10.9M
2023-10-25 12.93 13.25 12.85 13.08 4.2M
2023-10-24 12.58 12.95 12.45 12.87 3.4M
2023-10-23 13.01 13.08 12.42 12.57 4.7M
2023-10-20 13.33 13.50 13.06 13.09 4.4M
2023-10-19 13.59 13.80 13.38 13.40 5.0M
2023-10-18 13.74 13.82 13.53 13.66 5.9M
2023-10-17 13.77 14.05 13.66 13.94 11.0M
2023-10-16 13.29 13.79 13.21 13.53 6.8M
2023-10-13 13.40 13.46 13.31 13.34 2.9M
2023-10-12 13.53 13.58 13.38 13.47 3.3M
2023-10-11 13.40 13.56 13.25 13.43 5.3M
2023-10-10 13.25 13.41 13.25 13.41 5.2M
2023-10-09 13.25 13.29 13.08 13.25 4.2M
2023-09-28 13.14 13.34 13.12 13.29 4.4M
2023-09-27 13.12 13.20 12.98 13.11 3.4M
2023-09-26 13.11 13.25 13.03 13.10 3.0M
2023-09-25 13.27 13.32 13.08 13.10 3.5M
2023-09-22 12.94 13.30 12.91 13.27 4.3M
2023-09-21 13.13 13.18 13.00 13.00 3.1M
2023-09-20 13.03 13.22 13.02 13.08 3.4M
2023-09-19 13.30 13.38 13.00 13.03 3.5M
2023-09-18 13.25 13.44 13.18 13.34 2.6M
2023-09-15 13.42 13.48 13.27 13.33 3.3M
2023-09-14 13.63 13.70 13.28 13.39 4.9M
2023-09-13 14.01 14.01 13.53 13.63 5.7M
2023-09-12 14.03 14.18 13.95 13.96 3.5M
2023-09-11 14.02 14.19 13.81 14.10 5.4M
2023-09-08 13.80 14.13 13.73 14.08 4.6M
2023-09-07 13.90 14.36 13.86 13.99 8.4M
2023-09-06 14.44 14.44 13.71 13.90 10.8M
2023-09-05 14.60 14.63 14.29 14.44 7.0M
2023-09-04 14.60 14.73 14.37 14.66 8.5M
2023-09-01 15.10 15.19 14.44 14.57 12.1M
2023-08-31 15.61 15.61 15.12 15.15 9.5M
2023-08-30 15.25 15.64 15.05 15.45 16.7M
2023-08-29 14.41 15.77 14.29 15.54 21.5M
2023-08-28 15.88 16.40 14.70 14.84 21.1M
2023-08-25 14.69 15.28 14.48 14.88 16.1M
2023-08-24 14.51 15.21 14.47 14.83 12.6M
2023-08-23 14.51 14.87 14.45 14.49 7.0M
2023-08-22 14.33 14.65 14.26 14.64 7.4M
2023-08-21 14.20 14.60 14.12 14.26 5.4M
2023-08-18 14.81 14.91 14.31 14.31 8.9M
2023-08-17 14.85 14.94 14.48 14.80 6.1M
2023-08-16 14.99 15.41 14.60 14.90 8.2M
2023-08-15 15.25 15.31 14.66 14.99 8.3M
2023-08-14 15.29 15.40 15.03 15.30 7.6M
2023-08-11 15.87 15.87 15.38 15.42 9.0M
2023-08-10 15.95 16.06 15.68 15.99 10.6M
2023-08-09 15.70 16.27 15.65 16.12 15.3M
2023-08-08 15.85 15.90 15.58 15.65 6.9M
2023-08-07 15.74 16.03 15.66 15.97 10.6M
2023-08-04 15.18 15.96 15.18 15.91 15.9M
2023-08-03 15.15 15.25 15.02 15.18 3.9M
2023-08-02 15.06 15.26 14.99 15.17 4.4M
2023-08-01 15.03 15.23 14.81 15.11 6.0M
2023-07-31 14.89 15.15 14.73 15.03 6.0M
2023-07-28 14.57 14.97 14.48 14.90 5.5M
2023-07-27 14.92 14.95 14.55 14.57 3.7M
2023-07-26 15.10 15.10 14.83 14.88 3.1M
2023-07-25 14.98 15.15 14.86 15.10 3.5M
2023-07-24 14.66 14.95 14.56 14.87 3.6M
2023-07-21 14.85 15.03 14.70 14.70 3.4M
2023-07-20 15.18 15.24 14.86 14.92 3.7M
2023-07-19 15.18 15.36 15.11 15.25 3.0M
2023-07-18 15.23 15.30 15.06 15.12 3.2M
2023-07-17 15.20 15.42 15.14 15.25 3.8M
2023-07-14 14.93 15.46 14.93 15.27 5.4M
2023-07-13 14.90 15.06 14.76 15.00 3.1M
2023-07-12 15.15 15.24 14.77 14.79 4.7M
2023-07-11 15.06 15.24 14.93 15.16 3.5M
2023-07-10 15.02 15.16 14.89 15.03 3.0M
2023-07-07 15.19 15.20 14.77 14.97 4.7M
2023-07-06 15.24 15.54 15.16 15.23 4.4M
2023-07-05 15.57 15.66 15.24 15.28 4.4M
2023-07-04 15.51 15.74 15.47 15.57 4.4M
2023-07-03 15.63 15.72 15.16 15.51 5.5M
2023-06-30 15.32 15.67 15.28 15.54 6.5M
2023-06-29 15.25 15.57 15.17 15.46 4.9M
2023-06-28 15.68 15.70 14.93 15.31 8.4M
2023-06-27 15.55 15.85 15.51 15.68 4.6M
2023-06-26 16.07 16.30 15.43 15.43 8.0M
2023-06-21 16.68 16.68 16.07 16.08 6.2M
2023-06-20 16.61 16.77 16.49 16.62 6.6M
2023-06-19 16.60 16.89 16.50 16.76 8.1M
2023-06-16 16.31 16.68 16.10 16.56 7.6M
2023-06-15 16.59 16.70 16.32 16.32 7.6M
2023-06-14 16.79 16.87 16.58 16.62 7.9M
2023-06-13 16.76 16.93 16.37 16.82 10.2M
2023-06-12 16.72 16.81 16.50 16.77 10.8M
2023-06-09 16.52 16.81 16.41 16.64 8.2M
2023-06-08 16.61 16.82 16.38 16.59 7.5M
2023-06-07 16.12 16.83 16.05 16.69 11.1M
2023-06-06 16.44 16.65 16.02 16.10 8.3M
2023-06-05 16.48 16.66 16.40 16.46 6.0M
2023-06-02 16.47 16.83 16.40 16.44 9.0M
2023-06-01 16.43 16.64 16.30 16.47 11.1M
2023-05-31 15.93 16.58 15.85 16.44 14.0M
2023-05-30 15.19 15.96 15.09 15.96 11.3M
2023-05-29 15.50 15.61 15.21 15.27 6.6M
2023-05-26 15.10 15.50 15.00 15.44 5.8M
2023-05-25 15.43 15.70 14.98 15.22 7.2M
2023-05-24 15.40 15.65 15.27 15.44 6.4M
2023-05-23 15.64 15.69 15.38 15.40 6.0M
2023-05-22 16.15 16.20 15.62 15.64 6.9M
2023-05-19 16.23 16.29 15.92 16.13 8.5M
2023-05-18 15.38 16.30 15.36 16.28 15.0M
2023-05-17 15.00 15.44 15.00 15.37 7.2M
2023-05-16 15.77 15.83 15.01 15.07 11.4M
2023-05-15 16.09 16.13 15.31 15.73 13.0M
2023-05-12 16.12 16.44 15.98 15.99 10.6M
2023-05-11 16.35 16.63 16.05 16.20 10.6M
2023-05-10 16.26 16.75 16.09 16.31 12.8M
2023-05-09 16.38 16.94 16.25 16.34 16.9M
2023-05-08 17.01 17.04 16.60 16.73 19.9M
2023-05-05 16.70 17.28 16.52 17.12 24.2M
2023-05-04 16.36 16.90 16.21 16.67 16.6M
2023-04-28 15.95 16.69 15.90 16.61 19.8M
2023-04-27 16.25 16.62 15.80 16.08 20.7M
2023-04-26 15.50 16.89 15.50 16.08 32.7M
2023-04-25 14.44 15.49 14.28 14.88 13.7M
2023-04-24 14.18 14.80 14.18 14.44 11.3M
2023-04-21 15.26 15.29 14.16 14.17 15.1M
2023-04-20 15.40 15.54 15.29 15.35 6.3M
2023-04-19 15.24 15.74 15.21 15.40 8.4M
2023-04-18 15.76 15.80 15.27 15.35 8.5M
2023-04-17 16.03 16.15 15.54 15.68 9.9M
2023-04-14 16.28 16.49 15.80 16.15 12.0M
2023-04-13 16.30 16.52 16.05 16.11 16.2M
2023-04-12 15.50 16.39 15.43 16.34 19.2M
2023-04-11 15.32 15.64 15.18 15.53 10.8M
2023-04-10 15.92 16.00 15.26 15.30 12.1M
2023-04-07 15.86 16.25 15.72 16.02 13.2M
2023-04-06 15.85 15.92 15.58 15.74 12.7M
2023-04-04 15.66 16.18 15.60 15.99 21.8M
2023-04-03 15.32 15.68 15.18 15.66 13.7M
2023-03-31 15.22 15.46 14.94 15.37 12.4M
2023-03-30 15.42 15.87 15.18 15.30 16.0M
2023-03-29 15.19 15.63 15.00 15.52 14.9M
2023-03-28 15.33 15.43 14.98 15.15 9.7M
2023-03-27 15.25 15.50 15.06 15.45 13.5M
2023-03-24 15.13 15.39 14.98 15.34 15.4M
2023-03-23 14.78 15.08 14.76 15.07 12.5M
2023-03-22 14.79 15.11 14.61 15.11 13.2M
2023-03-21 14.51 14.87 14.11 14.74 12.8M
2023-03-20 15.01 15.21 14.71 14.85 11.3M
2023-03-17 15.12 15.27 14.98 15.06 18.0M
2023-03-16 14.58 15.43 14.32 15.05 17.7M
2023-03-15 14.76 14.95 14.62 14.71 9.3M
2023-03-14 15.01 15.13 14.53 14.75 12.2M
2023-03-13 14.75 14.99 14.50 14.99 12.9M
2023-03-10 14.40 14.85 14.36 14.63 8.7M
2023-03-09 14.26 14.63 14.07 14.60 7.9M
2023-03-08 13.90 14.28 13.83 14.26 5.3M
2023-03-07 14.31 14.37 13.89 13.89 5.9M
2023-03-06 14.48 14.50 14.25 14.32 4.2M
2023-03-03 14.57 14.77 14.26 14.46 5.6M
2023-03-02 14.56 14.79 14.53 14.64 6.6M
2023-03-01 14.40 14.63 14.19 14.63 9.5M
2023-02-28 14.07 14.28 13.91 14.10 6.3M
2023-02-27 14.13 14.21 13.76 13.79 5.4M
2023-02-24 14.25 14.37 14.12 14.19 4.5M
2023-02-23 14.41 14.44 14.11 14.19 5.5M
2023-02-22 14.21 14.55 14.16 14.49 5.8M
2023-02-21 14.58 14.92 14.30 14.39 10.9M
2023-02-20 14.30 14.35 14.02 14.31 5.0M
2023-02-17 14.57 14.75 14.08 14.16 7.6M
2023-02-16 14.90 15.10 14.43 14.65 9.9M
2023-02-15 14.57 14.98 14.53 14.89 8.6M
2023-02-14 14.79 14.88 14.45 14.58 8.6M
2023-02-13 14.80 14.88 14.64 14.76 5.9M
2023-02-10 14.94 15.17 14.72 14.83 7.3M
2023-02-09 14.56 15.02 14.48 14.99 9.1M
2023-02-08 14.90 14.90 14.49 14.62 8.6M
2023-02-07 14.69 14.98 14.56 14.93 8.5M
2023-02-06 14.60 14.85 14.48 14.78 9.2M
2023-02-03 14.30 14.68 14.27 14.61 8.5M
2023-02-02 14.30 14.49 14.26 14.35 6.3M
2023-02-01 14.00 14.42 13.88 14.39 8.4M
2023-01-31 13.85 13.97 13.78 13.90 3.9M
2023-01-30 14.05 14.06 13.82 13.86 5.5M
2023-01-20 13.66 13.89 13.64 13.78 4.4M
2023-01-19 13.52 13.66 13.51 13.63 4.9M
2023-01-18 13.26 13.49 13.26 13.46 3.4M
2023-01-17 13.45 13.48 13.26 13.31 3.0M
2023-01-16 13.25 13.52 13.25 13.45 4.1M
2023-01-13 13.35 13.43 13.16 13.22 3.3M
2023-01-12 13.47 13.65 13.26 13.35 4.2M
2023-01-11 13.49 13.69 13.42 13.47 5.5M
2023-01-10 13.36 13.47 13.17 13.40 3.4M
2023-01-09 13.29 13.51 13.26 13.34 3.5M
2023-01-06 13.38 13.52 13.28 13.30 4.2M
2023-01-05 13.54 13.58 13.30 13.44 4.4M
2023-01-04 13.27 13.48 13.24 13.38 4.7M
2023-01-03 12.93 13.38 12.86 13.32 5.7M