Toyou Feiji Electronics Co Ltd (300302)

300302
🏛️ China →
19.83
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 17.00 17.19 15.70 15.76 32.5M
2024-12-30 17.02 17.16 16.09 17.00 44.6M
2024-12-27 15.49 18.66 15.44 17.16 68.5M
2024-12-26 15.30 15.74 15.28 15.55 10.2M
2024-12-25 15.81 15.90 15.08 15.25 12.4M
2024-12-24 16.05 16.20 15.45 15.93 13.4M
2024-12-23 16.98 17.00 15.93 15.95 16.9M
2024-12-20 16.40 17.15 16.22 16.87 20.8M
2024-12-19 15.80 16.50 15.69 16.43 15.3M
2024-12-18 15.60 16.31 15.24 16.08 15.9M
2024-12-17 16.93 16.98 15.54 15.63 22.6M
2024-12-16 17.21 17.77 16.96 17.05 26.6M
2024-12-13 17.20 17.83 16.81 17.36 33.7M
2024-12-12 16.50 17.36 16.31 17.34 33.7M
2024-12-11 16.22 16.53 16.17 16.47 14.5M
2024-12-10 16.68 16.78 16.25 16.28 19.2M
2024-12-09 16.30 16.44 15.93 16.06 12.9M
2024-12-06 16.34 16.58 16.07 16.44 16.9M
2024-12-05 16.03 16.43 16.03 16.20 13.5M
2024-12-04 16.51 16.77 16.09 16.20 19.7M
2024-12-03 16.38 16.43 15.98 16.22 14.3M
2024-12-02 16.30 16.50 16.22 16.39 16.1M
2024-11-29 16.03 16.55 15.70 16.27 18.8M
2024-11-28 15.91 16.39 15.91 16.03 16.9M
2024-11-27 15.23 15.97 14.86 15.96 16.7M
2024-11-26 15.60 15.75 15.23 15.23 10.4M
2024-11-25 15.62 15.77 15.10 15.64 14.2M
2024-11-22 16.25 16.41 15.30 15.39 18.0M
2024-11-21 16.33 16.47 16.01 16.29 15.1M
2024-11-20 16.00 16.50 16.00 16.37 15.5M
2024-11-19 15.71 16.21 15.38 16.13 16.9M
2024-11-18 16.53 16.68 15.30 15.48 20.4M
2024-11-15 17.21 17.64 16.46 16.48 20.4M
2024-11-14 18.00 18.00 17.23 17.27 16.4M
2024-11-13 17.61 18.15 17.61 18.01 18.3M
2024-11-12 19.05 19.06 17.78 18.09 34.4M
2024-11-11 18.40 19.17 18.29 19.04 41.8M
2024-11-08 17.80 18.83 17.75 18.28 43.4M
2024-11-07 16.92 17.66 16.84 17.55 25.5M
2024-11-06 17.29 17.78 17.01 17.18 31.8M
2024-11-05 16.53 17.40 16.44 17.32 33.0M
2024-11-04 16.10 16.63 16.10 16.49 26.5M
2024-11-01 18.18 18.38 16.45 16.49 53.7M
2024-10-31 18.51 18.88 18.18 18.55 42.8M
2024-10-30 19.00 19.28 18.21 18.79 52.6M
2024-10-29 19.00 19.88 18.58 19.70 67.8M
2024-10-28 20.11 21.90 19.22 19.30 98.2M
2024-10-25 18.44 20.51 18.12 19.92 85.7M
2024-10-24 17.60 19.19 17.44 18.81 60.1M
2024-10-23 17.95 18.74 17.85 18.01 57.6M
2024-10-22 19.18 19.30 17.90 18.21 88.4M
2024-10-21 17.18 20.21 16.95 20.21 115.8M
2024-10-18 15.34 17.23 15.33 16.84 63.5M
2024-10-17 16.09 16.55 15.58 15.66 53.6M
2024-10-16 15.46 17.50 15.22 16.04 69.9M
2024-10-15 15.05 15.97 14.75 15.60 52.9M
2024-10-14 14.22 15.16 14.07 15.11 33.1M
2024-10-11 14.76 15.13 13.83 14.15 34.1M
2024-10-10 15.96 16.28 14.84 15.13 40.4M
2024-10-09 16.71 17.78 15.40 15.40 67.9M
2024-10-08 17.50 17.53 15.80 17.53 73.5M
2024-09-30 12.99 14.80 12.79 14.61 60.1M
2024-09-27 11.76 12.59 11.55 12.49 51.1M
2024-09-26 11.19 11.79 11.18 11.72 46.8M
2024-09-25 11.19 11.46 11.01 11.08 36.8M
2024-09-24 10.91 11.30 10.65 11.23 37.3M
2024-09-23 10.56 11.09 10.54 11.09 34.6M
2024-09-20 10.56 10.84 10.49 10.65 25.6M
2024-09-19 10.35 10.70 10.03 10.68 28.4M
2024-09-18 10.50 10.79 10.06 10.25 27.8M
2024-09-13 10.38 10.85 10.15 10.59 31.1M
2024-09-12 10.30 10.81 10.26 10.36 25.5M
2024-09-11 10.29 10.37 10.10 10.23 8.7M
2024-09-10 10.26 10.45 10.04 10.33 11.8M
2024-09-09 10.23 10.39 10.13 10.23 10.5M
2024-09-06 10.75 10.79 10.30 10.35 14.3M
2024-09-05 10.71 10.90 10.66 10.75 13.1M
2024-09-04 10.75 10.91 10.60 10.70 13.2M
2024-09-03 10.88 11.02 10.70 10.92 18.6M
2024-09-02 11.25 11.38 10.89 10.93 29.0M
2024-08-30 10.08 11.80 10.04 11.35 49.0M
2024-08-29 9.75 10.10 9.70 10.06 8.6M
2024-08-28 9.72 9.89 9.67 9.79 7.0M
2024-08-27 9.98 10.08 9.72 9.77 10.7M
2024-08-26 10.24 10.31 9.98 10.04 9.1M
2024-08-23 9.97 10.23 9.91 10.10 9.7M
2024-08-22 10.30 10.44 9.98 10.03 12.1M
2024-08-21 10.28 10.51 10.23 10.27 11.4M
2024-08-20 10.46 10.62 10.25 10.31 12.6M
2024-08-19 10.46 10.62 10.35 10.40 11.2M
2024-08-16 10.48 10.77 10.46 10.49 16.7M
2024-08-15 10.12 10.66 10.09 10.52 18.2M
2024-08-14 10.12 10.31 10.03 10.19 13.4M
2024-08-13 9.86 10.09 9.85 10.08 9.5M
2024-08-12 10.03 10.09 9.74 9.87 10.6M
2024-08-09 10.09 10.36 10.00 10.03 17.7M
2024-08-08 10.01 10.15 9.70 9.89 18.7M
2024-08-07 10.25 10.44 10.14 10.19 13.5M
2024-08-06 10.45 10.58 10.10 10.31 15.4M
2024-08-05 10.58 10.82 10.19 10.21 19.3M
2024-08-02 11.02 11.23 10.79 10.80 23.9M
2024-08-01 10.95 11.48 10.89 11.28 33.7M
2024-07-31 10.40 10.95 10.38 10.92 30.8M
2024-07-30 10.02 10.64 9.97 10.62 26.0M
2024-07-29 10.20 10.33 10.10 10.12 11.7M
2024-07-26 10.07 10.30 9.97 10.20 13.2M
2024-07-25 10.01 10.26 9.90 10.09 12.7M
2024-07-24 10.12 10.36 10.09 10.15 14.3M
2024-07-23 10.42 10.65 10.19 10.23 21.0M
2024-07-22 10.47 10.93 10.47 10.60 30.6M
2024-07-19 10.17 10.59 10.12 10.42 26.7M
2024-07-18 10.00 10.33 9.64 10.27 26.8M
2024-07-17 10.23 10.63 10.10 10.13 24.7M
2024-07-16 10.02 10.50 9.95 10.44 36.5M
2024-07-15 10.50 10.50 9.86 9.90 34.2M
2024-07-12 9.16 9.27 9.12 9.19 6.3M
2024-07-11 9.35 9.47 9.16 9.25 9.5M
2024-07-10 9.18 9.39 9.09 9.12 8.6M
2024-07-09 8.84 9.22 8.81 9.20 10.4M
2024-07-08 8.96 9.14 8.85 8.88 7.3M
2024-07-05 8.91 9.12 8.79 9.04 7.3M
2024-07-04 9.20 9.25 8.89 8.91 8.3M
2024-07-03 9.42 9.44 9.15 9.17 10.1M
2024-07-02 9.33 9.66 9.24 9.38 15.3M
2024-07-01 9.10 9.18 8.80 9.13 10.1M
2024-06-28 9.13 9.45 9.11 9.13 12.0M
2024-06-27 9.10 9.68 9.05 9.22 17.5M
2024-06-26 8.72 9.24 8.53 9.22 13.0M
2024-06-25 9.22 9.25 8.59 8.72 17.9M
2024-06-24 9.80 9.84 9.19 9.23 16.0M
2024-06-21 9.80 9.97 9.60 9.88 12.0M
2024-06-20 10.43 10.46 10.02 10.02 18.5M
2024-06-19 10.29 10.63 10.29 10.54 26.3M
2024-06-18 10.26 10.34 10.15 10.24 12.2M
2024-06-17 10.15 10.31 10.05 10.25 11.4M
2024-06-14 10.24 10.37 10.04 10.21 13.4M
2024-06-13 10.33 10.48 10.21 10.28 17.1M
2024-06-12 9.91 10.52 9.91 10.35 22.0M
2024-06-11 9.54 10.20 9.47 10.04 16.9M
2024-06-07 9.61 9.83 9.41 9.62 11.9M
2024-06-06 9.90 10.27 9.38 9.44 18.9M
2024-06-05 10.10 10.36 9.82 9.83 18.8M
2024-06-04 10.52 10.71 10.06 10.25 26.5M
2024-06-03 10.49 11.08 10.40 10.83 38.9M
2024-05-31 9.96 10.36 9.95 10.29 20.2M
2024-05-30 9.68 10.28 9.50 10.09 24.1M
2024-05-29 9.73 9.92 9.61 9.70 9.1M
2024-05-28 9.86 10.27 9.71 9.82 15.3M
2024-05-27 9.62 9.90 9.36 9.90 11.3M
2024-05-24 9.99 10.02 9.56 9.57 9.3M
2024-05-23 10.20 10.24 9.92 9.94 8.6M
2024-05-22 10.10 10.25 10.02 10.20 6.5M
2024-05-21 10.23 10.34 10.10 10.14 6.8M
2024-05-20 10.30 10.37 10.14 10.23 8.7M
2024-05-17 10.10 10.29 9.96 10.29 9.2M
2024-05-16 10.19 10.29 10.04 10.10 8.5M
2024-05-15 10.16 10.35 10.01 10.07 8.3M
2024-05-14 10.20 10.39 10.07 10.17 9.1M
2024-05-13 10.45 10.45 10.06 10.14 14.0M
2024-05-10 11.09 11.10 10.52 10.57 16.4M
2024-05-09 10.82 11.28 10.77 11.06 18.1M
2024-05-08 10.96 11.16 10.72 10.76 12.9M
2024-05-07 10.90 11.13 10.80 11.00 12.4M
2024-05-06 10.98 11.10 10.80 10.88 12.3M
2024-04-30 11.02 11.18 10.65 10.81 14.6M
2024-04-29 10.55 11.12 10.51 11.01 20.0M
2024-04-26 10.38 10.94 10.38 10.84 18.2M
2024-04-25 10.29 10.73 10.27 10.43 14.7M
2024-04-24 10.09 10.45 10.09 10.41 14.3M
2024-04-23 10.03 10.26 9.97 10.02 12.0M
2024-04-22 9.70 10.03 9.41 9.95 11.3M
2024-04-19 10.16 10.20 9.80 9.97 14.6M
2024-04-18 10.31 10.46 10.01 10.23 17.7M
2024-04-17 9.70 10.42 9.70 10.38 22.9M
2024-04-16 10.19 10.26 9.19 9.21 23.6M
2024-04-15 10.92 11.19 10.00 10.26 25.6M
2024-04-12 11.22 11.49 11.14 11.15 13.8M
2024-04-11 11.00 11.55 10.90 11.21 15.3M
2024-04-10 11.83 11.89 11.13 11.25 20.7M
2024-04-09 12.06 12.10 11.42 11.85 16.7M
2024-04-08 12.60 12.60 11.86 11.86 26.0M
2024-04-03 12.59 13.22 11.91 12.90 38.0M
2024-04-02 13.28 13.56 12.41 12.70 33.1M
2024-04-01 12.58 12.96 12.43 12.73 24.3M
2024-03-29 12.47 12.94 12.25 12.65 26.1M
2024-03-28 11.86 12.62 11.78 12.58 33.2M
2024-03-27 12.49 12.49 11.66 11.70 32.6M
2024-03-26 12.73 13.22 12.49 12.70 30.3M
2024-03-25 13.76 14.00 12.50 12.59 58.1M
2024-03-22 13.79 14.85 13.60 14.32 78.1M
2024-03-21 13.79 14.20 13.40 13.40 49.9M
2024-03-20 13.13 13.52 12.94 13.36 37.1M
2024-03-19 13.36 13.95 13.12 13.28 45.1M
2024-03-18 13.28 13.58 13.11 13.40 45.8M
2024-03-15 13.45 13.72 13.12 13.50 53.3M
2024-03-14 13.01 14.31 12.71 13.93 81.4M
2024-03-13 13.30 13.60 12.87 13.35 72.0M
2024-03-12 12.30 14.50 12.30 13.80 94.9M
2024-03-11 12.50 13.17 12.06 12.46 92.6M
2024-03-08 10.08 11.93 9.88 11.56 74.5M
2024-03-07 10.30 10.43 9.92 9.94 14.2M
2024-03-06 10.34 10.37 10.02 10.22 14.1M
2024-03-05 10.41 10.72 10.18 10.32 21.5M
2024-03-04 10.75 10.80 10.27 10.61 25.0M
2024-03-01 10.07 10.61 10.06 10.54 25.0M
2024-02-29 9.40 10.15 9.39 10.08 22.0M
2024-02-28 10.54 10.84 9.38 9.41 34.8M
2024-02-27 10.06 10.56 9.86 10.54 25.0M
2024-02-26 9.75 10.38 9.71 10.06 31.0M
2024-02-23 9.50 9.80 9.40 9.75 25.8M
2024-02-22 8.94 9.56 8.92 9.40 25.4M
2024-02-21 8.94 9.45 8.82 9.00 28.5M
2024-02-20 8.77 9.45 8.50 9.21 26.9M
2024-02-19 8.25 8.82 8.21 8.75 26.4M
2024-02-08 7.17 8.12 6.97 8.07 25.6M
2024-02-07 7.43 7.65 7.03 7.16 22.1M
2024-02-06 7.04 7.71 6.51 7.35 24.1M
2024-02-05 8.49 8.49 7.03 7.25 23.3M
2024-02-02 9.20 9.37 8.15 8.55 15.2M
2024-02-01 9.13 9.54 8.98 9.16 13.6M
2024-01-31 9.85 9.97 9.03 9.06 17.1M
2024-01-30 10.41 10.48 9.94 9.95 8.3M
2024-01-29 10.84 10.97 10.31 10.35 8.8M
2024-01-26 10.88 11.12 10.82 10.84 9.2M
2024-01-25 10.65 11.01 10.43 10.98 11.2M
2024-01-24 10.59 10.66 10.10 10.52 8.3M
2024-01-23 10.30 10.63 10.24 10.52 9.3M
2024-01-22 11.15 11.25 10.19 10.35 10.9M
2024-01-19 11.42 11.54 11.11 11.12 7.0M
2024-01-18 11.28 11.47 11.02 11.40 8.9M
2024-01-17 11.76 11.80 11.40 11.42 6.0M
2024-01-16 11.90 11.99 11.53 11.79 8.6M
2024-01-15 11.90 12.12 11.77 11.93 5.8M
2024-01-12 12.17 12.18 11.86 11.89 7.4M
2024-01-11 11.82 12.23 11.82 12.18 12.2M
2024-01-10 12.21 12.28 11.68 11.81 10.5M
2024-01-09 12.35 12.53 12.07 12.21 8.1M
2024-01-08 12.53 12.65 12.26 12.26 7.0M
2024-01-05 12.86 12.92 12.45 12.56 7.7M
2024-01-04 12.89 13.09 12.68 12.83 8.0M
2024-01-03 12.88 13.07 12.69 12.94 8.6M
2024-01-02 13.54 13.58 12.83 12.87 15.4M