Traffic Control Technology Co Ltd (688015)

688015
🏛️ China →
25.32
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 18.51 18.85 18.20 18.76 0.7M
2023-12-28 17.20 18.36 17.20 18.31 0.7M
2023-12-27 17.74 17.98 17.58 17.79 0.4M
2023-12-26 17.70 18.03 17.61 17.74 0.4M
2023-12-25 18.07 18.08 17.70 17.82 0.4M
2023-12-22 18.28 18.30 17.77 17.85 0.4M
2023-12-21 18.34 18.34 17.66 18.07 0.6M
2023-12-20 18.14 18.43 17.98 17.98 0.4M
2023-12-19 17.88 18.29 17.80 18.18 0.5M
2023-12-18 18.22 18.38 17.90 18.10 0.6M
2023-12-15 18.39 18.60 18.19 18.26 0.7M
2023-12-14 18.69 18.77 18.40 18.53 0.4M
2023-12-13 18.61 18.85 18.29 18.69 0.6M
2023-12-12 18.78 18.79 18.04 18.62 1.1M
2023-12-11 18.34 18.67 18.10 18.52 1.2M
2023-12-08 18.47 18.86 18.25 18.30 0.9M
2023-12-07 18.65 18.77 18.07 18.51 0.6M
2023-12-06 18.50 18.81 18.48 18.58 0.6M
2023-12-05 18.88 18.98 18.43 18.50 0.8M
2023-12-04 19.04 19.19 18.80 18.83 0.5M
2023-12-01 19.20 19.27 18.93 19.02 0.6M
2023-11-30 19.38 19.41 18.92 19.21 0.6M
2023-11-29 19.39 19.63 19.25 19.37 0.7M
2023-11-28 18.87 19.49 18.81 19.43 0.9M
2023-11-27 18.80 18.98 18.71 18.88 0.6M
2023-11-24 19.06 19.09 18.63 18.71 0.6M
2023-11-23 18.55 19.18 18.55 19.01 0.5M
2023-11-22 18.96 19.08 18.63 18.70 0.5M
2023-11-21 19.09 19.15 18.88 18.97 0.4M
2023-11-20 18.88 19.18 18.75 19.05 0.5M
2023-11-17 18.53 18.84 18.49 18.81 0.4M
2023-11-16 18.79 18.92 18.55 18.60 0.5M
2023-11-15 18.71 18.98 18.71 18.79 0.6M
2023-11-14 18.58 18.83 18.47 18.78 0.7M
2023-11-13 18.21 18.55 18.21 18.48 0.4M
2023-11-10 18.23 18.47 18.13 18.15 0.4M
2023-11-09 18.50 18.57 18.27 18.43 0.5M
2023-11-08 18.59 18.81 18.30 18.50 0.8M
2023-11-07 18.68 18.87 18.37 18.76 0.6M
2023-11-06 18.30 18.67 18.30 18.66 0.8M
2023-11-03 18.15 18.53 18.15 18.39 0.6M
2023-11-02 18.21 18.35 17.97 18.07 0.5M
2023-11-01 18.22 18.39 18.07 18.27 0.7M
2023-10-31 18.18 18.30 18.01 18.15 0.7M
2023-10-30 17.81 18.38 17.66 18.27 1.2M
2023-10-27 17.73 17.92 17.52 17.80 0.7M
2023-10-26 17.60 17.79 17.42 17.73 0.7M
2023-10-25 16.94 17.89 16.78 17.81 2.0M
2023-10-24 16.37 16.87 16.15 16.84 0.8M
2023-10-23 16.65 16.78 16.05 16.30 0.7M
2023-10-20 16.90 17.27 16.62 16.66 0.7M
2023-10-19 16.89 17.33 16.61 17.00 1.0M
2023-10-18 17.38 17.38 16.69 16.70 0.8M
2023-10-17 17.26 17.36 16.94 17.31 0.9M
2023-10-16 17.46 17.48 17.03 17.21 0.8M
2023-10-13 17.50 17.72 17.31 17.42 0.8M
2023-10-12 17.87 17.95 17.50 17.55 1.1M
2023-10-11 17.54 17.93 17.27 17.81 1.5M
2023-10-10 17.11 17.88 17.11 17.61 1.8M
2023-10-09 17.51 17.68 16.97 17.08 1.3M
2023-09-28 17.22 17.63 17.12 17.60 1.0M
2023-09-27 17.15 17.30 17.10 17.13 0.5M
2023-09-26 17.08 17.25 17.04 17.16 0.4M
2023-09-25 17.40 17.54 17.13 17.14 0.9M
2023-09-22 17.22 17.44 16.90 17.40 1.2M
2023-09-21 16.85 17.38 16.81 17.24 0.8M
2023-09-20 17.13 17.34 17.04 17.18 0.8M
2023-09-19 17.25 17.27 16.94 17.20 0.7M
2023-09-18 17.02 17.27 16.83 17.15 0.6M
2023-09-15 17.08 17.27 16.90 17.01 0.6M
2023-09-14 17.04 17.22 16.87 17.00 0.6M
2023-09-13 17.29 17.35 16.87 17.00 0.6M
2023-09-12 17.34 17.38 17.00 17.25 0.6M
2023-09-11 17.13 17.40 16.94 17.34 0.6M
2023-09-08 17.16 17.28 16.85 17.13 0.6M
2023-09-07 17.57 17.57 16.97 17.00 0.6M
2023-09-06 17.29 17.50 17.16 17.48 0.8M
2023-09-05 17.11 17.51 17.11 17.37 1.4M
2023-09-04 17.16 17.16 16.84 17.12 1.0M
2023-09-01 17.03 17.09 16.66 16.88 0.9M
2023-08-31 17.29 17.31 16.70 16.88 1.3M
2023-08-30 16.48 17.15 16.39 17.08 1.9M
2023-08-29 15.62 16.82 15.53 16.62 2.0M
2023-08-28 15.79 15.96 15.29 15.31 1.3M
2023-08-25 15.65 15.65 15.03 15.14 1.2M
2023-08-24 16.00 16.05 15.55 15.56 0.9M
2023-08-23 16.40 16.59 15.86 15.86 0.9M
2023-08-22 16.67 16.82 16.14 16.52 1.0M
2023-08-21 16.81 17.08 16.63 16.67 1.0M
2023-08-18 16.93 17.54 16.92 16.98 1.3M
2023-08-17 16.41 16.99 16.30 16.93 1.0M
2023-08-16 16.70 16.73 16.51 16.54 0.5M
2023-08-15 16.82 17.02 16.57 16.71 0.7M
2023-08-14 16.71 16.90 16.45 16.82 0.6M
2023-08-11 17.10 17.10 16.78 16.78 0.7M
2023-08-10 16.85 17.14 16.81 17.03 0.6M
2023-08-09 16.84 17.10 16.84 16.93 0.4M
2023-08-08 17.12 17.23 16.94 17.02 0.5M
2023-08-07 17.34 17.43 17.08 17.18 0.6M
2023-08-04 17.59 17.59 17.33 17.34 0.5M
2023-08-03 17.38 17.47 17.25 17.43 0.5M
2023-08-02 17.45 17.55 17.31 17.41 0.7M
2023-08-01 17.59 17.61 17.40 17.43 0.5M
2023-07-31 17.22 17.59 17.17 17.53 1.2M
2023-07-28 16.95 17.24 16.70 17.17 1.1M
2023-07-27 17.19 17.23 16.90 16.95 0.9M
2023-07-26 16.99 17.24 16.92 17.12 0.8M
2023-07-25 16.77 17.08 16.66 17.06 0.9M
2023-07-24 16.74 16.93 16.58 16.65 0.8M
2023-07-21 16.81 16.96 16.67 16.69 0.7M
2023-07-20 17.00 17.06 16.76 16.76 0.7M
2023-07-19 17.09 17.21 16.98 17.00 0.5M
2023-07-18 17.25 17.25 17.01 17.10 0.5M
2023-07-17 17.10 17.27 16.97 17.11 0.7M
2023-07-14 17.14 17.39 17.08 17.14 1.0M
2023-07-13 16.89 17.11 16.87 17.10 1.1M
2023-07-12 17.25 17.36 16.84 16.86 0.8M
2023-07-11 17.31 17.44 17.09 17.21 0.9M
2023-07-10 17.15 17.26 17.02 17.06 0.6M
2023-07-07 17.17 17.27 16.96 17.05 0.8M
2023-07-06 17.45 17.53 17.22 17.26 0.7M
2023-07-05 17.60 17.65 17.29 17.31 0.8M
2023-07-04 17.52 17.78 17.36 17.60 1.1M
2023-07-03 17.47 17.78 17.37 17.38 1.1M
2023-06-30 17.50 17.75 17.35 17.47 1.4M
2023-06-29 16.71 17.82 16.71 17.49 2.7M
2023-06-28 16.85 17.09 16.30 16.78 3.2M
2023-06-27 17.08 17.16 16.08 16.90 5.5M
2023-06-26 19.47 19.47 18.69 18.70 1.1M
2023-06-21 19.65 19.68 19.25 19.30 0.8M
2023-06-20 19.57 19.89 19.52 19.63 0.9M
2023-06-19 19.50 19.79 19.48 19.61 0.7M
2023-06-16 19.30 19.65 19.17 19.60 0.9M
2023-06-15 19.15 19.27 19.10 19.20 0.7M
2023-06-14 19.45 19.45 19.10 19.23 0.8M
2023-06-13 19.46 19.57 19.25 19.48 0.6M
2023-06-12 19.32 19.50 19.20 19.42 0.7M
2023-06-09 19.18 19.46 19.04 19.39 0.8M
2023-06-08 19.48 19.75 19.00 19.09 1.5M
2023-06-07 19.47 19.66 19.33 19.60 0.4M
2023-06-06 20.04 20.04 19.36 19.36 0.8M
2023-06-05 20.10 20.12 19.84 20.04 0.5M
2023-06-02 20.25 20.37 19.93 20.04 0.8M
2023-06-01 19.90 20.26 19.72 20.16 1.3M
2023-05-31 19.47 20.18 19.41 19.97 1.0M
2023-05-30 19.33 20.30 19.33 19.85 1.5M
2023-05-29 19.70 19.81 19.41 19.47 0.8M
2023-05-26 19.50 19.75 19.38 19.60 0.8M
2023-05-25 19.45 19.63 19.26 19.58 0.6M
2023-05-24 19.21 19.57 19.21 19.49 0.6M
2023-05-23 19.50 19.63 19.35 19.35 0.6M
2023-05-22 19.30 19.51 19.21 19.46 0.7M
2023-05-19 19.30 19.43 19.12 19.30 0.7M
2023-05-18 19.44 19.57 19.30 19.57 1.0M
2023-05-17 19.18 19.39 19.12 19.37 0.6M
2023-05-16 19.28 19.35 19.13 19.17 0.6M
2023-05-15 19.04 19.28 18.86 19.28 0.7M
2023-05-12 19.30 19.33 18.95 18.95 0.8M
2023-05-11 19.46 19.46 19.10 19.15 1.3M
2023-05-10 19.23 19.50 19.13 19.37 1.1M
2023-05-09 19.59 19.76 19.23 19.25 1.4M
2023-05-08 19.63 19.63 19.33 19.49 1.1M
2023-05-05 19.63 19.80 19.25 19.60 1.2M
2023-05-04 20.04 20.18 19.57 19.60 1.9M
2023-04-28 19.36 20.22 19.26 20.07 2.4M
2023-04-27 18.86 19.68 18.81 19.22 3.0M
2023-04-26 21.59 21.59 18.90 19.14 7.1M
2023-04-25 24.00 24.22 22.36 22.68 3.3M
2023-04-24 24.48 25.03 23.74 24.02 3.0M
2023-04-21 25.09 25.72 24.54 24.59 4.1M
2023-04-20 23.12 25.40 23.03 25.20 6.7M
2023-04-19 23.17 23.49 23.12 23.20 0.8M
2023-04-18 23.84 23.87 22.97 23.30 1.8M
2023-04-17 23.68 24.15 23.55 23.98 1.5M
2023-04-14 23.50 23.68 23.11 23.62 1.6M
2023-04-13 24.12 24.12 23.29 23.35 1.6M
2023-04-12 23.62 24.18 23.62 24.12 1.5M
2023-04-11 24.51 24.66 23.41 23.58 2.4M
2023-04-10 24.00 24.89 23.94 24.57 4.1M
2023-04-07 23.61 24.14 23.40 23.97 1.7M
2023-04-06 23.44 23.92 23.34 23.62 1.7M
2023-04-04 23.78 23.88 23.14 23.39 2.3M
2023-04-03 23.31 23.85 23.27 23.60 2.0M
2023-03-31 23.55 23.57 23.13 23.25 1.3M
2023-03-30 23.74 23.85 23.30 23.56 1.5M
2023-03-29 24.08 24.10 23.30 23.75 1.9M
2023-03-28 24.95 24.99 24.09 24.10 2.0M
2023-03-27 23.56 25.29 23.36 24.87 5.0M
2023-03-24 23.45 23.68 23.42 23.56 1.3M
2023-03-23 23.17 23.42 23.01 23.37 1.4M
2023-03-22 22.70 23.18 22.58 23.16 1.4M
2023-03-21 22.30 22.77 22.21 22.69 0.9M
2023-03-20 22.31 22.71 22.19 22.36 1.1M
2023-03-17 21.85 22.32 21.84 22.19 0.9M
2023-03-16 22.16 22.25 21.69 21.76 1.0M
2023-03-15 22.04 22.47 21.96 22.26 0.9M
2023-03-14 22.43 22.43 21.60 21.88 1.4M
2023-03-13 22.12 22.53 22.12 22.35 0.8M
2023-03-10 22.56 22.68 22.20 22.24 0.8M
2023-03-09 22.48 22.68 22.26 22.66 1.1M
2023-03-08 22.01 22.54 22.01 22.30 1.0M
2023-03-07 22.95 23.07 22.19 22.20 1.3M
2023-03-06 23.07 23.25 22.80 22.91 1.2M
2023-03-03 23.13 23.18 22.60 22.88 1.4M
2023-03-02 23.49 23.49 23.03 23.09 0.9M
2023-03-01 22.70 23.43 22.68 23.29 1.4M
2023-02-28 22.80 23.14 22.61 22.78 1.0M
2023-02-27 23.15 23.27 22.68 22.69 1.0M
2023-02-24 22.94 23.15 22.80 23.09 0.8M
2023-02-23 23.13 23.13 22.81 22.92 0.6M
2023-02-22 22.74 23.13 22.68 23.00 0.8M
2023-02-21 23.00 23.35 22.71 22.86 2.1M
2023-02-20 22.44 22.75 22.23 22.70 1.1M
2023-02-17 22.80 22.94 22.42 22.44 1.0M
2023-02-16 23.85 23.90 22.64 22.78 2.3M
2023-02-15 24.27 24.27 23.66 23.85 1.9M
2023-02-14 24.30 24.45 23.90 24.13 0.9M
2023-02-13 23.84 24.65 23.78 24.30 1.7M
2023-02-10 24.20 24.35 23.60 23.74 1.0M
2023-02-09 23.71 24.29 23.50 24.26 1.7M
2023-02-08 23.97 24.00 23.52 23.55 0.8M
2023-02-07 23.94 24.09 23.55 23.96 0.9M
2023-02-06 24.00 24.17 23.51 23.78 1.3M
2023-02-03 24.01 24.23 23.54 24.03 1.8M
2023-02-02 23.77 24.20 23.45 23.92 2.7M
2023-02-01 22.98 23.60 22.98 23.58 1.9M
2023-01-31 23.19 23.39 22.88 22.99 1.9M
2023-01-30 24.85 24.96 23.05 23.33 4.6M
2023-01-20 25.51 25.74 24.61 24.64 1.8M
2023-01-19 25.26 25.63 25.02 25.56 0.7M
2023-01-18 25.13 25.62 24.70 25.22 1.1M
2023-01-17 25.32 25.84 25.25 25.33 1.0M
2023-01-16 25.35 26.06 25.21 25.32 1.4M
2023-01-13 25.09 25.38 24.88 25.31 1.0M
2023-01-12 25.02 25.55 25.00 25.29 0.8M
2023-01-11 25.32 25.39 24.94 25.02 0.9M
2023-01-10 25.56 25.65 25.12 25.40 1.1M
2023-01-09 26.30 26.48 25.30 25.40 1.6M
2023-01-06 26.52 27.14 25.88 26.36 2.0M
2023-01-05 26.94 26.94 26.00 26.15 2.0M
2023-01-04 26.22 26.63 25.70 26.41 2.9M
2023-01-03 24.40 26.25 23.82 25.99 3.3M