Union Semiconductor Hefei Co Ltd (688403)

688403
🏛️ China →
18.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15.45 15.57 15.25 15.29 3,406.3K
09:35 15.29 15.30 15.06 15.07 1,897.1K
09:40 15.07 15.15 15.00 15.03 1,794.7K
09:45 15.00 15.09 14.92 14.99 1,806.9K
09:50 15.02 15.06 14.92 14.99 1,047.0K
09:55 14.99 15.02 14.95 14.97 668.6K
10:00 14.96 15.04 14.92 15.00 678.0K
10:05 15.01 15.16 15.00 15.10 951.3K
10:10 15.09 15.11 14.98 15.03 874.7K
10:15 15.03 15.07 14.89 14.91 1,172.7K
10:20 14.91 14.97 14.90 14.91 709.0K
10:25 14.90 14.92 14.84 14.89 1,218.9K
10:30 14.89 14.90 14.76 14.85 1,195.2K
10:35 14.88 14.96 14.84 14.84 723.9K
10:40 14.86 15.13 14.81 15.05 921.1K
10:45 15.05 15.27 15.04 15.17 2,114.8K
10:50 15.16 15.25 15.05 15.25 1,346.0K
10:55 15.22 15.52 15.17 15.48 2,637.3K
11:00 15.48 15.55 15.28 15.46 2,949.9K
11:05 15.46 15.46 15.30 15.35 1,519.0K
11:10 15.35 15.41 15.22 15.27 1,010.4K
11:15 15.26 15.34 15.22 15.33 498.4K
11:20 15.33 15.34 15.23 15.29 853.6K
11:25 15.29 15.35 15.27 15.29 721.9K
13:00 15.28 15.47 15.20 15.29 2,290.9K
13:05 15.28 15.35 15.22 15.33 538.2K
13:10 15.33 15.48 15.32 15.45 1,073.6K
13:15 15.43 15.52 15.36 15.38 848.8K
13:20 15.39 15.40 15.32 15.40 405.4K
13:25 15.41 15.43 15.35 15.36 378.2K
13:30 15.36 15.41 15.30 15.31 487.3K
13:35 15.31 15.33 15.28 15.28 514.3K
13:40 15.28 15.28 15.25 15.26 271.5K
13:45 15.26 15.27 15.23 15.25 392.6K
13:50 15.24 15.33 15.22 15.30 323.9K
13:55 15.29 15.30 15.25 15.27 174.0K
14:00 15.28 15.30 15.15 15.18 811.0K
14:05 15.15 15.16 15.10 15.10 540.1K
14:10 15.12 15.13 15.05 15.12 436.5K
14:15 15.11 15.28 15.10 15.26 391.8K
14:20 15.25 15.31 15.24 15.28 415.0K
14:25 15.27 15.45 15.27 15.43 654.0K
14:30 15.43 15.45 15.32 15.40 493.2K
14:35 15.41 15.44 15.32 15.36 627.3K
14:40 15.37 15.44 15.34 15.44 791.0K
14:45 15.44 15.74 15.44 15.68 2,771.4K
14:50 15.69 15.77 15.65 15.75 2,942.1K
14:55 15.74 15.74 15.52 15.55 988.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 18.36 20.05 18.11 18.92 61.8M
2025-09-25 18.11 18.55 17.57 18.20 62.5M
2025-09-24 16.08 18.55 15.69 18.21 84.7M
2025-09-23 15.44 15.78 14.75 15.72 53.0M
2025-09-22 15.09 15.39 14.90 15.23 33.8M
2025-09-19 15.02 15.96 15.01 15.12 68.5M
2025-09-18 13.74 16.27 13.50 15.48 94.8M
2025-09-17 13.13 13.67 13.02 13.56 22.6M
2025-09-16 13.21 13.33 12.76 13.25 23.5M
2025-09-15 13.51 13.70 12.97 13.08 23.7M
2025-09-12 12.73 13.38 12.60 13.09 27.3M
2025-09-11 12.30 12.82 12.26 12.64 21.2M
2025-09-10 12.36 12.73 12.34 12.35 13.5M
2025-09-09 12.61 12.73 12.25 12.39 15.0M
2025-09-08 12.70 12.82 12.35 12.73 17.2M
2025-09-05 12.16 12.72 12.08 12.70 28.7M
2025-09-04 12.85 12.95 11.96 12.15 26.4M
2025-09-03 12.83 13.13 12.73 12.97 21.4M
2025-09-02 13.67 13.67 12.72 12.83 32.8M
2025-09-01 14.00 14.20 13.50 13.60 27.3M
2025-08-29 14.12 14.20 13.65 13.85 23.7M
2025-08-28 13.64 14.28 13.64 14.12 42.5M
2025-08-27 13.98 14.25 13.41 13.47 30.6M
2025-08-26 14.27 14.49 13.95 13.97 32.9M
2025-08-25 13.98 14.44 13.82 14.02 38.4M
2025-08-22 14.06 14.23 13.63 13.96 41.8M
2025-08-21 14.39 14.60 13.92 14.08 34.2M
2025-08-20 14.40 14.42 13.95 14.33 33.0M
2025-08-19 14.35 14.90 14.00 14.42 43.8M
2025-08-18 13.88 14.99 13.70 14.25 54.5M
2025-08-15 13.10 13.96 13.10 13.60 55.8M
2025-08-14 14.07 14.07 13.20 13.27 70.8M
2025-08-13 13.60 15.00 13.60 14.27 66.9M
2025-08-12 13.04 13.98 12.90 13.59 56.3M
2025-08-11 12.30 13.30 12.25 13.04 54.0M
2025-08-08 12.30 12.89 12.21 12.67 54.8M
2025-08-07 11.65 12.78 11.60 12.35 74.3M
2025-08-06 11.31 11.78 11.23 11.76 45.2M
2025-08-05 11.50 11.55 11.21 11.36 30.8M
2025-08-04 10.85 11.54 10.72 11.40 56.9M
2025-08-01 10.82 10.95 10.68 10.78 28.9M
2025-07-31 11.08 11.33 10.77 10.86 42.9M
2025-07-30 10.80 11.30 10.70 11.04 70.0M
2025-07-29 10.59 11.04 10.56 10.82 66.7M
2025-07-28 10.11 10.88 10.01 10.72 78.1M
2025-07-25 9.94 10.06 9.88 9.97 22.8M
2025-07-24 9.85 10.04 9.84 9.92 25.5M
2025-07-23 9.81 9.91 9.66 9.85 20.4M
2025-07-22 9.84 10.07 9.76 9.80 37.6M
2025-07-21 9.79 9.89 9.75 9.86 16.3M
2025-07-18 9.78 9.89 9.74 9.80 19.7M
2025-07-17 9.66 9.78 9.62 9.78 16.1M
2025-07-16 9.57 9.77 9.56 9.66 17.6M
2025-07-15 9.71 9.71 9.41 9.57 21.4M
2025-07-14 9.70 9.77 9.57 9.69 27.7M
2025-07-11 9.73 9.80 9.65 9.70 25.2M
2025-07-10 9.86 9.86 9.66 9.79 21.7M
2025-07-09 10.05 10.09 9.81 9.86 22.5M
2025-07-08 9.78 10.57 9.73 10.03 62.8M
2025-07-07 9.72 9.83 9.61 9.75 15.6M
2025-07-04 9.79 10.00 9.66 9.73 29.3M
2025-07-03 9.95 10.08 9.73 9.79 29.5M
2025-07-02 10.33 10.39 9.92 10.00 31.6M
2025-07-01 10.37 10.68 10.34 10.41 27.4M
2025-06-30 10.40 10.60 10.30 10.39 25.2M
2025-06-27 10.44 10.63 10.38 10.41 24.7M
2025-06-26 10.23 10.80 10.16 10.44 43.4M
2025-06-25 10.17 10.25 10.09 10.18 20.2M
2025-06-24 10.13 10.21 10.03 10.16 19.0M
2025-06-23 9.91 10.16 9.79 10.10 23.2M
2025-06-20 10.13 10.58 10.01 10.05 33.1M
2025-06-19 9.65 10.20 9.58 10.01 39.9M
2025-06-18 9.40 9.67 9.32 9.58 11.9M
2025-06-17 9.44 9.45 9.33 9.42 5.8M
2025-06-16 9.38 9.56 9.30 9.38 8.2M
2025-06-13 9.34 9.47 9.29 9.38 9.8M
2025-06-12 9.65 9.69 9.35 9.40 14.7M
2025-06-11 9.68 9.72 9.58 9.62 7.4M
2025-06-10 9.88 9.92 9.55 9.65 12.1M
2025-06-09 9.89 9.95 9.71 9.93 13.3M
2025-06-06 9.63 9.90 9.60 9.86 15.9M
2025-06-05 9.33 9.79 9.27 9.67 21.1M
2025-06-04 9.29 9.34 9.20 9.25 7.6M
2025-06-03 9.22 9.31 9.16 9.26 6.9M
2025-05-30 9.35 9.36 9.17 9.20 7.7M
2025-05-29 9.36 9.43 9.26 9.40 11.0M
2025-05-28 9.48 9.52 9.26 9.30 8.6M
2025-05-27 9.69 9.69 9.39 9.47 11.4M
2025-05-26 9.64 9.73 9.54 9.66 8.7M
2025-05-23 9.55 9.78 9.51 9.53 12.0M
2025-05-22 9.75 9.86 9.54 9.57 12.4M
2025-05-21 9.60 9.99 9.50 9.78 25.8M
2025-05-20 9.59 9.75 9.55 9.63 9.0M
2025-05-19 9.57 9.69 9.38 9.65 10.3M
2025-05-16 9.62 9.68 9.50 9.55 8.4M
2025-05-15 9.73 9.95 9.66 9.70 12.1M
2025-05-14 9.85 10.03 9.67 9.77 14.9M
2025-05-13 9.98 9.98 9.74 9.79 9.6M
2025-05-12 9.82 9.95 9.77 9.89 12.2M
2025-05-09 9.79 9.82 9.54 9.77 14.1M
2025-05-08 9.89 9.95 9.74 9.76 15.0M
2025-05-07 9.99 10.08 9.83 9.90 18.2M
2025-05-06 9.60 9.99 9.53 9.95 25.5M
2025-04-30 8.88 9.78 8.88 9.52 37.8M
2025-04-29 8.74 8.93 8.70 8.81 11.3M
2025-04-28 8.71 8.76 8.61 8.74 7.9M
2025-04-25 8.79 8.87 8.69 8.73 7.9M
2025-04-24 9.03 9.08 8.67 8.80 11.7M
2025-04-23 9.17 9.17 8.98 9.04 12.7M
2025-04-22 8.61 9.20 8.52 9.12 25.7M
2025-04-21 8.65 8.76 8.50 8.67 9.1M
2025-04-18 8.76 8.76 8.55 8.63 7.7M
2025-04-17 8.66 9.00 8.64 8.72 9.9M
2025-04-16 8.83 8.90 8.56 8.71 10.5M
2025-04-15 8.89 8.97 8.70 8.82 10.6M
2025-04-14 8.82 9.01 8.78 8.95 17.8M
2025-04-11 8.28 8.91 8.23 8.74 26.8M
2025-04-10 8.34 8.57 8.29 8.33 17.9M
2025-04-09 8.02 8.23 7.30 8.12 25.8M
2025-04-08 7.78 8.20 7.77 8.11 27.4M
2025-04-07 8.64 9.10 7.66 7.66 29.6M
2025-04-03 9.60 9.78 9.49 9.58 12.2M
2025-04-02 9.82 9.87 9.66 9.70 10.1M
2025-04-01 9.75 9.95 9.75 9.82 12.7M
2025-03-31 9.64 9.80 9.56 9.75 16.1M
2025-03-28 9.99 10.12 9.60 9.66 19.1M
2025-03-27 9.90 10.11 9.76 9.96 16.3M
2025-03-26 9.81 10.08 9.70 9.91 19.0M
2025-03-25 9.67 9.79 9.57 9.73 11.5M
2025-03-24 9.59 9.76 9.49 9.67 15.7M
2025-03-21 9.96 9.96 9.60 9.61 17.2M
2025-03-20 9.88 10.10 9.78 9.97 15.6M
2025-03-19 9.88 9.99 9.82 9.88 11.2M
2025-03-18 9.96 10.13 9.89 9.92 15.1M
2025-03-17 9.88 10.00 9.76 9.90 12.8M
2025-03-14 9.79 9.94 9.64 9.86 19.0M
2025-03-13 10.03 10.12 9.50 9.72 27.3M
2025-03-12 10.20 10.27 10.00 10.06 19.8M
2025-03-11 10.10 10.24 9.99 10.16 19.6M
2025-03-10 10.16 10.33 10.09 10.23 20.0M
2025-03-07 10.27 10.43 10.08 10.16 35.6M
2025-03-06 10.50 10.68 10.31 10.34 43.8M
2025-03-05 10.30 10.58 10.14 10.40 47.3M
2025-03-04 10.00 10.49 9.81 10.26 65.1M
2025-03-03 10.20 10.79 9.90 10.03 82.8M
2025-02-28 9.62 11.37 9.49 10.32 109.6M
2025-02-27 9.30 9.69 9.22 9.57 37.8M
2025-02-26 9.16 9.25 9.09 9.20 16.1M
2025-02-25 9.01 9.23 8.93 9.15 22.3M
2025-02-24 9.10 9.17 8.98 9.08 14.1M
2025-02-21 8.96 9.16 8.87 9.10 20.4M
2025-02-20 8.99 9.03 8.81 8.97 18.0M
2025-02-19 8.76 9.05 8.72 8.99 16.9M
2025-02-18 8.82 9.07 8.69 8.74 18.2M
2025-02-17 8.93 8.98 8.78 8.82 14.3M
2025-02-14 8.87 9.00 8.80 8.89 13.2M
2025-02-13 9.18 9.18 8.90 8.92 13.8M
2025-02-12 8.92 9.16 8.92 9.15 15.0M
2025-02-11 9.04 9.08 8.89 8.98 11.4M
2025-02-10 9.03 9.15 8.99 9.05 10.9M
2025-02-07 8.91 9.26 8.85 9.06 18.4M
2025-02-06 8.57 8.93 8.50 8.91 11.7M
2025-02-05 8.60 8.73 8.54 8.60 9.0M
2025-01-27 8.70 8.78 8.49 8.49 7.0M
2025-01-24 8.55 8.72 8.51 8.71 7.7M
2025-01-23 8.63 8.77 8.54 8.54 10.2M
2025-01-22 8.61 8.69 8.47 8.53 8.7M
2025-01-21 8.61 8.68 8.49 8.65 8.6M
2025-01-20 8.60 8.70 8.51 8.58 8.3M
2025-01-17 8.35 8.63 8.28 8.52 9.1M
2025-01-16 8.35 8.61 8.31 8.36 9.2M
2025-01-15 8.35 8.43 8.25 8.35 8.4M
2025-01-14 7.99 8.38 7.91 8.38 12.2M
2025-01-13 7.89 8.02 7.73 7.93 9.4M
2025-01-10 8.18 8.38 7.91 7.92 10.5M
2025-01-09 8.16 8.40 8.11 8.18 9.3M
2025-01-08 8.26 8.33 7.97 8.21 12.7M
2025-01-07 8.24 8.36 8.02 8.33 12.1M
2025-01-06 8.40 8.50 8.15 8.24 10.3M
2025-01-03 8.60 8.74 8.33 8.41 12.8M
2025-01-02 8.89 8.99 8.54 8.63 12.9M