UniTTEC Co Ltd (000925)

000925
🏛️ China →
7.97
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 9.25 9.36 9.10 9.26 13.3M
2021-12-30 9.17 9.50 9.12 9.22 17.7M
2021-12-29 9.23 9.25 9.02 9.18 8.4M
2021-12-28 9.20 9.36 9.08 9.22 11.5M
2021-12-27 9.02 9.20 8.74 9.20 14.3M
2021-12-24 9.01 9.36 8.93 9.12 16.7M
2021-12-23 8.88 9.13 8.71 8.98 12.9M
2021-12-22 9.11 9.11 8.81 8.82 14.5M
2021-12-21 8.85 9.17 8.75 9.13 15.5M
2021-12-20 8.88 9.07 8.67 8.82 12.1M
2021-12-17 8.95 9.17 8.76 8.78 14.2M
2021-12-16 8.75 8.96 8.65 8.93 15.4M
2021-12-15 8.58 8.76 8.53 8.72 12.4M
2021-12-14 8.48 8.73 8.45 8.61 12.4M
2021-12-13 8.51 8.55 8.33 8.50 10.2M
2021-12-10 8.62 8.67 8.42 8.47 15.0M
2021-12-09 8.87 8.90 8.60 8.61 29.2M
2021-12-08 8.14 8.92 8.14 8.92 22.7M
2021-12-07 8.48 8.51 8.07 8.11 10.1M
2021-12-06 8.66 8.66 8.42 8.48 8.8M
2021-12-03 8.55 8.75 8.55 8.66 7.9M
2021-12-02 8.74 8.76 8.51 8.53 9.5M
2021-12-01 8.35 8.72 8.30 8.70 13.6M
2021-11-30 8.33 8.60 7.48 8.38 12.4M
2021-11-29 8.39 8.47 8.24 8.31 11.6M
2021-11-26 8.69 8.71 8.43 8.47 8.4M
2021-11-25 8.65 8.77 8.60 8.65 7.7M
2021-11-24 8.59 8.69 8.48 8.65 8.3M
2021-11-23 8.50 8.66 8.43 8.60 8.1M
2021-11-22 8.41 8.53 8.32 8.50 7.7M
2021-11-19 8.28 8.45 8.19 8.42 8.7M
2021-11-18 8.37 8.50 8.20 8.26 10.3M
2021-11-17 8.29 8.45 8.25 8.39 6.8M
2021-11-16 8.36 8.46 8.24 8.25 7.7M
2021-11-15 8.37 8.54 8.22 8.39 9.5M
2021-11-12 8.10 8.28 8.03 8.26 7.9M
2021-11-11 8.00 8.15 7.97 8.12 7.2M
2021-11-10 7.90 8.15 7.80 8.08 8.8M
2021-11-09 7.59 8.05 7.56 7.97 13.5M
2021-11-08 7.60 7.65 7.40 7.60 4.9M
2021-11-05 7.65 7.71 7.54 7.56 6.3M
2021-11-04 7.59 7.66 7.56 7.64 5.2M
2021-11-03 7.47 7.61 7.43 7.60 4.5M
2021-11-02 7.73 7.82 7.40 7.48 7.6M
2021-11-01 7.57 7.75 7.54 7.69 5.0M
2021-10-29 7.44 7.60 7.40 7.56 5.7M
2021-10-28 7.98 7.99 7.38 7.47 12.9M
2021-10-27 8.29 8.33 7.99 8.01 7.7M
2021-10-26 8.25 8.42 8.25 8.37 6.0M
2021-10-25 8.15 8.32 8.14 8.25 5.6M
2021-10-22 8.62 8.62 8.31 8.32 8.7M
2021-10-21 8.66 8.85 8.62 8.62 7.3M
2021-10-20 8.78 8.92 8.60 8.66 7.6M
2021-10-19 8.67 8.85 8.56 8.80 9.8M
2021-10-18 8.60 8.91 8.60 8.67 10.2M
2021-10-15 8.81 9.18 8.59 8.61 22.4M
2021-10-14 8.15 8.49 8.15 8.46 8.6M
2021-10-13 8.08 8.24 7.97 8.23 4.2M
2021-10-12 8.22 8.28 7.93 8.10 5.6M
2021-10-11 8.32 8.36 8.13 8.28 4.2M
2021-10-08 8.13 8.38 8.11 8.29 6.7M
2021-09-30 8.20 8.28 8.11 8.13 6.5M
2021-09-29 8.08 8.32 7.91 8.16 11.2M
2021-09-28 8.14 8.32 8.03 8.15 6.8M
2021-09-27 9.01 9.04 8.11 8.12 15.3M
2021-09-24 9.18 9.27 8.77 9.01 9.4M
2021-09-23 8.91 9.25 8.84 9.20 9.3M
2021-09-22 8.71 8.90 8.67 8.90 6.6M
2021-09-17 9.10 9.18 8.68 8.79 13.2M
2021-09-16 9.27 9.37 9.08 9.10 8.2M
2021-09-15 9.08 9.25 8.88 9.24 8.7M
2021-09-14 9.47 9.60 9.10 9.12 17.4M
2021-09-13 9.80 9.93 9.48 9.58 14.5M
2021-09-10 9.67 9.88 9.40 9.79 16.4M
2021-09-09 9.56 9.68 9.40 9.67 13.0M
2021-09-08 9.90 9.90 9.55 9.59 17.7M
2021-09-07 9.91 10.06 9.78 9.98 16.9M
2021-09-06 9.45 10.20 9.33 10.10 28.5M
2021-09-03 9.34 9.62 9.21 9.39 13.9M
2021-09-02 9.13 9.43 9.05 9.39 11.5M
2021-09-01 9.46 9.62 9.02 9.18 19.3M
2021-08-31 9.26 9.64 9.16 9.49 22.8M
2021-08-30 9.43 9.55 9.16 9.22 17.2M
2021-08-27 9.38 9.47 9.25 9.42 15.3M
2021-08-26 9.48 9.80 9.38 9.43 21.4M
2021-08-25 9.54 9.67 9.39 9.58 20.1M
2021-08-24 9.62 9.77 9.37 9.49 35.6M
2021-08-23 9.30 10.02 9.04 9.79 66.1M
2021-08-20 8.70 9.11 8.70 9.11 21.9M
2021-08-19 8.35 8.51 8.22 8.28 10.5M
2021-08-18 8.30 8.44 8.26 8.42 11.9M
2021-08-17 8.88 8.93 8.18 8.29 20.3M
2021-08-16 8.95 9.18 8.80 8.87 16.8M
2021-08-13 8.92 9.04 8.80 8.88 17.0M
2021-08-12 8.34 9.03 8.33 8.89 27.8M
2021-08-11 8.53 8.53 8.35 8.38 9.6M
2021-08-10 8.53 8.64 8.43 8.50 11.1M
2021-08-09 8.33 8.66 8.33 8.57 12.7M
2021-08-06 8.27 8.43 8.23 8.40 8.2M
2021-08-05 8.44 8.53 8.26 8.30 10.5M
2021-08-04 8.36 8.62 8.33 8.43 15.5M
2021-08-03 8.64 8.65 8.28 8.34 16.2M
2021-08-02 8.75 8.81 8.51 8.65 20.0M
2021-07-30 8.40 8.78 8.35 8.74 20.5M
2021-07-29 8.25 8.55 8.20 8.42 17.3M
2021-07-28 8.14 8.38 7.77 8.10 16.6M
2021-07-27 8.36 8.70 8.21 8.22 19.9M
2021-07-26 8.51 8.64 8.18 8.37 20.9M
2021-07-23 8.24 8.58 8.21 8.51 22.4M
2021-07-22 8.09 8.38 7.99 8.29 18.2M
2021-07-21 7.91 8.10 7.89 8.02 12.4M
2021-07-20 7.61 7.93 7.52 7.92 9.5M
2021-07-19 7.82 7.90 7.60 7.71 13.4M
2021-07-16 7.89 8.18 7.89 7.97 14.8M
2021-07-15 8.08 8.16 7.70 7.85 17.4M
2021-07-14 7.87 8.22 7.77 8.07 22.7M
2021-07-13 7.68 7.87 7.63 7.83 13.3M
2021-07-12 7.64 7.79 7.58 7.71 13.4M
2021-07-09 7.43 7.65 7.36 7.63 13.4M
2021-07-08 7.50 7.64 7.46 7.50 11.0M
2021-07-07 7.55 7.72 7.50 7.57 9.7M
2021-07-06 7.70 7.77 7.53 7.64 9.9M
2021-07-05 7.47 7.81 7.40 7.74 15.6M
2021-07-02 7.27 7.52 7.21 7.44 9.2M
2021-07-01 7.68 7.71 7.30 7.30 11.6M
2021-06-30 7.55 7.76 7.47 7.67 13.1M
2021-06-29 7.47 7.56 7.40 7.52 9.4M
2021-06-28 7.65 7.84 7.39 7.50 15.3M
2021-06-25 7.58 7.69 7.50 7.63 13.9M
2021-06-24 8.18 8.29 7.54 7.62 29.1M
2021-06-23 8.40 8.44 8.14 8.23 19.9M
2021-06-22 8.30 8.58 8.13 8.40 22.2M
2021-06-21 8.20 8.33 8.06 8.23 17.8M
2021-06-18 8.38 8.62 8.13 8.13 22.2M
2021-06-17 8.03 8.49 7.93 8.49 26.2M
2021-06-16 8.18 8.37 7.94 7.94 18.4M
2021-06-15 8.40 8.47 7.94 8.15 30.0M
2021-06-11 9.00 9.56 8.32 8.34 42.7M
2021-06-10 8.95 9.07 8.45 8.69 37.6M
2021-06-09 8.61 9.10 8.46 8.76 52.1M
2021-06-08 8.45 9.09 8.35 8.80 50.8M
2021-06-07 8.55 9.17 8.15 8.68 67.5M
2021-06-04 8.36 9.18 7.93 8.46 66.4M
2021-06-03 8.09 8.60 8.07 8.60 34.1M
2021-06-02 7.24 7.82 7.24 7.82 34.6M
2021-06-01 7.08 7.18 7.04 7.11 7.1M
2021-05-31 6.97 7.13 6.80 7.13 9.3M
2021-05-28 6.84 7.10 6.77 6.95 7.3M
2021-05-27 6.72 6.87 6.69 6.87 3.2M
2021-05-26 6.75 6.77 6.70 6.72 3.2M
2021-05-25 6.67 6.76 6.65 6.75 2.4M
2021-05-24 6.63 6.76 6.62 6.73 2.3M
2021-05-21 6.73 6.76 6.62 6.64 2.5M
2021-05-20 6.90 6.94 6.66 6.71 4.3M
2021-05-19 6.88 6.96 6.86 6.90 2.7M
2021-05-18 6.99 6.99 6.89 6.90 3.1M
2021-05-17 7.06 7.12 6.90 6.99 5.8M
2021-05-14 7.06 7.24 7.00 7.11 8.6M
2021-05-13 6.96 7.12 6.94 7.00 4.5M
2021-05-12 7.00 7.02 6.93 7.02 4.3M
2021-05-11 6.81 7.08 6.79 7.03 6.2M
2021-05-10 6.85 6.91 6.74 6.82 3.2M
2021-05-07 6.97 7.02 6.80 6.85 4.2M
2021-05-06 6.91 6.98 6.87 6.95 5.0M
2021-04-30 6.93 6.96 6.84 6.93 4.5M
2021-04-29 6.72 6.98 6.66 6.96 9.1M
2021-04-28 6.74 6.88 6.66 6.68 3.7M
2021-04-27 6.63 6.79 6.56 6.76 4.4M
2021-04-26 6.73 6.76 6.60 6.66 3.0M
2021-04-23 6.61 6.77 6.56 6.73 2.9M
2021-04-22 6.70 6.77 6.61 6.64 3.1M
2021-04-21 6.80 6.80 6.68 6.69 2.6M
2021-04-20 6.86 6.88 6.70 6.76 5.2M
2021-04-19 6.68 7.00 6.63 6.88 9.2M
2021-04-16 6.71 6.76 6.65 6.68 3.6M
2021-04-15 6.58 6.70 6.55 6.66 2.9M
2021-04-14 6.53 6.65 6.53 6.57 2.4M
2021-04-13 6.66 6.70 6.54 6.54 2.9M
2021-04-12 6.84 6.86 6.64 6.65 3.4M
2021-04-09 6.93 6.96 6.78 6.83 3.4M
2021-04-08 6.98 7.08 6.89 6.90 5.2M
2021-04-07 6.78 7.23 6.72 7.00 9.8M
2021-04-06 6.81 6.90 6.72 6.81 5.7M
2021-04-02 6.60 6.61 6.52 6.55 2.2M
2021-04-01 6.64 6.65 6.55 6.62 2.6M
2021-03-31 6.55 6.61 6.50 6.58 1.9M
2021-03-30 6.61 6.61 6.50 6.55 2.6M
2021-03-29 6.55 6.68 6.55 6.61 3.2M
2021-03-26 6.57 6.62 6.53 6.59 1.6M
2021-03-25 6.56 6.65 6.50 6.51 3.2M
2021-03-24 6.70 6.79 6.56 6.58 3.8M
2021-03-23 6.81 6.84 6.52 6.58 4.1M
2021-03-22 6.74 6.89 6.69 6.73 5.3M
2021-03-19 6.67 6.77 6.60 6.74 3.4M
2021-03-18 6.77 6.83 6.68 6.68 2.5M
2021-03-17 6.85 6.85 6.73 6.77 2.6M
2021-03-16 6.77 6.83 6.73 6.79 3.7M
2021-03-15 6.78 6.88 6.71 6.75 2.0M
2021-03-12 6.77 6.85 6.63 6.76 3.6M
2021-03-11 6.56 6.77 6.53 6.77 2.8M
2021-03-10 6.66 6.75 6.55 6.56 3.2M
2021-03-09 6.78 6.96 6.49 6.62 4.7M
2021-03-08 6.86 6.93 6.74 6.77 3.2M
2021-03-05 6.89 6.95 6.83 6.88 2.6M
2021-03-04 6.94 7.02 6.86 6.88 4.0M
2021-03-03 6.70 6.98 6.69 6.91 5.2M
2021-03-02 6.79 6.82 6.69 6.71 3.8M
2021-03-01 6.65 6.81 6.63 6.80 4.6M
2021-02-26 6.50 6.69 6.49 6.64 4.6M
2021-02-25 6.55 6.66 6.40 6.59 5.5M
2021-02-24 6.61 6.63 6.47 6.51 4.1M
2021-02-23 6.45 6.61 6.39 6.51 4.2M
2021-02-22 6.49 6.63 6.44 6.45 6.0M
2021-02-19 6.33 6.45 6.30 6.43 3.4M
2021-02-18 6.35 6.43 6.30 6.36 5.0M
2021-02-10 6.07 6.38 6.01 6.30 7.6M
2021-02-09 5.71 6.00 5.64 5.92 3.2M
2021-02-08 5.78 5.83 5.70 5.70 3.3M
2021-02-05 6.00 6.03 5.79 5.80 3.5M
2021-02-04 6.02 6.05 5.91 6.00 2.5M
2021-02-03 6.09 6.13 6.01 6.02 2.3M
2021-02-02 6.03 6.18 5.99 6.08 3.5M
2021-02-01 5.90 6.15 5.88 6.03 4.7M
2021-01-29 6.02 6.02 5.86 5.89 2.6M
2021-01-28 6.16 6.16 5.97 5.98 3.3M
2021-01-27 6.11 6.25 6.09 6.14 2.5M
2021-01-26 6.13 6.26 6.04 6.09 2.8M
2021-01-25 6.45 6.45 6.15 6.18 8.9M
2021-01-22 6.33 6.66 6.15 6.50 9.1M
2021-01-21 6.32 6.40 6.23 6.34 4.4M
2021-01-20 6.36 6.37 6.26 6.33 2.7M
2021-01-19 6.41 6.43 6.34 6.36 2.4M
2021-01-18 6.48 6.65 6.38 6.46 5.0M
2021-01-15 6.39 6.54 6.27 6.48 4.6M
2021-01-14 6.19 6.59 6.16 6.48 8.1M
2021-01-13 6.15 6.23 5.95 6.19 4.0M
2021-01-12 5.98 6.15 5.95 6.08 2.5M
2021-01-11 6.23 6.36 6.00 6.04 4.7M
2021-01-08 6.04 6.37 5.86 6.26 6.2M
2021-01-07 6.15 6.15 5.90 5.97 3.8M
2021-01-06 6.29 6.36 6.10 6.12 3.5M
2021-01-05 6.34 6.34 6.21 6.28 3.9M
2021-01-04 6.37 6.40 6.26 6.30 4.8M