Visionox Technology Inc (002387)

002387
🏛️ China →
9.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.59 9.59 9.50 9.54 1,201.0K
09:35 9.53 9.53 9.43 9.44 1,243.3K
09:40 9.44 9.50 9.44 9.48 877.1K
09:45 9.48 9.48 9.44 9.44 652.3K
09:50 9.44 9.46 9.39 9.39 924.8K
09:55 9.40 9.42 9.38 9.41 693.4K
10:00 9.40 9.42 9.38 9.41 408.9K
10:05 9.41 9.44 9.38 9.44 401.6K
10:10 9.45 9.45 9.40 9.41 268.5K
10:15 9.41 9.43 9.40 9.40 178.8K
10:20 9.40 9.42 9.40 9.41 227.9K
10:25 9.42 9.43 9.40 9.41 278.1K
10:30 9.43 9.43 9.41 9.41 126.5K
10:35 9.41 9.42 9.38 9.39 498.2K
10:40 9.39 9.40 9.39 9.40 160.0K
10:45 9.40 9.43 9.40 9.41 131.9K
10:50 9.41 9.43 9.41 9.41 236.1K
10:55 9.40 9.42 9.40 9.42 184.1K
11:00 9.42 9.44 9.42 9.43 211.7K
11:05 9.44 9.44 9.42 9.43 91.2K
11:10 9.43 9.44 9.41 9.42 81.4K
11:15 9.42 9.42 9.40 9.40 111.1K
11:20 9.40 9.41 9.39 9.39 210.9K
11:25 9.40 9.40 9.39 9.39 55.9K
13:00 9.40 9.40 9.38 9.38 339.5K
13:05 9.39 9.40 9.38 9.39 344.0K
13:10 9.40 9.40 9.39 9.40 71.2K
13:15 9.40 9.40 9.39 9.39 160.8K
13:20 9.39 9.40 9.39 9.40 84.0K
13:25 9.39 9.40 9.39 9.40 116.2K
13:30 9.40 9.40 9.37 9.38 472.3K
13:35 9.37 9.37 9.35 9.36 599.9K
13:40 9.37 9.37 9.35 9.37 178.5K
13:45 9.37 9.39 9.35 9.39 291.9K
13:50 9.38 9.39 9.35 9.36 246.2K
13:55 9.36 9.37 9.33 9.35 763.1K
14:00 9.35 9.35 9.33 9.33 320.5K
14:05 9.33 9.35 9.33 9.35 169.7K
14:10 9.34 9.35 9.32 9.34 496.9K
14:15 9.33 9.34 9.32 9.33 157.8K
14:20 9.34 9.34 9.32 9.33 344.1K
14:25 9.33 9.33 9.30 9.31 707.2K
14:30 9.31 9.32 9.28 9.29 731.7K
14:35 9.29 9.30 9.27 9.29 586.1K
14:40 9.29 9.30 9.28 9.30 496.8K
14:45 9.29 9.30 9.28 9.28 794.0K
14:50 9.28 9.29 9.25 9.26 1,397.6K
14:55 9.26 9.27 9.25 9.26 486.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.59 9.60 9.25 9.26 20.1M
2025-09-25 9.61 9.78 9.54 9.67 21.9M
2025-09-24 9.46 9.68 9.33 9.67 22.9M
2025-09-23 9.55 9.55 9.15 9.34 20.9M
2025-09-22 9.61 9.68 9.50 9.60 13.5M
2025-09-19 9.58 9.84 9.52 9.61 18.7M
2025-09-18 9.75 9.98 9.54 9.68 28.2M
2025-09-17 9.55 10.22 9.50 9.83 44.0M
2025-09-16 9.44 9.51 9.36 9.51 12.2M
2025-09-15 9.59 9.59 9.44 9.45 11.5M
2025-09-12 9.55 9.65 9.50 9.59 14.8M
2025-09-11 9.40 9.60 9.28 9.60 17.6M
2025-09-10 9.40 9.52 9.35 9.40 13.5M
2025-09-09 9.77 9.77 9.40 9.43 24.7M
2025-09-08 9.95 10.02 9.74 9.79 24.1M
2025-09-05 9.86 10.00 9.73 10.00 21.4M
2025-09-04 9.86 10.19 9.59 9.73 27.4M
2025-09-03 10.03 10.17 9.75 9.82 21.4M
2025-09-02 10.36 10.40 9.87 10.02 28.3M
2025-09-01 10.38 10.46 10.25 10.35 16.7M
2025-08-29 10.51 10.51 10.30 10.38 18.7M
2025-08-28 10.28 10.49 10.05 10.49 27.2M
2025-08-27 10.62 10.72 10.29 10.29 27.9M
2025-08-26 10.22 10.74 10.22 10.63 33.8M
2025-08-25 10.54 10.55 10.30 10.37 26.5M
2025-08-22 10.40 10.48 10.30 10.48 27.2M
2025-08-21 10.40 10.62 10.31 10.40 33.8M
2025-08-20 10.01 10.56 9.93 10.39 43.0M
2025-08-19 9.92 10.16 9.92 10.07 30.2M
2025-08-18 9.96 10.04 9.80 9.90 32.9M
2025-08-15 9.64 10.19 9.60 9.94 41.5M
2025-08-14 9.76 9.93 9.57 9.61 22.8M
2025-08-13 9.70 9.72 9.60 9.69 12.1M
2025-08-12 9.66 9.77 9.62 9.68 13.5M
2025-08-11 9.43 9.77 9.40 9.69 21.9M
2025-08-08 9.55 9.58 9.40 9.45 13.3M
2025-08-07 9.65 9.81 9.55 9.60 19.8M
2025-08-06 9.58 9.65 9.50 9.63 13.3M
2025-08-05 9.49 9.60 9.48 9.59 12.4M
2025-08-04 9.35 9.48 9.29 9.48 11.5M
2025-08-01 9.36 9.55 9.35 9.44 12.2M
2025-07-31 9.54 9.69 9.39 9.43 14.0M
2025-07-30 9.63 9.69 9.53 9.60 13.0M
2025-07-29 9.64 9.69 9.54 9.66 11.8M
2025-07-28 9.50 9.73 9.41 9.64 18.9M
2025-07-25 9.39 9.55 9.35 9.51 15.2M
2025-07-24 9.28 9.38 9.24 9.38 9.7M
2025-07-23 9.35 9.40 9.26 9.29 13.3M
2025-07-22 9.44 9.47 9.30 9.36 13.3M
2025-07-21 9.33 9.44 9.30 9.43 12.0M
2025-07-18 9.49 9.52 9.25 9.33 14.9M
2025-07-17 9.24 9.50 9.21 9.49 17.8M
2025-07-16 9.17 9.34 9.17 9.23 8.9M
2025-07-15 9.31 9.40 9.14 9.20 14.2M
2025-07-14 9.35 9.40 9.24 9.38 8.9M
2025-07-11 9.39 9.44 9.30 9.37 11.1M
2025-07-10 9.41 9.49 9.30 9.39 10.3M
2025-07-09 9.50 9.55 9.38 9.41 10.7M
2025-07-08 9.37 9.54 9.36 9.52 11.5M
2025-07-07 9.36 9.40 9.26 9.38 8.8M
2025-07-04 9.45 9.61 9.35 9.40 14.9M
2025-07-03 9.36 9.55 9.33 9.51 13.6M
2025-07-02 9.66 9.68 9.37 9.39 23.7M
2025-07-01 9.74 9.79 9.59 9.72 20.6M
2025-06-30 9.76 9.80 9.58 9.69 25.9M
2025-06-27 9.65 9.77 9.52 9.76 35.0M
2025-06-26 9.48 10.05 9.48 9.56 63.6M
2025-06-25 9.02 9.47 9.02 9.36 46.4M
2025-06-24 8.82 8.99 8.80 8.94 11.9M
2025-06-23 8.64 8.81 8.60 8.81 8.3M
2025-06-20 8.70 8.81 8.61 8.65 8.4M
2025-06-19 8.87 9.00 8.73 8.76 12.7M
2025-06-18 8.84 8.90 8.70 8.90 11.8M
2025-06-17 8.92 8.99 8.84 8.86 9.0M
2025-06-16 8.80 9.01 8.78 8.93 10.0M
2025-06-13 8.95 8.98 8.80 8.86 13.6M
2025-06-12 9.08 9.10 8.98 9.00 12.6M
2025-06-11 9.09 9.24 9.06 9.09 12.1M
2025-06-10 9.21 9.21 8.95 9.11 16.8M
2025-06-09 9.18 9.22 9.13 9.19 14.1M
2025-06-06 9.20 9.25 9.11 9.17 18.5M
2025-06-05 9.41 9.48 9.15 9.26 51.1M
2025-06-04 9.10 9.83 9.07 9.59 69.0M
2025-06-03 8.83 9.09 8.83 8.94 11.5M
2025-05-30 9.06 9.09 8.75 8.98 13.1M
2025-05-29 8.94 9.14 8.90 9.12 10.4M
2025-05-28 9.03 9.08 8.85 8.97 10.9M
2025-05-27 9.10 9.10 8.96 9.03 11.6M
2025-05-26 9.03 9.15 9.03 9.12 10.7M
2025-05-23 9.38 9.38 9.10 9.10 14.7M
2025-05-22 9.40 9.52 9.29 9.33 13.6M
2025-05-21 9.63 9.67 9.40 9.41 24.0M
2025-05-20 9.44 9.80 9.24 9.71 41.6M
2025-05-19 9.13 9.45 9.02 9.34 27.3M
2025-05-16 8.98 9.15 8.92 9.02 13.2M
2025-05-15 9.13 9.30 8.96 9.03 17.8M
2025-05-14 9.08 9.29 9.03 9.18 17.4M
2025-05-13 9.22 9.34 9.07 9.08 17.0M
2025-05-12 9.05 9.20 9.00 9.12 15.4M
2025-05-09 9.09 9.16 8.91 8.95 15.7M
2025-05-08 8.95 9.15 8.92 9.09 14.6M
2025-05-07 9.06 9.14 8.88 8.99 19.5M
2025-05-06 8.69 8.94 8.66 8.94 20.8M
2025-04-30 8.42 8.70 8.40 8.60 21.0M
2025-04-29 8.32 8.46 8.25 8.33 10.4M
2025-04-28 8.46 8.50 8.31 8.36 11.3M
2025-04-25 8.41 8.57 8.41 8.46 13.8M
2025-04-24 8.95 8.97 8.43 8.47 29.4M
2025-04-23 8.55 8.63 8.50 8.56 13.4M
2025-04-22 8.54 8.54 8.43 8.46 9.1M
2025-04-21 8.42 8.55 8.31 8.54 12.9M
2025-04-18 8.35 8.43 8.30 8.42 10.6M
2025-04-17 8.30 8.50 8.25 8.32 11.4M
2025-04-16 8.49 8.53 8.22 8.36 14.4M
2025-04-15 8.55 8.61 8.45 8.53 13.0M
2025-04-14 8.80 8.83 8.51 8.57 18.4M
2025-04-11 8.20 8.68 8.16 8.42 23.1M
2025-04-10 8.28 8.54 8.28 8.30 23.4M
2025-04-09 7.71 8.21 7.20 8.12 31.8M
2025-04-08 8.06 8.34 7.70 7.88 35.1M
2025-04-07 8.51 8.71 8.24 8.24 21.3M
2025-04-03 9.10 9.27 9.09 9.16 12.4M
2025-04-02 9.20 9.36 9.15 9.25 17.7M
2025-04-01 9.56 9.67 8.81 9.20 35.2M
2025-03-31 9.56 9.71 9.41 9.54 17.1M
2025-03-28 9.78 9.79 9.60 9.61 13.9M
2025-03-27 9.80 9.86 9.68 9.75 18.3M
2025-03-26 9.60 9.94 9.58 9.87 22.2M
2025-03-25 10.04 10.08 9.65 9.65 27.6M
2025-03-24 9.99 10.10 9.80 10.04 38.0M
2025-03-21 10.49 10.57 10.00 10.03 82.0M
2025-03-20 12.28 12.28 11.03 11.07 59.2M
2025-03-19 12.70 12.74 12.21 12.25 40.1M
2025-03-18 12.93 13.22 12.61 12.71 51.2M
2025-03-17 12.50 12.92 12.41 12.79 52.8M
2025-03-14 12.68 12.89 12.32 12.38 51.2M
2025-03-13 11.88 12.50 11.54 12.31 58.1M
2025-03-12 11.87 12.10 11.83 11.90 26.8M
2025-03-11 11.60 11.96 11.58 11.74 23.1M
2025-03-10 12.09 12.09 11.74 11.87 28.6M
2025-03-07 12.10 12.70 11.94 12.16 46.8M
2025-03-06 12.13 12.50 12.00 12.27 42.9M
2025-03-05 11.59 12.19 11.54 12.12 38.9M
2025-03-04 11.40 11.65 11.31 11.63 23.7M
2025-03-03 11.86 12.09 11.40 11.54 42.2M
2025-02-28 12.06 12.56 11.85 11.92 39.4M
2025-02-27 12.53 12.65 12.21 12.22 47.5M
2025-02-26 12.96 13.00 12.34 12.65 69.2M
2025-02-25 12.01 13.12 11.93 12.74 86.3M
2025-02-24 11.30 12.58 10.90 12.17 86.4M
2025-02-21 11.70 11.75 11.41 11.44 52.1M
2025-02-20 11.20 12.23 11.13 11.79 70.9M
2025-02-19 11.01 11.28 11.01 11.17 35.0M
2025-02-18 11.35 11.58 11.11 11.20 53.7M
2025-02-17 11.22 11.61 11.01 11.17 57.3M
2025-02-14 11.16 11.58 11.16 11.50 62.6M
2025-02-13 11.13 11.60 10.72 11.15 76.6M
2025-02-12 10.51 11.27 10.33 11.13 74.3M
2025-02-11 10.73 11.00 10.47 10.65 43.2M
2025-02-10 10.37 10.89 10.30 10.70 51.0M
2025-02-07 10.14 10.48 10.05 10.39 73.8M
2025-02-06 9.19 10.13 9.13 10.13 59.7M
2025-02-05 9.18 9.27 8.98 9.21 17.1M
2025-01-27 9.28 9.36 9.09 9.10 15.1M
2025-01-24 9.13 9.26 9.08 9.22 14.2M
2025-01-23 9.34 9.52 9.13 9.13 22.0M
2025-01-22 9.30 9.36 9.22 9.27 13.8M
2025-01-21 9.44 9.59 9.25 9.36 19.1M
2025-01-20 9.50 9.58 9.38 9.41 19.1M
2025-01-17 9.43 9.65 9.37 9.48 23.1M
2025-01-16 9.60 9.76 9.31 9.48 30.1M
2025-01-15 9.41 9.83 9.31 9.53 41.5M
2025-01-14 9.02 9.56 9.01 9.48 33.2M
2025-01-13 8.92 9.18 8.76 9.02 24.1M
2025-01-10 9.54 9.68 9.12 9.12 31.4M
2025-01-09 9.59 9.71 9.43 9.61 34.1M
2025-01-08 9.58 9.75 9.25 9.62 57.8M
2025-01-07 8.75 9.63 8.70 9.63 37.5M
2025-01-06 9.15 9.15 8.64 8.75 44.6M
2025-01-03 9.58 9.94 9.11 9.24 57.6M
2025-01-02 10.35 10.44 9.49 9.64 55.1M