Yanpai Filtration Technology Co Ltd (301081)

301081
🏛️ China →
10.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.37 10.51 10.37 10.44 245.4K
09:35 10.43 10.54 10.43 10.51 73.1K
09:40 10.52 10.61 10.51 10.59 136.8K
09:45 10.60 10.63 10.52 10.52 142.9K
09:50 10.52 10.52 10.49 10.49 74.2K
09:55 10.49 10.53 10.47 10.51 171.9K
10:00 10.51 10.56 10.47 10.55 117.1K
10:05 10.55 10.62 10.54 10.60 80.4K
10:10 10.59 10.69 10.59 10.68 195.2K
10:15 10.68 10.74 10.68 10.68 249.0K
10:20 10.70 10.82 10.70 10.82 215.7K
10:25 10.81 10.88 10.78 10.86 335.3K
10:30 10.86 10.88 10.78 10.79 156.3K
10:35 10.78 10.83 10.76 10.81 110.0K
10:40 10.80 10.82 10.78 10.81 71.4K
10:45 10.80 10.83 10.79 10.79 75.0K
10:50 10.80 10.80 10.74 10.78 69.6K
10:55 10.79 10.82 10.77 10.82 80.8K
11:00 10.80 10.81 10.80 10.80 48.0K
11:05 10.80 10.82 10.79 10.82 25.4K
11:10 10.81 10.82 10.79 10.79 40.9K
11:15 10.80 10.84 10.77 10.83 274.0K
11:20 10.82 10.84 10.81 10.84 60.3K
11:25 10.84 10.88 10.84 10.86 168.8K
13:00 10.87 10.87 10.81 10.81 94.5K
13:05 10.81 10.86 10.80 10.85 56.0K
13:10 10.84 10.84 10.81 10.83 21.7K
13:15 10.83 10.88 10.83 10.87 103.5K
13:20 10.87 10.88 10.83 10.83 117.9K
13:25 10.83 10.88 10.81 10.87 211.9K
13:30 10.87 10.87 10.83 10.85 39.9K
13:35 10.83 10.84 10.81 10.81 53.5K
13:40 10.81 10.81 10.78 10.79 67.1K
13:45 10.79 10.82 10.77 10.82 70.7K
13:50 10.83 10.86 10.82 10.85 63.1K
13:55 10.85 10.86 10.81 10.86 59.2K
14:00 10.85 10.88 10.84 10.85 126.8K
14:05 10.84 10.87 10.84 10.87 46.1K
14:10 10.86 10.87 10.84 10.85 67.9K
14:15 10.85 10.94 10.84 10.94 374.9K
14:20 10.94 10.96 10.88 10.90 180.8K
14:25 10.89 10.89 10.87 10.88 61.8K
14:30 10.87 10.87 10.82 10.83 89.6K
14:35 10.83 10.88 10.82 10.87 136.4K
14:40 10.87 10.89 10.85 10.86 166.0K
14:45 10.86 10.91 10.85 10.91 239.6K
14:50 10.90 10.92 10.88 10.88 274.5K
14:55 10.89 10.89 10.87 10.89 122.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10.49 10.96 10.34 10.91 6.4M
2025-09-25 10.66 10.78 10.41 10.46 2.8M
2025-09-24 10.34 10.73 10.25 10.73 3.3M
2025-09-23 10.35 10.47 9.86 10.38 3.5M
2025-09-22 10.47 10.49 10.21 10.36 2.0M
2025-09-19 10.41 10.56 10.27 10.41 2.8M
2025-09-18 10.81 10.84 10.36 10.41 3.8M
2025-09-17 10.79 10.83 10.72 10.78 2.8M
2025-09-16 10.59 10.85 10.53 10.83 3.9M
2025-09-15 10.57 10.73 10.50 10.58 2.4M
2025-09-12 10.65 10.72 10.48 10.63 2.9M
2025-09-11 10.58 10.66 10.39 10.61 2.6M
2025-09-10 10.40 10.62 10.39 10.58 2.5M
2025-09-09 10.40 10.57 10.35 10.45 2.7M
2025-09-08 10.24 10.51 10.20 10.48 3.0M
2025-09-05 10.21 10.29 9.99 10.24 2.9M
2025-09-04 10.06 10.35 10.01 10.11 4.1M
2025-09-03 10.34 10.38 10.01 10.09 4.4M
2025-09-02 10.53 10.70 10.12 10.26 4.5M
2025-09-01 10.25 10.65 10.10 10.60 5.6M
2025-08-29 10.10 10.48 9.98 10.25 5.4M
2025-08-28 10.20 10.46 9.50 10.10 6.4M
2025-08-27 10.89 10.93 10.20 10.26 7.2M
2025-08-26 10.50 10.84 10.39 10.74 4.0M
2025-08-25 10.72 10.83 10.46 10.51 3.6M
2025-08-22 10.77 10.86 10.58 10.64 2.8M
2025-08-21 10.89 10.90 10.71 10.80 2.4M
2025-08-20 10.72 10.80 10.63 10.79 3.1M
2025-08-19 10.52 10.79 10.40 10.75 4.2M
2025-08-18 10.59 10.72 10.50 10.53 3.8M
2025-08-15 10.71 10.76 10.52 10.56 3.6M
2025-08-14 10.96 11.05 10.60 10.65 3.7M
2025-08-13 11.10 11.21 10.80 10.91 2.9M
2025-08-12 11.16 11.28 10.96 11.05 3.2M
2025-08-11 10.99 11.09 10.90 11.06 3.0M
2025-08-08 10.86 10.97 10.81 10.92 2.7M
2025-08-07 10.92 11.04 10.79 10.89 3.5M
2025-08-06 10.82 10.88 10.72 10.86 3.1M
2025-08-05 10.74 10.82 10.66 10.77 2.9M
2025-08-04 10.42 10.74 10.36 10.74 4.0M
2025-08-01 10.29 10.54 10.23 10.47 3.8M
2025-07-31 10.46 10.50 10.19 10.26 3.2M
2025-07-30 10.48 10.57 10.33 10.40 2.5M
2025-07-29 10.53 10.64 10.38 10.53 3.0M
2025-07-28 10.63 10.64 10.37 10.49 3.5M
2025-07-25 10.45 10.56 10.37 10.53 2.5M
2025-07-24 10.40 10.61 10.34 10.41 2.7M
2025-07-23 10.44 10.50 10.35 10.36 2.4M
2025-07-22 10.45 10.62 10.35 10.42 3.2M
2025-07-21 10.35 10.50 10.29 10.46 3.1M
2025-07-18 10.42 10.42 10.28 10.35 2.3M
2025-07-17 10.32 10.34 10.20 10.34 2.1M
2025-07-16 10.29 10.38 10.20 10.26 2.9M
2025-07-15 10.41 10.62 10.20 10.33 4.7M
2025-07-14 10.16 10.62 10.13 10.47 6.3M
2025-07-11 10.20 10.30 10.03 10.15 3.4M
2025-07-10 10.06 10.35 10.01 10.20 4.9M
2025-07-09 10.03 10.22 9.99 10.08 3.3M
2025-07-08 9.87 10.05 9.79 9.99 3.8M
2025-07-07 9.60 9.84 9.60 9.84 2.5M
2025-07-04 9.74 9.76 9.57 9.70 2.7M
2025-07-03 9.78 9.83 9.66 9.74 2.2M
2025-07-02 9.79 9.79 9.60 9.77 2.7M
2025-07-01 9.67 9.85 9.63 9.75 3.1M
2025-06-30 9.47 9.67 9.47 9.65 3.0M
2025-06-27 9.51 9.54 9.39 9.47 1.6M
2025-06-26 9.48 9.53 9.37 9.45 1.7M
2025-06-25 9.44 9.60 9.34 9.45 2.7M
2025-06-24 9.16 9.45 9.12 9.40 3.3M
2025-06-23 8.81 9.16 8.77 9.14 2.9M
2025-06-20 8.91 9.00 8.72 8.84 1.7M
2025-06-19 9.07 9.14 8.83 8.87 2.4M
2025-06-18 9.21 9.29 9.01 9.10 2.1M
2025-06-17 9.40 9.46 9.18 9.23 2.6M
2025-06-16 9.43 9.58 9.35 9.38 2.7M
2025-06-13 9.66 9.68 9.40 9.43 3.1M
2025-06-12 9.65 9.70 9.54 9.65 3.7M
2025-06-11 9.37 9.78 9.34 9.67 5.3M
2025-06-10 9.52 9.54 9.24 9.36 4.3M
2025-06-09 9.50 9.57 9.40 9.51 3.3M
2025-06-06 9.53 9.58 9.42 9.53 2.2M
2025-06-05 9.77 9.81 9.70 9.77 2.0M
2025-06-04 9.78 9.84 9.74 9.77 1.9M
2025-06-03 9.59 9.78 9.57 9.76 1.8M
2025-05-30 9.89 9.89 9.61 9.70 2.0M
2025-05-29 9.69 9.87 9.68 9.86 2.2M
2025-05-28 9.66 9.81 9.60 9.73 1.8M
2025-05-27 9.59 9.70 9.52 9.70 2.1M
2025-05-26 9.50 9.64 9.42 9.59 2.1M
2025-05-23 9.56 9.70 9.41 9.42 2.3M
2025-05-22 9.72 9.88 9.52 9.56 3.7M
2025-05-21 9.90 9.93 9.70 9.75 3.3M
2025-05-20 9.88 10.02 9.82 10.00 3.5M
2025-05-19 9.89 9.89 9.68 9.85 3.1M
2025-05-16 9.80 10.02 9.80 9.95 3.3M
2025-05-15 9.89 10.01 9.71 9.96 2.8M
2025-05-14 9.94 9.94 9.80 9.84 1.8M
2025-05-13 10.03 10.06 9.88 9.91 2.5M
2025-05-12 9.99 10.07 9.91 10.01 2.7M
2025-05-09 10.03 10.09 9.90 9.97 2.9M
2025-05-08 9.80 10.12 9.80 10.06 3.0M
2025-05-07 9.98 10.09 9.80 9.88 2.3M
2025-05-06 9.89 10.03 9.84 9.93 2.6M
2025-04-30 9.70 9.87 9.68 9.73 2.0M
2025-04-29 9.30 9.78 9.30 9.74 3.2M
2025-04-28 9.49 9.49 9.21 9.28 1.8M
2025-04-25 9.68 9.70 9.47 9.49 1.7M
2025-04-24 9.72 9.79 9.56 9.63 1.7M
2025-04-23 9.50 9.72 9.48 9.69 1.9M
2025-04-22 9.43 9.52 9.31 9.49 1.1M
2025-04-21 9.35 9.43 9.25 9.39 1.3M
2025-04-18 9.42 9.49 9.22 9.34 1.6M
2025-04-17 9.21 9.50 9.09 9.41 2.2M
2025-04-16 9.16 9.32 8.87 9.31 2.8M
2025-04-15 9.14 9.29 9.06 9.20 1.4M
2025-04-14 9.10 9.31 9.08 9.13 2.3M
2025-04-11 8.65 9.07 8.65 9.00 2.0M
2025-04-10 8.70 8.89 8.70 8.78 2.4M
2025-04-09 8.36 8.65 7.63 8.59 3.2M
2025-04-08 8.39 8.83 8.16 8.46 3.2M
2025-04-07 9.18 9.18 8.10 8.17 4.3M
2025-04-03 9.48 9.69 9.32 9.59 2.3M
2025-04-02 9.49 9.65 9.39 9.54 1.7M
2025-04-01 9.24 9.60 9.24 9.49 2.1M
2025-03-31 9.41 9.44 9.15 9.23 1.9M
2025-03-28 9.62 9.67 9.38 9.51 1.8M
2025-03-27 9.70 9.73 9.42 9.65 1.8M
2025-03-26 9.56 9.76 9.53 9.74 2.5M
2025-03-25 9.40 9.64 9.33 9.59 2.6M
2025-03-24 9.66 9.72 9.32 9.47 4.0M
2025-03-21 9.83 9.87 9.58 9.69 2.5M
2025-03-20 9.99 10.02 9.70 9.86 3.3M
2025-03-19 10.16 10.32 9.95 10.00 3.9M
2025-03-18 10.01 10.24 9.89 10.22 3.6M
2025-03-17 9.88 10.20 9.75 10.01 2.7M
2025-03-14 9.51 9.87 9.51 9.87 2.6M
2025-03-13 9.65 9.66 9.42 9.57 1.8M
2025-03-12 9.66 9.72 9.59 9.60 1.4M
2025-03-11 9.70 9.78 9.56 9.66 1.9M
2025-03-10 9.62 9.80 9.58 9.79 2.5M
2025-03-07 9.70 9.73 9.57 9.62 2.2M
2025-03-06 9.60 9.73 9.50 9.73 3.4M
2025-03-05 9.58 9.62 9.30 9.60 2.4M
2025-03-04 9.38 9.60 9.26 9.57 3.1M
2025-03-03 9.39 9.54 9.24 9.34 2.3M
2025-02-28 9.58 9.59 9.30 9.39 1.9M
2025-02-27 9.53 9.60 9.30 9.54 1.7M
2025-02-26 9.44 9.67 9.44 9.53 1.6M
2025-02-25 9.53 9.56 9.38 9.44 1.4M
2025-02-24 9.52 9.66 9.46 9.57 1.5M
2025-02-21 9.52 9.58 9.40 9.52 1.8M
2025-02-20 9.52 9.66 9.48 9.50 1.6M
2025-02-19 9.43 9.66 9.43 9.53 1.1M
2025-02-18 9.62 9.75 9.40 9.46 1.7M
2025-02-17 9.40 9.71 9.40 9.66 1.9M
2025-02-14 9.49 9.56 9.40 9.44 1.3M
2025-02-13 9.68 9.74 9.40 9.42 1.7M
2025-02-12 9.86 9.90 9.62 9.70 2.0M
2025-02-11 9.48 9.98 9.48 9.86 4.5M
2025-02-10 9.46 9.60 9.43 9.56 2.3M
2025-02-07 9.40 9.63 9.31 9.46 2.4M
2025-02-06 9.31 9.38 9.20 9.35 2.4M
2025-02-05 9.32 9.38 9.22 9.32 2.3M
2025-01-27 9.11 9.29 9.06 9.20 2.1M
2025-01-24 8.83 9.10 8.81 9.05 1.8M
2025-01-23 8.87 9.04 8.80 8.88 1.7M
2025-01-22 8.83 8.86 8.73 8.79 1.2M
2025-01-21 8.80 8.94 8.70 8.83 1.6M
2025-01-20 8.56 8.86 8.55 8.79 2.2M
2025-01-17 8.48 8.61 8.43 8.55 1.2M
2025-01-16 8.56 8.68 8.46 8.56 1.5M
2025-01-15 8.56 8.68 8.40 8.55 1.9M
2025-01-14 8.16 8.56 8.16 8.55 2.8M
2025-01-13 7.96 8.21 7.80 8.09 1.7M
2025-01-10 8.30 8.38 8.05 8.05 1.5M
2025-01-09 8.30 8.39 8.24 8.32 1.4M
2025-01-08 8.34 8.47 8.10 8.30 2.4M
2025-01-07 8.21 8.44 8.13 8.39 3.3M
2025-01-06 8.49 8.49 7.80 8.21 4.3M
2025-01-03 8.40 8.55 7.93 7.98 2.7M
2025-01-02 8.47 8.74 8.36 8.45 2.7M