YD Electronic Technology Co Ltd (301123)

301123
🏛️ China →
44.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 47.00 47.00 45.06 46.87 2,060.4K
09:35 46.73 47.40 46.53 47.40 433.0K
09:40 47.42 47.53 46.86 46.91 299.1K
09:45 46.88 46.88 46.33 46.53 498.7K
09:50 46.48 46.63 46.07 46.24 329.1K
09:55 46.30 47.00 46.20 46.96 195.1K
10:00 46.96 47.10 46.72 46.78 199.4K
10:05 46.77 47.05 46.75 46.75 99.1K
10:10 46.66 46.66 46.50 46.62 153.7K
10:15 46.60 46.86 46.36 46.85 105.9K
10:20 46.85 46.96 46.74 46.76 94.6K
10:25 46.86 46.99 46.75 46.93 84.4K
10:30 46.92 47.00 46.72 46.95 99.5K
10:35 46.95 47.03 46.64 46.64 102.4K
10:40 46.63 46.63 46.31 46.50 132.7K
10:45 46.51 46.82 46.51 46.77 69.0K
10:50 46.77 46.83 46.74 46.78 85.6K
10:55 46.73 47.07 46.65 47.04 143.6K
11:00 47.04 47.40 47.04 47.30 179.4K
11:05 47.34 47.41 47.20 47.29 101.7K
11:10 47.27 47.36 47.13 47.36 87.1K
11:15 47.40 47.44 47.10 47.29 191.1K
11:20 47.26 47.34 47.20 47.29 156.3K
11:25 47.28 47.45 47.21 47.45 163.9K
13:00 47.47 47.94 47.31 47.31 282.8K
13:05 47.31 47.53 47.29 47.47 133.4K
13:10 47.53 47.57 47.10 47.10 144.1K
13:15 47.16 47.28 47.05 47.16 87.5K
13:20 47.10 47.15 46.90 46.98 201.9K
13:25 46.96 47.10 46.89 47.09 76.5K
13:30 47.06 47.40 47.01 47.34 161.5K
13:35 47.22 47.36 47.22 47.29 66.9K
13:40 47.26 47.35 47.23 47.31 63.6K
13:45 47.31 47.59 47.31 47.58 123.3K
13:50 47.60 47.67 47.50 47.61 85.6K
13:55 47.58 47.67 47.42 47.63 135.2K
14:00 47.68 47.77 47.45 47.45 121.0K
14:05 47.43 47.68 47.36 47.58 190.7K
14:10 47.55 47.65 47.50 47.65 98.8K
14:15 47.63 47.73 47.55 47.58 132.5K
14:20 47.59 47.66 47.50 47.63 102.3K
14:25 47.62 47.62 47.38 47.50 219.8K
14:30 47.50 47.97 47.47 47.97 285.1K
14:35 47.98 48.37 47.88 48.15 449.6K
14:40 48.16 48.18 47.91 48.02 214.2K
14:45 48.03 48.07 47.95 47.96 221.4K
14:50 47.95 48.15 47.86 48.02 321.5K
14:55 48.03 48.10 48.02 48.08 131.7K
15:40 48.00 48.00 48.00 48.00 103.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.40 47.50 44.04 44.08 10.7M
2025-09-25 48.00 49.73 46.80 47.09 10.9M
2025-09-24 47.03 48.39 45.00 48.00 10.2M
2025-09-23 52.04 52.36 45.95 47.78 14.9M
2025-09-22 50.86 51.30 48.86 50.36 11.4M
2025-09-19 49.90 52.55 49.22 51.52 16.2M
2025-09-18 50.11 51.27 48.96 50.09 16.2M
2025-09-17 45.73 54.90 45.30 51.53 26.5M
2025-09-16 46.67 49.77 45.74 47.62 21.1M
2025-09-15 47.45 48.01 46.12 46.67 11.1M
2025-09-12 49.00 50.55 47.75 47.84 22.1M
2025-09-11 41.50 49.16 41.20 49.16 19.0M
2025-09-10 40.29 42.26 39.57 40.97 13.8M
2025-09-09 40.94 40.98 39.00 39.12 9.3M
2025-09-08 44.03 44.30 40.60 41.17 12.3M
2025-09-05 41.59 44.73 40.58 44.66 16.5M
2025-09-04 43.79 46.60 41.93 42.82 22.1M
2025-09-03 43.00 43.00 41.20 41.70 7.6M
2025-09-02 46.36 46.36 42.40 42.96 14.9M
2025-09-01 49.01 49.28 45.67 46.10 17.6M
2025-08-29 52.21 52.98 47.33 47.94 29.7M
2025-08-28 41.00 47.81 41.00 47.81 29.7M
2025-08-27 42.75 44.20 39.70 39.84 21.8M
2025-08-26 42.30 47.28 40.88 42.48 26.4M
2025-08-25 41.87 43.31 41.02 42.89 14.6M
2025-08-22 42.91 44.45 41.85 43.09 19.3M
2025-08-21 44.86 46.94 42.59 43.03 18.5M
2025-08-20 47.09 48.00 43.97 46.25 20.0M
2025-08-19 46.55 49.09 44.33 48.92 28.4M
2025-08-18 44.34 47.29 42.88 47.29 23.9M
2025-08-15 32.66 39.41 32.66 39.41 28.4M
2025-08-14 31.79 35.67 31.01 32.84 23.7M
2025-08-13 33.11 33.38 31.60 31.71 14.2M
2025-08-12 33.25 34.22 32.55 33.38 15.8M
2025-08-11 34.29 34.98 31.86 33.25 19.1M
2025-08-08 31.01 33.40 30.33 32.68 20.2M
2025-08-07 32.50 32.90 30.48 30.91 18.9M
2025-08-06 30.01 33.60 30.00 32.11 22.4M
2025-08-05 31.39 32.50 28.69 30.60 24.6M
2025-08-04 26.26 28.09 26.25 27.74 11.6M
2025-08-01 27.34 27.96 26.66 26.90 12.4M
2025-07-31 26.22 28.86 25.70 26.79 20.8M
2025-07-30 25.25 26.45 25.05 26.21 15.9M
2025-07-29 24.76 25.40 24.65 25.15 8.6M
2025-07-28 24.04 25.09 24.04 24.85 11.0M
2025-07-25 23.68 24.09 23.68 24.01 4.8M
2025-07-24 23.81 23.93 23.63 23.77 4.5M
2025-07-23 24.02 24.23 23.50 23.57 7.3M
2025-07-22 24.42 24.76 24.18 24.23 7.5M
2025-07-21 24.19 24.64 23.94 24.42 7.1M
2025-07-18 24.39 24.50 24.02 24.08 5.4M
2025-07-17 24.01 24.54 23.76 24.39 7.0M
2025-07-16 24.03 24.36 23.88 24.00 6.9M
2025-07-15 25.47 25.50 23.91 24.20 12.1M
2025-07-14 24.87 25.26 24.70 25.05 11.2M
2025-07-11 25.68 25.97 24.65 24.97 16.3M
2025-07-10 27.15 27.58 26.00 26.19 22.6M
2025-07-09 26.01 29.65 25.90 28.09 37.3M
2025-07-08 22.71 27.25 22.50 27.25 22.2M
2025-07-07 22.38 22.77 22.05 22.71 3.6M
2025-07-04 22.65 22.96 22.41 22.44 4.4M
2025-07-03 22.22 22.88 22.10 22.84 5.6M
2025-07-02 22.57 22.57 22.02 22.22 3.3M
2025-07-01 22.70 22.81 22.11 22.57 4.3M
2025-06-30 22.55 22.95 22.40 22.81 5.5M
2025-06-27 22.26 22.82 22.02 22.52 7.1M
2025-06-26 22.13 22.74 22.00 22.26 6.2M
2025-06-25 22.11 22.28 21.75 22.11 5.0M
2025-06-24 21.73 22.37 21.73 22.11 5.6M
2025-06-23 21.21 21.81 21.21 21.80 4.0M
2025-06-20 21.34 22.16 21.25 21.54 5.3M
2025-06-19 21.20 22.40 21.14 21.57 7.9M
2025-06-18 20.71 21.32 20.69 21.28 2.6M
2025-06-17 20.90 21.10 20.68 20.86 1.8M
2025-06-16 20.40 21.16 20.40 20.90 2.3M
2025-06-13 21.06 21.24 20.50 20.55 3.2M
2025-06-12 21.26 21.45 21.09 21.17 2.5M
2025-06-11 20.97 21.55 20.97 21.34 4.1M
2025-06-10 21.67 21.83 20.74 21.00 6.3M
2025-06-09 22.70 22.88 21.63 21.65 9.7M
2025-06-06 21.28 21.41 21.08 21.34 2.7M
2025-06-05 20.90 21.38 20.60 21.28 3.6M
2025-06-04 20.32 21.20 20.32 20.83 3.3M
2025-06-03 20.02 20.49 20.02 20.28 1.7M
2025-05-30 20.88 20.91 20.13 20.18 3.2M
2025-05-29 20.50 21.04 20.50 21.04 2.9M
2025-05-28 20.61 20.88 20.28 20.39 1.7M
2025-05-27 20.69 20.78 20.24 20.56 2.0M
2025-05-26 20.40 20.72 20.36 20.68 2.1M
2025-05-23 20.80 21.07 20.41 20.44 2.9M
2025-05-22 21.00 21.40 20.76 20.86 2.5M
2025-05-21 21.51 21.51 20.93 20.94 2.5M
2025-05-20 21.10 21.57 20.88 21.52 3.4M
2025-05-19 21.32 21.35 20.74 21.03 3.1M
2025-05-16 21.19 21.85 21.10 21.31 4.0M
2025-05-15 21.41 21.41 21.05 21.23 3.0M
2025-05-14 21.59 21.95 21.37 21.50 3.7M
2025-05-13 21.95 22.24 21.44 21.59 4.5M
2025-05-12 21.66 21.80 21.36 21.60 4.6M
2025-05-09 22.24 22.24 21.33 21.46 6.3M
2025-05-08 22.25 22.50 21.40 22.12 11.5M
2025-05-07 22.50 22.64 21.49 21.80 14.0M
2025-05-06 19.51 22.46 18.75 22.46 11.3M
2025-04-30 18.11 18.99 18.07 18.72 4.0M
2025-04-29 17.75 18.24 17.68 18.03 1.7M
2025-04-28 18.04 18.22 17.63 17.88 2.0M
2025-04-25 18.07 18.33 17.91 18.03 1.9M
2025-04-24 18.51 18.66 17.93 18.11 2.8M
2025-04-23 18.29 18.69 18.29 18.68 2.7M
2025-04-22 18.43 18.50 18.15 18.17 2.2M
2025-04-21 18.22 18.49 18.01 18.45 1.9M
2025-04-18 18.21 18.39 17.95 18.19 1.9M
2025-04-17 18.02 18.63 18.02 18.13 2.2M
2025-04-16 18.20 18.49 17.91 18.28 3.3M
2025-04-15 19.03 19.30 18.74 18.95 2.1M
2025-04-14 19.38 19.63 19.04 19.11 3.8M
2025-04-11 18.34 18.80 18.20 18.53 2.9M
2025-04-10 18.30 18.95 18.20 18.37 4.2M
2025-04-09 16.90 17.78 15.52 17.67 4.2M
2025-04-08 17.04 17.90 16.59 17.21 3.9M
2025-04-07 19.84 20.11 17.04 17.04 5.1M
2025-04-03 21.20 21.61 21.07 21.30 2.0M
2025-04-02 21.65 21.99 21.50 21.58 1.6M
2025-04-01 21.80 22.11 21.68 21.68 2.0M
2025-03-31 21.66 21.84 21.12 21.76 3.0M
2025-03-28 22.60 22.78 21.92 21.92 2.9M
2025-03-27 22.65 22.88 22.01 22.63 3.1M
2025-03-26 22.90 23.14 22.74 22.77 2.8M
2025-03-25 23.78 23.78 22.68 22.74 4.0M
2025-03-24 24.55 24.70 22.66 23.59 6.5M
2025-03-21 25.30 25.44 24.56 24.75 7.0M
2025-03-20 24.55 25.44 24.39 25.44 7.7M
2025-03-19 25.15 25.15 24.48 24.63 4.9M
2025-03-18 25.19 25.42 24.88 25.28 6.1M
2025-03-17 25.68 25.75 25.20 25.20 6.9M
2025-03-14 25.80 26.05 25.30 25.83 12.0M
2025-03-13 24.95 25.75 24.68 25.69 10.1M
2025-03-12 24.88 25.35 24.59 25.18 6.4M
2025-03-11 24.36 24.88 24.28 24.72 3.9M
2025-03-10 25.00 25.66 24.61 24.89 6.1M
2025-03-07 24.73 25.90 24.71 25.31 10.1M
2025-03-06 24.36 25.45 24.30 25.06 8.0M
2025-03-05 24.56 24.56 23.90 24.28 4.6M
2025-03-04 23.26 24.74 23.10 24.44 7.3M
2025-03-03 23.32 23.89 23.02 23.59 5.6M
2025-02-28 24.60 24.94 23.30 23.32 9.0M
2025-02-27 26.10 26.87 24.45 25.30 12.5M
2025-02-26 24.61 25.93 24.21 25.87 16.3M
2025-02-25 23.93 24.85 23.72 24.61 6.4M
2025-02-24 24.71 25.09 24.30 24.44 7.1M
2025-02-21 24.80 25.08 24.23 24.97 11.9M
2025-02-20 23.83 24.87 23.77 24.87 16.0M
2025-02-19 22.74 23.78 22.71 23.76 8.7M
2025-02-18 23.99 24.01 22.81 23.01 10.0M
2025-02-17 22.35 23.98 22.35 23.96 13.6M
2025-02-14 22.56 22.95 22.22 22.44 6.5M
2025-02-13 23.49 23.49 22.55 22.56 9.0M
2025-02-12 23.28 23.57 23.03 23.56 9.2M
2025-02-11 23.09 23.72 22.71 23.51 14.0M
2025-02-10 22.80 22.95 22.47 22.95 8.4M
2025-02-07 22.68 23.19 22.15 22.73 11.7M
2025-02-06 22.05 22.78 22.00 22.74 10.0M
2025-02-05 21.63 22.28 21.03 22.23 10.2M
2025-01-27 23.02 23.40 21.31 21.45 14.6M
2025-01-24 23.92 24.94 23.76 24.12 13.3M
2025-01-23 25.26 26.30 23.80 23.80 19.5M
2025-01-22 24.74 25.97 24.51 24.80 19.7M
2025-01-21 25.67 25.89 24.06 24.92 23.6M
2025-01-20 27.22 28.28 25.29 25.67 34.9M
2025-01-17 21.27 25.76 21.19 25.76 20.7M
2025-01-16 22.19 22.31 21.14 21.47 8.8M
2025-01-15 22.52 22.70 21.86 22.14 7.1M
2025-01-14 21.62 22.53 21.27 22.45 9.2M
2025-01-13 21.41 21.53 20.24 21.20 8.3M
2025-01-10 22.61 23.15 21.73 21.93 13.0M
2025-01-09 23.32 24.37 23.11 23.39 14.9M
2025-01-08 22.95 24.12 22.37 23.89 17.4M
2025-01-07 22.30 23.60 22.06 23.55 16.5M
2025-01-06 21.07 22.90 20.22 22.32 15.9M
2025-01-03 20.37 23.00 19.61 21.65 15.8M
2025-01-02 20.38 21.15 19.78 20.19 6.3M