Yingliu Electr (603308)

603308
🏛️ China →
32.80
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
2022-12-30 20.45 21.30 20.28 21.30 13.3M
2022-12-29 19.10 20.70 19.02 20.57 11.3M
2022-12-28 18.92 19.16 18.81 19.06 2.8M
2022-12-27 19.13 19.34 18.95 19.07 2.8M
2022-12-26 18.94 19.30 18.46 19.20 4.9M
2022-12-23 18.71 19.51 18.43 19.30 5.3M
2022-12-22 18.85 19.19 18.51 18.59 3.6M
2022-12-21 19.41 19.57 18.70 18.85 5.3M
2022-12-20 19.62 19.78 19.40 19.46 3.3M
2022-12-19 20.19 20.39 19.33 19.62 3.7M
2022-12-16 20.20 20.27 19.76 20.20 3.3M
2022-12-15 20.31 20.47 20.08 20.35 2.1M
2022-12-14 20.40 20.67 20.21 20.40 3.0M
2022-12-13 20.86 21.02 20.42 20.54 4.9M
2022-12-12 20.95 21.37 20.72 21.04 5.1M
2022-12-09 20.42 21.11 20.32 20.93 8.1M
2022-12-08 20.55 20.58 20.11 20.42 4.7M
2022-12-07 20.18 20.66 20.06 20.39 4.4M
2022-12-06 20.10 20.43 19.81 20.39 4.7M
2022-12-05 19.95 20.25 19.80 20.11 3.3M
2022-12-02 20.02 20.54 19.87 19.95 7.2M
2022-12-01 20.18 20.77 20.04 20.17 8.9M
2022-11-30 19.90 20.48 19.75 20.18 4.8M
2022-11-29 19.75 19.97 19.46 19.90 3.7M
2022-11-28 19.66 19.71 19.18 19.63 5.9M
2022-11-25 19.85 20.05 19.55 19.91 5.4M
2022-11-24 20.20 20.48 19.89 20.00 3.3M
2022-11-23 20.21 20.37 19.61 20.20 5.2M
2022-11-22 20.41 20.87 20.13 20.15 7.4M
2022-11-21 20.02 20.70 19.89 20.52 5.9M
2022-11-18 19.94 20.70 19.80 20.25 9.8M
2022-11-17 19.95 20.10 19.41 19.94 9.0M
2022-11-16 20.24 20.60 19.80 19.89 6.5M
2022-11-15 18.95 20.44 18.72 20.28 13.8M
2022-11-14 19.54 19.61 18.88 19.08 9.7M
2022-11-11 19.32 19.50 19.01 19.40 9.6M
2022-11-10 19.80 19.85 19.00 19.10 11.8M
2022-11-09 19.90 20.25 19.70 19.93 5.9M
2022-11-08 20.20 20.48 19.40 19.72 8.9M
2022-11-07 20.18 20.54 19.90 20.22 9.2M
2022-11-04 19.30 20.31 19.06 20.23 12.1M
2022-11-03 18.57 19.37 18.57 19.17 10.2M
2022-11-02 19.48 19.58 18.76 18.88 17.3M
2022-11-01 19.19 19.70 18.91 19.68 10.9M
2022-10-31 20.00 20.00 18.71 19.19 23.3M
2022-10-28 20.34 20.57 19.85 20.04 9.3M
2022-10-27 21.30 21.45 20.34 20.34 11.5M
2022-10-26 20.52 21.40 20.15 21.27 14.3M
2022-10-25 20.54 21.08 20.10 20.50 12.0M
2022-10-24 20.38 21.26 20.38 20.54 16.5M
2022-10-21 19.46 20.65 19.43 20.36 11.9M
2022-10-20 19.78 19.98 19.10 19.60 6.8M
2022-10-19 20.55 20.98 19.75 19.88 12.3M
2022-10-18 20.08 20.90 20.08 20.78 8.4M
2022-10-17 19.87 20.30 19.68 20.20 7.0M
2022-10-14 19.33 20.12 19.10 19.66 7.3M
2022-10-13 18.22 19.55 18.22 19.30 8.1M
2022-10-12 18.02 18.58 17.00 18.53 7.8M
2022-10-11 18.40 18.45 17.73 18.10 4.9M
2022-10-10 18.84 18.97 18.00 18.09 7.8M
2022-09-30 19.28 19.76 18.71 18.78 10.7M
2022-09-29 19.60 20.10 19.31 19.78 6.0M
2022-09-28 19.82 20.12 19.08 19.48 8.2M
2022-09-27 19.66 20.10 19.29 19.94 6.6M
2022-09-26 19.47 20.10 19.35 19.54 5.2M
2022-09-23 20.51 20.89 19.50 19.60 10.4M
2022-09-22 19.91 21.17 19.63 20.51 11.0M
2022-09-21 19.40 20.33 19.34 20.08 8.7M
2022-09-20 19.35 20.28 19.02 19.60 9.1M
2022-09-19 20.63 20.77 18.76 19.24 15.0M
2022-09-16 20.02 21.13 19.59 20.52 17.5M
2022-09-15 20.27 21.30 19.48 19.98 23.1M
2022-09-14 19.11 19.95 19.10 19.78 10.6M
2022-09-13 19.63 19.99 19.30 19.39 7.9M
2022-09-09 19.99 20.00 19.37 19.63 7.5M
2022-09-08 19.13 20.31 18.98 20.10 11.4M
2022-09-07 19.04 19.40 18.61 19.22 7.0M
2022-09-06 18.24 19.20 18.02 19.01 10.8M
2022-09-05 18.83 18.97 17.75 18.08 8.9M
2022-09-02 18.72 19.30 17.91 19.00 14.6M
2022-09-01 18.79 19.78 18.66 18.95 8.5M
2022-08-31 19.71 19.99 18.50 18.70 8.8M
2022-08-30 20.19 20.79 19.55 19.71 14.0M
2022-08-29 19.20 20.10 19.02 19.95 7.0M
2022-08-26 19.01 19.99 18.66 19.48 11.4M
2022-08-25 19.05 19.25 18.30 18.84 11.4M
2022-08-24 20.54 20.68 18.70 19.06 15.6M
2022-08-23 20.47 21.22 20.30 20.54 8.1M
2022-08-22 19.48 20.88 19.18 20.59 14.3M
2022-08-19 19.74 20.13 19.60 19.63 6.8M
2022-08-18 18.25 19.87 18.25 19.75 13.1M
2022-08-17 18.29 18.60 18.23 18.34 3.0M
2022-08-16 18.38 18.79 18.21 18.55 4.6M
2022-08-15 17.94 18.52 17.66 18.38 6.2M
2022-08-12 18.50 19.00 17.71 17.81 9.1M
2022-08-11 18.04 18.74 17.90 18.58 9.3M
2022-08-10 17.30 18.44 17.20 17.89 7.0M
2022-08-09 17.79 18.12 17.43 18.09 7.3M
2022-08-08 17.19 17.99 17.10 17.83 9.1M
2022-08-05 17.03 17.36 16.89 17.21 5.6M
2022-08-04 17.37 17.48 16.85 17.12 6.9M
2022-08-03 16.95 17.67 16.86 17.25 15.8M
2022-08-02 17.01 17.50 16.44 16.96 13.2M
2022-08-01 17.59 17.93 17.00 17.19 10.2M
2022-07-29 17.23 18.20 16.93 17.77 13.2M
2022-07-28 16.70 17.25 16.53 17.16 6.7M
2022-07-27 16.41 16.79 16.16 16.65 3.5M
2022-07-26 15.93 16.48 15.36 16.42 5.9M
2022-07-25 16.60 16.83 15.98 15.98 5.8M
2022-07-22 16.83 16.99 16.33 16.53 4.4M
2022-07-21 17.00 17.34 16.68 16.71 6.0M
2022-07-20 16.39 17.11 16.30 17.08 6.7M
2022-07-19 16.43 16.78 16.22 16.40 5.5M
2022-07-18 16.51 16.80 16.24 16.46 4.1M
2022-07-15 16.65 16.96 16.45 16.61 4.5M
2022-07-14 16.25 16.90 16.25 16.86 5.7M
2022-07-13 16.13 16.39 15.89 16.33 4.9M
2022-07-12 16.49 16.76 16.17 16.23 4.1M
2022-07-11 16.86 16.86 16.18 16.58 7.5M
2022-07-08 17.05 17.29 16.78 16.84 5.7M
2022-07-07 16.86 17.12 16.68 16.91 4.5M
2022-07-06 16.95 17.49 16.61 16.86 6.3M
2022-07-05 17.15 17.32 16.68 16.91 6.3M
2022-07-04 16.46 17.40 16.15 17.13 9.1M
2022-07-01 16.28 16.88 16.28 16.43 6.1M
2022-06-30 16.10 16.59 16.10 16.28 6.5M
2022-06-29 17.00 17.07 16.04 16.09 8.5M
2022-06-28 16.67 17.23 16.35 17.04 8.7M
2022-06-27 16.80 16.91 16.38 16.51 9.4M
2022-06-24 15.82 16.67 15.81 16.62 11.7M
2022-06-23 15.15 15.99 15.11 15.82 14.4M
2022-06-22 15.45 15.53 15.10 15.17 4.5M
2022-06-21 15.64 15.88 15.20 15.44 8.7M
2022-06-20 15.11 15.80 15.05 15.64 10.9M
2022-06-17 14.85 15.09 14.58 15.02 8.6M
2022-06-16 14.96 15.22 14.81 14.97 6.8M
2022-06-15 15.11 15.61 14.89 14.97 9.2M
2022-06-14 15.10 15.20 14.55 15.07 9.5M
2022-06-13 15.35 15.57 15.09 15.28 6.3M
2022-06-10 15.17 15.79 15.00 15.53 11.0M
2022-06-09 15.43 15.43 14.73 15.11 11.1M
2022-06-08 15.80 15.90 15.18 15.48 9.2M
2022-06-07 15.70 16.04 15.34 15.86 15.4M
2022-06-06 14.97 16.08 14.73 16.00 28.0M
2022-06-02 14.62 14.89 14.35 14.70 17.0M
2022-06-01 13.30 14.70 13.25 14.70 20.1M
2022-05-31 13.40 13.44 13.07 13.36 5.8M
2022-05-30 12.93 13.35 12.90 13.24 4.5M
2022-05-27 13.16 13.34 12.88 13.08 3.9M
2022-05-26 13.06 13.29 12.76 13.08 5.9M
2022-05-25 12.74 12.99 12.28 12.92 13.0M
2022-05-24 13.47 13.64 12.59 12.68 11.5M
2022-05-23 13.81 13.81 13.46 13.47 5.6M
2022-05-20 13.53 13.85 13.48 13.85 5.0M
2022-05-19 13.20 13.56 13.13 13.52 4.5M
2022-05-18 13.25 13.62 13.20 13.42 6.3M
2022-05-17 13.30 13.49 13.04 13.27 5.1M
2022-05-16 13.55 13.67 13.18 13.21 6.0M
2022-05-13 13.18 13.44 13.07 13.39 5.0M
2022-05-12 13.15 13.40 13.00 13.19 5.8M
2022-05-11 13.36 13.82 13.13 13.16 10.6M
2022-05-10 13.00 13.43 12.82 13.36 10.5M
2022-05-09 12.38 13.30 12.38 13.13 14.3M
2022-05-06 12.10 12.65 11.80 12.60 10.5M
2022-05-05 12.01 12.54 11.78 12.37 13.2M
2022-04-29 11.12 12.21 11.02 11.99 22.0M
2022-04-28 10.50 11.25 10.43 11.10 17.8M
2022-04-27 9.69 10.42 9.67 10.39 11.8M
2022-04-26 10.66 10.68 9.61 9.66 13.2M
2022-04-25 11.55 11.77 10.60 10.60 9.5M
2022-04-22 12.03 12.17 11.58 11.78 10.3M
2022-04-21 12.93 13.06 12.00 12.03 9.9M
2022-04-20 12.91 12.96 12.63 12.84 7.9M
2022-04-19 12.36 13.04 12.34 12.87 11.8M
2022-04-18 11.91 12.61 11.61 12.36 10.4M
2022-04-15 11.92 12.14 11.40 12.14 10.3M
2022-04-14 11.97 12.12 11.78 11.97 6.2M
2022-04-13 12.23 12.23 11.76 11.77 8.6M
2022-04-12 12.22 12.33 11.93 12.30 7.9M
2022-04-11 12.88 12.98 12.11 12.20 7.7M
2022-04-08 13.11 13.15 12.75 12.97 5.0M
2022-04-07 13.51 13.55 13.01 13.09 6.3M
2022-04-06 13.91 13.91 13.41 13.62 6.1M
2022-04-01 13.98 14.02 13.67 13.91 4.5M
2022-03-31 14.09 14.23 13.95 14.04 3.8M
2022-03-30 13.68 14.18 13.68 14.16 6.5M
2022-03-29 13.75 14.49 13.56 13.66 10.1M
2022-03-28 14.04 14.04 13.51 13.60 5.6M
2022-03-25 14.21 14.41 13.94 14.22 5.0M
2022-03-24 14.50 14.56 14.18 14.25 5.4M
2022-03-23 14.45 14.80 14.40 14.58 10.7M
2022-03-22 14.67 14.67 14.35 14.42 3.6M
2022-03-21 14.67 14.83 14.34 14.61 4.8M
2022-03-18 14.76 14.78 14.45 14.65 4.4M
2022-03-17 14.33 15.17 14.30 14.76 6.4M
2022-03-16 14.08 14.31 13.56 14.19 7.4M
2022-03-15 14.98 15.09 13.87 13.90 8.2M
2022-03-14 15.64 15.64 14.96 14.98 4.8M
2022-03-11 15.21 15.77 14.86 15.77 6.9M
2022-03-10 15.18 15.74 15.18 15.43 10.2M
2022-03-09 15.40 15.65 14.09 14.86 10.0M
2022-03-08 16.14 16.28 15.28 15.37 7.2M
2022-03-07 16.73 16.73 15.95 16.20 6.4M
2022-03-04 16.99 16.99 16.50 16.90 5.3M
2022-03-03 17.34 17.55 16.94 16.97 5.1M
2022-03-02 17.48 17.48 16.91 17.36 6.0M
2022-03-01 17.70 17.71 17.28 17.48 5.1M
2022-02-28 18.10 18.12 17.51 17.55 5.1M
2022-02-25 17.73 18.19 17.72 18.08 5.4M
2022-02-24 17.97 18.38 17.56 17.72 8.3M
2022-02-23 17.60 17.97 17.50 17.92 4.7M
2022-02-22 17.70 17.80 17.42 17.58 4.8M
2022-02-21 18.05 18.05 17.71 17.78 3.8M
2022-02-18 17.85 18.10 17.71 18.10 3.8M
2022-02-17 18.19 18.22 17.75 17.88 3.8M
2022-02-16 18.22 18.29 17.97 18.09 2.8M
2022-02-15 17.60 18.33 17.60 18.23 5.5M
2022-02-14 18.38 18.38 17.67 17.70 5.8M
2022-02-11 19.04 19.05 18.28 18.52 4.5M
2022-02-10 19.35 19.35 18.86 19.00 4.0M
2022-02-09 19.34 19.38 19.13 19.30 3.0M
2022-02-08 19.60 19.60 19.09 19.36 2.3M
2022-02-07 19.37 19.55 19.17 19.45 3.6M
2022-01-28 18.75 19.36 18.50 19.36 6.6M
2022-01-27 19.21 19.39 18.67 18.67 4.9M
2022-01-26 18.87 19.55 18.68 19.30 5.7M
2022-01-25 18.65 19.28 18.65 18.87 8.4M
2022-01-24 19.20 19.20 18.40 18.60 8.1M
2022-01-21 19.87 19.87 18.65 19.30 9.4M
2022-01-20 19.91 20.08 19.69 19.73 2.3M
2022-01-19 20.25 20.28 19.80 20.00 3.2M
2022-01-18 20.40 20.90 20.01 20.23 4.3M
2022-01-17 20.12 20.72 20.02 20.40 5.7M
2022-01-14 19.79 20.24 19.56 20.12 4.8M
2022-01-13 20.11 20.17 19.70 19.90 4.9M
2022-01-12 20.16 20.69 20.01 20.11 6.9M
2022-01-11 20.25 20.47 20.10 20.16 3.9M
2022-01-10 20.85 20.85 20.13 20.19 8.0M
2022-01-07 21.37 21.49 20.58 20.85 5.7M
2022-01-06 21.06 21.51 20.88 21.36 5.1M
2022-01-05 21.42 21.56 20.80 21.15 5.3M
2022-01-04 22.30 22.45 21.31 21.41 8.4M