Zhejiang Damon Technology Co Ltd (688360)

688360
🏛️ China →
23.08
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 19.30 19.37 18.53 18.58 2.9M
2024-12-30 19.39 19.78 18.98 19.32 2.0M
2024-12-27 19.21 19.59 19.01 19.28 2.2M
2024-12-26 18.60 19.56 18.42 19.13 3.2M
2024-12-25 18.90 19.06 18.20 18.46 3.0M
2024-12-24 18.83 19.15 18.45 18.90 3.0M
2024-12-23 19.18 19.36 18.58 18.75 2.5M
2024-12-20 18.03 19.38 17.99 19.18 4.2M
2024-12-19 17.80 18.31 17.72 18.01 2.4M
2024-12-18 17.92 18.27 17.55 18.02 2.7M
2024-12-17 18.83 18.94 17.80 17.90 4.0M
2024-12-16 18.81 19.33 18.70 18.95 2.6M
2024-12-13 19.50 19.50 18.83 18.96 4.2M
2024-12-12 20.10 20.22 19.28 19.59 3.8M
2024-12-11 19.80 20.22 19.02 19.95 5.4M
2024-12-10 19.40 20.54 19.18 19.80 8.8M
2024-12-09 18.96 19.32 18.51 18.98 4.8M
2024-12-06 19.70 19.74 18.58 18.83 6.6M
2024-12-05 18.90 19.91 18.90 19.70 5.7M
2024-12-04 19.00 20.39 18.75 19.06 9.0M
2024-12-03 18.86 19.10 18.33 18.94 5.6M
2024-12-02 17.99 19.36 17.74 18.82 9.1M
2024-11-29 17.36 17.90 17.00 17.76 6.0M
2024-11-28 17.30 18.13 17.13 17.18 6.4M
2024-11-27 16.12 17.03 15.67 17.00 4.1M
2024-11-26 16.80 16.93 16.18 16.26 2.4M
2024-11-25 16.28 16.79 16.10 16.72 3.3M
2024-11-22 17.33 17.65 16.25 16.25 4.6M
2024-11-21 17.36 17.46 16.96 17.21 4.0M
2024-11-20 16.88 17.56 16.66 17.36 5.5M
2024-11-19 16.20 16.89 16.12 16.89 3.9M
2024-11-18 15.92 16.18 15.33 16.11 3.3M
2024-11-15 16.24 16.49 15.89 15.90 3.0M
2024-11-14 17.17 17.17 16.20 16.24 4.1M
2024-11-13 16.93 17.39 16.50 17.10 4.6M
2024-11-12 17.45 18.15 16.95 17.14 8.4M
2024-11-11 15.92 17.13 15.91 17.08 6.2M
2024-11-08 16.02 16.49 16.00 16.09 4.8M
2024-11-07 15.41 15.85 15.37 15.85 3.5M
2024-11-06 15.40 15.84 15.37 15.54 4.3M
2024-11-05 15.15 15.57 14.97 15.44 4.8M
2024-11-04 15.02 15.24 14.83 15.13 2.6M
2024-11-01 15.70 15.70 14.86 14.94 3.8M
2024-10-31 15.70 15.75 15.33 15.71 4.8M
2024-10-30 16.43 16.43 15.26 15.70 8.1M
2024-10-29 16.01 16.81 15.92 16.71 5.3M
2024-10-28 16.15 16.32 15.89 16.10 3.1M
2024-10-25 15.95 16.25 15.82 15.97 3.5M
2024-10-24 15.68 16.23 15.46 16.05 3.7M
2024-10-23 15.96 16.13 15.54 15.63 3.4M
2024-10-22 16.16 16.32 15.66 15.95 4.1M
2024-10-21 16.17 16.70 15.70 16.04 5.7M
2024-10-18 14.75 15.69 14.75 15.50 3.6M
2024-10-17 14.90 15.13 14.71 14.78 2.7M
2024-10-16 14.65 15.13 14.60 14.80 2.4M
2024-10-15 15.14 15.59 14.89 14.95 3.8M
2024-10-14 14.60 15.47 14.38 15.15 4.6M
2024-10-11 14.85 14.85 14.01 14.35 3.8M
2024-10-10 15.20 15.54 14.50 14.85 3.7M
2024-10-09 16.27 16.39 14.80 14.91 7.7M
2024-10-08 17.97 17.98 15.57 16.90 10.0M
2024-09-30 13.80 15.23 13.51 15.08 7.1M
2024-09-27 12.70 13.09 12.62 13.05 2.7M
2024-09-26 12.30 12.52 12.12 12.49 2.1M
2024-09-25 12.21 12.63 12.21 12.35 2.4M
2024-09-24 11.63 12.13 11.58 12.11 2.0M
2024-09-23 11.70 11.80 11.58 11.63 1.1M
2024-09-20 11.76 11.80 11.60 11.75 1.5M
2024-09-19 11.70 11.89 11.53 11.72 1.4M
2024-09-18 11.86 12.01 11.42 11.62 2.7M
2024-09-13 12.01 12.07 11.83 11.86 1.3M
2024-09-12 12.17 12.37 12.06 12.07 0.8M
2024-09-11 12.27 12.37 12.14 12.23 1.1M
2024-09-10 12.25 12.40 11.98 12.27 1.9M
2024-09-09 12.30 12.47 12.22 12.30 1.2M
2024-09-06 12.81 12.81 12.39 12.40 1.3M
2024-09-05 12.76 12.88 12.65 12.67 1.2M
2024-09-04 12.80 12.88 12.62 12.71 1.2M
2024-09-03 12.68 12.80 12.49 12.76 1.4M
2024-09-02 12.78 13.01 12.64 12.68 2.6M
2024-08-30 12.88 13.05 12.79 12.83 3.1M
2024-08-29 12.69 13.10 12.60 13.05 2.1M
2024-08-28 12.81 13.03 12.59 12.75 2.1M
2024-08-27 13.17 13.17 12.73 12.81 2.3M
2024-08-26 13.20 13.54 13.10 13.14 3.0M
2024-08-23 13.10 13.50 13.05 13.39 3.5M
2024-08-22 13.47 13.47 13.03 13.21 3.5M
2024-08-21 12.45 13.68 12.45 13.38 5.7M
2024-08-20 13.15 13.29 12.22 12.63 5.3M
2024-08-19 12.06 12.89 12.06 12.68 5.4M
2024-08-16 12.16 12.18 11.79 12.01 2.5M
2024-08-15 10.82 12.17 10.82 12.08 5.0M
2024-08-14 10.89 10.92 10.75 10.83 0.4M
2024-08-13 10.94 10.97 10.70 10.84 1.3M
2024-08-12 10.79 11.06 10.65 10.87 0.6M
2024-08-09 10.61 10.97 10.61 10.86 1.0M
2024-08-08 10.71 10.91 10.51 10.66 0.5M
2024-08-07 10.74 10.89 10.69 10.80 0.4M
2024-08-06 10.61 10.73 10.52 10.73 0.6M
2024-08-05 10.82 10.95 10.49 10.50 1.0M
2024-08-02 11.00 11.13 10.80 10.90 0.7M
2024-08-01 11.05 11.21 10.97 11.13 0.8M
2024-07-31 11.00 11.15 10.52 11.05 1.5M
2024-07-30 10.51 10.84 10.36 10.61 0.8M
2024-07-29 10.69 10.76 10.50 10.68 0.5M
2024-07-26 10.48 10.74 10.46 10.70 0.6M
2024-07-25 10.48 10.62 10.30 10.42 0.7M
2024-07-24 10.72 10.72 10.38 10.43 1.1M
2024-07-23 10.92 11.23 10.72 10.72 1.1M
2024-07-22 10.98 11.03 10.81 10.91 0.4M
2024-07-19 10.91 11.08 10.78 10.92 0.7M
2024-07-18 11.00 11.05 10.67 10.89 1.0M
2024-07-17 11.32 11.40 11.06 11.06 0.7M
2024-07-16 11.28 11.41 11.17 11.40 0.5M
2024-07-15 11.44 11.62 11.24 11.32 0.6M
2024-07-12 11.61 11.65 11.38 11.44 0.7M
2024-07-11 11.28 11.59 11.21 11.56 0.9M
2024-07-10 11.18 11.28 10.98 11.12 0.7M
2024-07-09 10.96 11.22 10.70 11.18 1.4M
2024-07-08 11.31 11.38 10.90 11.01 1.8M
2024-07-05 11.60 11.67 11.23 11.54 1.6M
2024-07-04 11.45 12.03 11.45 11.60 2.3M
2024-07-03 11.65 11.70 11.38 11.42 1.3M
2024-07-02 11.99 12.20 11.58 11.66 1.3M
2024-07-01 12.04 12.15 11.82 12.01 0.7M
2024-06-28 11.78 12.18 11.66 12.04 1.2M
2024-06-27 12.23 12.24 11.80 11.85 0.8M
2024-06-26 11.69 12.15 11.64 12.09 1.0M
2024-06-25 11.67 11.99 11.55 11.68 1.0M
2024-06-24 12.38 12.41 11.63 11.67 1.9M
2024-06-21 12.50 12.65 12.22 12.41 1.9M
2024-06-20 12.68 13.29 12.60 12.70 2.8M
2024-06-19 12.28 12.91 12.12 12.71 2.4M
2024-06-18 12.00 12.48 11.85 12.37 0.6M
2024-06-17 12.12 12.29 12.01 12.26 0.8M
2024-06-14 12.25 12.35 11.97 12.16 1.0M
2024-06-13 11.88 12.50 11.81 12.25 1.8M
2024-06-12 11.66 12.20 11.66 11.90 1.3M
2024-06-11 11.51 11.73 11.27 11.70 0.8M
2024-06-07 11.40 11.76 11.40 11.70 1.2M
2024-06-06 12.12 12.17 11.11 11.42 3.1M
2024-06-05 12.28 12.49 12.00 12.08 1.2M
2024-06-04 12.44 12.55 12.06 12.36 1.6M
2024-06-03 13.05 13.05 12.35 12.44 2.0M
2024-05-31 12.77 13.12 12.77 12.89 1.9M
2024-05-30 13.16 13.19 12.76 12.87 1.4M
2024-05-29 13.00 13.41 12.77 13.16 2.1M
2024-05-28 13.54 13.57 13.14 13.23 2.7M
2024-05-27 13.83 13.96 13.11 13.67 6.4M
2024-05-24 12.98 13.77 12.83 13.33 6.4M
2024-05-23 12.70 13.19 12.64 12.94 4.0M
2024-05-22 12.60 12.70 12.37 12.61 1.5M
2024-05-21 12.76 12.77 12.43 12.51 1.7M
2024-05-20 12.16 12.83 12.16 12.74 2.4M
2024-05-17 12.46 12.49 12.09 12.38 1.9M
2024-05-16 12.93 13.01 12.37 12.40 3.2M
2024-05-15 13.23 13.39 12.76 12.77 3.9M
2024-05-14 12.13 13.27 12.13 13.04 6.0M
2024-05-13 12.07 12.64 11.79 12.24 3.2M
2024-05-10 12.14 12.17 11.94 12.04 1.0M
2024-05-09 11.89 12.14 11.89 12.06 1.2M
2024-05-08 12.11 12.14 11.89 11.89 1.2M
2024-05-07 12.04 12.26 12.04 12.11 1.7M
2024-05-06 11.99 12.25 11.98 12.22 2.0M
2024-04-30 11.81 12.01 11.64 11.94 2.4M
2024-04-29 11.27 11.87 11.18 11.80 2.7M
2024-04-26 11.14 11.25 11.04 11.17 1.7M
2024-04-25 11.11 11.23 10.95 11.16 1.6M
2024-04-24 10.91 11.13 10.91 11.06 1.7M
2024-04-23 10.81 11.03 10.79 10.96 2.2M
2024-04-22 11.06 11.06 10.55 10.81 2.0M
2024-04-19 10.90 10.99 10.68 10.81 1.0M
2024-04-18 11.09 11.16 10.79 10.95 1.3M
2024-04-17 10.42 10.91 10.31 10.90 1.5M
2024-04-16 10.51 10.60 10.08 10.22 1.9M
2024-04-15 11.56 11.84 10.57 10.79 2.1M
2024-04-12 11.39 11.66 11.31 11.31 0.7M
2024-04-11 11.23 11.66 11.19 11.49 0.9M
2024-04-10 11.66 11.75 11.21 11.34 1.0M
2024-04-09 11.49 11.68 11.39 11.61 1.1M
2024-04-08 12.02 12.02 11.49 11.49 1.1M
2024-04-03 12.21 12.24 11.86 11.96 1.0M
2024-04-02 12.09 12.14 11.94 12.06 1.0M
2024-04-01 11.96 12.18 11.89 12.06 1.2M
2024-03-29 11.66 11.91 11.54 11.87 1.3M
2024-03-28 11.42 11.90 11.19 11.66 1.5M
2024-03-27 11.91 11.96 11.17 11.17 1.3M
2024-03-26 11.86 12.06 11.61 11.89 1.1M
2024-03-25 12.27 12.32 11.88 11.88 1.8M
2024-03-22 12.59 12.60 12.24 12.26 1.2M
2024-03-21 12.69 12.71 12.41 12.56 1.4M
2024-03-20 12.66 12.72 12.54 12.64 1.1M
2024-03-19 12.77 12.77 12.57 12.61 1.4M
2024-03-18 12.49 12.79 12.43 12.77 2.0M
2024-03-15 12.08 12.57 12.08 12.54 1.7M
2024-03-14 12.29 12.48 11.96 12.20 1.6M
2024-03-13 12.39 12.43 12.21 12.34 0.9M
2024-03-12 12.32 12.43 12.07 12.41 1.7M
2024-03-11 12.11 12.26 11.92 12.26 1.5M
2024-03-08 12.20 12.21 11.89 12.09 1.3M
2024-03-07 12.28 12.50 12.01 12.11 1.8M
2024-03-06 12.09 12.32 11.89 12.25 1.6M
2024-03-05 12.14 12.18 11.96 11.98 1.2M
2024-03-04 12.41 12.49 12.04 12.27 1.6M
2024-03-01 12.45 12.64 12.14 12.36 2.3M
2024-02-29 11.44 12.26 11.42 12.21 2.5M
2024-02-28 12.64 12.82 11.45 11.50 3.8M
2024-02-27 12.56 12.99 12.29 12.69 3.5M
2024-02-26 12.39 12.96 12.26 12.56 5.1M
2024-02-23 11.14 11.56 11.13 11.54 1.4M
2024-02-22 10.85 11.07 10.77 11.05 1.1M
2024-02-21 10.60 11.19 10.59 10.76 1.5M
2024-02-20 10.68 10.80 10.55 10.74 0.9M
2024-02-19 10.91 11.21 10.68 10.74 2.3M
2024-02-08 9.29 10.55 9.16 10.45 2.7M
2024-02-07 9.52 9.69 9.09 9.23 2.8M
2024-02-06 9.29 9.97 8.59 9.52 2.5M
2024-02-05 10.59 10.60 8.71 9.29 3.8M
2024-02-02 11.08 11.34 10.27 10.74 1.4M
2024-02-01 11.36 11.49 10.99 11.20 1.2M
2024-01-31 12.06 12.06 11.38 11.39 1.4M
2024-01-30 12.46 12.49 12.06 12.14 1.0M
2024-01-29 13.12 13.12 12.44 12.44 1.3M
2024-01-26 13.01 13.17 12.76 12.94 1.1M
2024-01-25 12.47 12.97 12.28 12.97 1.5M
2024-01-24 12.46 12.46 11.79 12.38 1.7M
2024-01-23 12.49 12.50 11.99 12.21 1.9M
2024-01-22 13.41 13.44 12.34 12.49 1.7M
2024-01-19 13.81 13.93 13.44 13.47 1.1M
2024-01-18 14.00 14.07 13.29 13.83 1.9M
2024-01-17 14.36 14.40 14.00 14.00 1.0M
2024-01-16 14.43 14.54 14.14 14.32 1.3M
2024-01-15 14.34 14.47 14.18 14.36 0.8M
2024-01-12 14.42 14.68 14.26 14.31 1.4M
2024-01-11 14.30 14.46 14.15 14.39 0.9M
2024-01-10 14.41 14.49 14.04 14.30 1.4M
2024-01-09 14.24 14.54 14.15 14.34 1.4M
2024-01-08 14.29 14.36 14.11 14.14 1.0M
2024-01-05 14.59 14.67 14.26 14.32 1.6M
2024-01-04 14.63 14.66 14.53 14.65 1.0M
2024-01-03 14.58 14.68 14.45 14.63 1.5M
2024-01-02 14.37 14.76 14.32 14.64 2.7M