Zhejiang Extek Technology Co Ltd (301399)

301399
🏛️ China →
19.71
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.02 20.14 19.90 20.05 146.5K
09:35 20.02 20.15 19.98 20.09 124.5K
09:40 20.12 20.12 20.02 20.02 50.7K
09:45 20.02 20.07 19.95 19.96 151.6K
09:50 19.96 19.96 19.84 19.85 147.2K
09:55 19.84 19.91 19.77 19.89 140.8K
10:00 19.85 19.91 19.83 19.88 54.5K
10:05 19.89 20.05 19.87 20.03 42.9K
10:10 20.05 20.07 20.00 20.07 36.2K
10:15 20.05 20.15 20.05 20.10 62.9K
10:20 20.12 20.19 20.10 20.17 66.5K
10:25 20.17 20.25 20.14 20.14 54.2K
10:30 20.14 20.17 20.06 20.08 32.9K
10:35 20.09 20.09 20.03 20.09 21.4K
10:40 20.09 20.09 20.03 20.04 18.0K
10:45 20.04 20.10 20.04 20.08 16.6K
10:50 20.07 20.07 20.03 20.06 14.2K
10:55 20.07 20.07 20.03 20.06 5.0K
11:00 20.06 20.10 20.06 20.09 23.1K
11:05 20.10 20.10 20.08 20.10 21.9K
11:10 20.09 20.10 20.08 20.09 9.8K
11:15 20.09 20.13 20.07 20.07 22.3K
11:20 20.07 20.08 20.05 20.05 5.2K
11:25 20.05 20.06 20.04 20.05 11.1K
13:00 20.04 20.06 20.00 20.00 27.0K
13:05 19.98 20.04 19.98 20.04 9.1K
13:10 20.04 20.04 20.01 20.01 11.8K
13:15 20.01 20.03 20.01 20.02 14.8K
13:20 20.01 20.05 20.00 20.00 39.1K
13:25 19.99 20.02 19.94 19.95 102.2K
13:30 19.97 19.97 19.93 19.93 33.1K
13:35 19.94 19.99 19.90 19.91 16.4K
13:40 19.91 19.97 19.91 19.96 29.4K
13:45 19.96 20.02 19.94 20.02 23.4K
13:50 20.02 20.03 19.92 19.92 58.2K
13:55 19.93 19.94 19.88 19.88 30.7K
14:00 19.88 19.91 19.86 19.90 38.7K
14:05 19.90 19.90 19.86 19.86 80.3K
14:10 19.86 19.88 19.85 19.85 42.6K
14:15 19.85 19.90 19.84 19.89 55.8K
14:20 19.90 19.91 19.86 19.87 8.3K
14:25 19.85 19.86 19.81 19.83 51.9K
14:30 19.84 19.85 19.81 19.82 63.8K
14:35 19.82 19.86 19.81 19.83 25.7K
14:40 19.83 19.84 19.80 19.82 67.1K
14:45 19.84 19.84 19.78 19.80 113.5K
14:50 19.80 19.80 19.75 19.75 147.3K
14:55 19.74 19.75 19.72 19.75 54.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 19.83 19.99 19.63 19.71 1.8M
2025-09-29 19.70 19.98 19.40 19.80 1.7M
2025-09-26 20.08 20.26 19.71 19.71 2.5M
2025-09-25 20.21 20.72 20.09 20.10 3.0M
2025-09-24 20.10 20.29 19.82 20.23 2.2M
2025-09-23 20.24 20.82 19.60 20.13 3.0M
2025-09-22 20.02 20.52 20.02 20.40 1.8M
2025-09-19 20.68 20.71 20.00 20.22 2.5M
2025-09-18 21.43 21.43 20.33 20.50 4.7M
2025-09-17 20.76 21.39 20.52 21.16 5.0M
2025-09-16 20.14 20.72 20.03 20.68 3.8M
2025-09-15 20.32 20.32 20.01 20.08 2.1M
2025-09-12 20.41 20.54 20.20 20.32 2.5M
2025-09-11 19.99 20.40 19.73 20.40 3.1M
2025-09-10 20.05 20.17 19.85 19.96 1.6M
2025-09-09 20.31 20.39 19.81 19.97 2.3M
2025-09-08 20.00 20.44 19.90 20.42 2.8M
2025-09-05 19.77 20.09 19.51 20.09 2.3M
2025-09-04 19.87 20.25 19.25 19.55 3.6M
2025-09-03 20.24 20.50 19.77 19.86 2.5M
2025-09-02 20.80 20.90 19.88 20.35 4.0M
2025-09-01 20.72 21.24 20.72 20.78 3.0M
2025-08-29 20.88 21.03 20.49 20.80 3.3M
2025-08-28 21.17 21.54 20.24 21.09 6.5M
2025-08-27 22.28 22.62 21.23 21.27 6.5M
2025-08-26 22.59 22.98 22.21 22.34 5.8M
2025-08-25 22.37 22.79 22.10 22.60 6.7M
2025-08-22 22.30 22.34 22.01 22.19 4.2M
2025-08-21 22.85 22.85 22.07 22.26 5.4M
2025-08-20 23.09 23.21 22.45 22.85 6.0M
2025-08-19 24.08 24.15 23.03 23.18 9.1M
2025-08-18 23.18 24.34 23.17 23.64 15.0M
2025-08-15 21.87 23.07 21.87 22.71 9.4M
2025-08-14 23.58 23.68 21.92 21.98 11.4M
2025-08-13 23.80 24.13 23.45 23.86 11.8M
2025-08-12 23.45 25.36 23.10 24.49 17.6M
2025-08-11 23.59 24.45 22.80 24.18 17.0M
2025-08-08 21.03 25.00 21.02 23.90 21.8M
2025-08-07 21.51 21.80 21.07 21.12 11.4M
2025-08-06 20.39 23.62 20.26 21.75 17.7M
2025-08-05 20.15 20.47 20.01 20.37 5.9M
2025-08-04 19.69 20.31 19.46 20.28 7.3M
2025-08-01 19.13 19.89 19.10 19.75 7.7M
2025-07-31 18.88 19.87 18.85 19.28 6.1M
2025-07-30 19.37 19.43 18.83 19.02 2.1M
2025-07-29 19.20 19.43 19.09 19.37 2.2M
2025-07-28 19.09 19.37 19.08 19.37 3.1M
2025-07-25 18.85 19.10 18.68 19.09 2.4M
2025-07-24 18.79 19.10 18.79 18.86 2.7M
2025-07-23 19.04 19.15 18.86 18.86 3.0M
2025-07-22 19.50 19.68 19.05 19.17 3.3M
2025-07-21 19.26 19.77 19.05 19.50 4.0M
2025-07-18 19.32 19.46 19.06 19.21 3.1M
2025-07-17 19.35 19.49 19.01 19.38 4.1M
2025-07-16 19.00 19.42 18.72 19.35 5.2M
2025-07-15 18.92 19.34 18.81 18.98 3.2M
2025-07-14 18.69 19.45 18.55 19.06 4.1M
2025-07-11 18.58 18.71 18.32 18.63 1.9M
2025-07-10 18.86 18.86 18.38 18.57 2.2M
2025-07-09 18.87 19.05 18.66 18.70 3.2M
2025-07-08 18.85 18.95 18.67 18.87 2.9M
2025-07-07 18.54 18.89 18.37 18.85 2.5M
2025-07-04 18.74 18.90 18.45 18.57 2.7M
2025-07-03 18.83 18.94 18.60 18.83 2.4M
2025-07-02 19.12 19.20 18.51 18.74 4.1M
2025-07-01 19.78 19.89 19.04 19.23 7.3M
2025-06-30 18.83 20.60 18.63 19.95 11.5M
2025-06-27 18.18 18.88 17.97 18.81 7.4M
2025-06-26 17.96 18.28 17.83 18.10 4.1M
2025-06-25 17.90 18.06 17.70 18.04 3.7M
2025-06-24 17.65 17.96 17.58 17.95 2.8M
2025-06-23 17.03 17.58 16.94 17.57 2.4M
2025-06-20 17.87 17.95 17.16 17.20 3.9M
2025-06-19 17.51 18.19 17.48 18.01 5.8M
2025-06-18 17.29 17.63 17.19 17.58 1.9M
2025-06-17 17.65 17.65 17.23 17.36 1.9M
2025-06-16 17.00 17.65 16.96 17.43 2.6M
2025-06-13 17.60 18.26 17.15 17.18 4.8M
2025-06-12 17.61 17.79 17.39 17.61 2.3M
2025-06-11 17.65 17.85 17.44 17.78 2.6M
2025-06-10 17.83 17.89 17.27 17.50 3.1M
2025-06-09 17.70 17.92 17.60 17.80 3.1M
2025-06-06 17.92 17.93 17.61 17.75 4.1M
2025-06-05 18.35 18.67 17.80 17.96 8.0M
2025-06-04 16.81 20.05 16.78 18.62 11.3M
2025-06-03 16.39 17.28 16.21 16.71 2.8M
2025-05-30 16.72 16.88 16.35 16.39 1.4M
2025-05-29 16.57 16.86 16.46 16.81 1.6M
2025-05-28 16.96 16.97 16.63 16.77 1.2M
2025-05-27 17.10 17.10 16.69 16.76 1.4M
2025-05-26 16.70 17.01 16.64 16.91 1.3M
2025-05-23 16.81 17.11 16.67 16.68 1.6M
2025-05-22 16.99 17.24 16.76 16.78 1.3M
2025-05-21 24.83 25.04 24.48 24.66 1.1M
2025-05-20 24.30 25.04 24.22 24.97 1.4M
2025-05-19 24.25 24.55 23.82 24.45 0.8M
2025-05-16 23.96 24.56 23.96 24.35 0.9M
2025-05-15 24.50 24.60 24.04 24.16 0.9M
2025-05-14 24.59 24.80 24.18 24.36 1.2M
2025-05-13 25.12 25.12 24.42 24.48 1.3M
2025-05-12 24.81 24.92 24.44 24.75 1.2M
2025-05-09 24.94 25.19 24.36 24.47 2.1M
2025-05-08 24.19 25.40 23.81 24.92 2.6M
2025-05-07 24.14 24.23 23.71 24.03 1.6M
2025-05-06 23.67 23.77 23.18 23.74 1.5M
2025-04-30 22.33 23.06 22.30 22.94 1.4M
2025-04-29 21.93 22.53 21.89 22.32 1.0M
2025-04-28 22.05 22.19 21.62 21.88 0.9M
2025-04-25 22.51 22.51 21.92 22.07 0.8M
2025-04-24 22.37 22.72 22.00 22.22 1.5M
2025-04-23 22.20 22.51 21.91 22.44 1.4M
2025-04-22 21.83 22.08 21.76 21.86 0.9M
2025-04-21 21.45 21.97 21.30 21.94 1.0M
2025-04-18 21.43 21.94 21.26 21.56 0.9M
2025-04-17 21.44 21.88 21.11 21.63 0.9M
2025-04-16 21.74 21.93 21.07 21.44 1.0M
2025-04-15 21.59 21.88 21.47 21.83 1.0M
2025-04-14 21.50 22.05 21.49 21.59 1.2M
2025-04-11 21.31 21.70 20.98 21.30 1.3M
2025-04-10 20.87 22.21 20.87 21.25 1.8M
2025-04-09 19.48 20.73 17.65 20.49 2.7M
2025-04-08 19.39 20.80 19.03 19.71 2.2M
2025-04-07 22.96 22.96 19.58 19.58 2.5M
2025-04-03 24.40 24.90 24.21 24.47 1.1M
2025-04-02 24.71 25.40 24.50 24.92 1.4M
2025-04-01 24.18 24.65 24.11 24.51 1.1M
2025-03-31 24.50 24.50 23.55 24.07 1.4M
2025-03-28 24.74 24.94 24.28 24.31 0.9M
2025-03-27 25.30 25.30 24.32 24.58 1.1M
2025-03-26 25.05 25.44 24.87 25.01 1.1M
2025-03-25 25.39 25.60 24.80 25.02 1.2M
2025-03-24 26.11 26.41 24.70 25.39 2.1M
2025-03-21 27.35 27.36 26.01 26.06 2.9M
2025-03-20 27.65 27.93 27.34 27.49 1.8M
2025-03-19 27.68 28.15 27.19 27.63 2.0M
2025-03-18 27.17 27.88 27.08 27.78 2.2M
2025-03-17 27.50 27.67 27.04 27.17 1.6M
2025-03-14 27.10 27.54 26.71 27.40 2.1M
2025-03-13 27.91 27.92 26.66 27.16 2.6M
2025-03-12 28.04 28.39 27.80 28.00 2.2M
2025-03-11 27.93 28.07 27.28 28.05 2.0M
2025-03-10 27.39 28.20 27.25 28.19 2.4M
2025-03-07 28.41 28.41 27.12 27.35 3.3M
2025-03-06 28.44 28.69 28.02 28.41 3.2M
2025-03-05 27.97 28.70 27.63 28.21 2.7M
2025-03-04 27.00 27.95 26.80 27.85 2.4M
2025-03-03 27.12 28.39 26.70 27.38 2.9M
2025-02-28 28.61 28.80 26.95 27.10 3.8M
2025-02-27 30.01 30.02 28.20 28.91 4.7M
2025-02-26 29.19 29.94 28.67 29.91 5.2M
2025-02-25 29.20 29.99 28.96 29.19 4.7M
2025-02-24 30.10 30.90 29.34 29.84 7.3M
2025-02-21 28.25 30.37 28.25 30.00 9.1M
2025-02-20 28.80 28.87 27.99 28.40 4.5M
2025-02-19 28.08 29.03 28.08 28.88 5.0M
2025-02-18 29.42 29.60 28.21 28.22 6.5M
2025-02-17 27.78 30.39 27.60 29.98 9.6M
2025-02-14 28.59 28.77 27.83 28.27 6.1M
2025-02-13 27.85 29.30 27.08 29.09 8.9M
2025-02-12 27.88 29.16 27.80 28.21 7.8M
2025-02-11 27.65 28.05 27.31 28.05 6.3M
2025-02-10 27.56 27.74 27.19 27.68 5.2M
2025-02-07 27.29 27.76 27.06 27.55 7.3M
2025-02-06 26.47 28.20 25.85 27.50 7.9M
2025-02-05 25.63 26.02 24.94 25.99 3.6M
2025-01-27 26.50 26.51 25.12 25.12 3.4M
2025-01-24 25.72 26.47 25.63 26.32 4.5M
2025-01-23 27.14 27.41 25.96 25.97 6.4M
2025-01-22 27.99 28.30 26.62 26.74 8.1M
2025-01-21 27.53 27.68 26.74 27.55 6.3M
2025-01-20 27.21 27.80 26.52 27.80 8.3M
2025-01-17 27.00 27.59 26.58 27.11 9.8M
2025-01-16 28.05 28.39 26.45 26.89 11.6M
2025-01-15 29.40 32.15 27.90 28.21 17.9M
2025-01-14 23.18 27.82 23.18 27.82 5.3M
2025-01-13 23.10 23.58 22.21 23.18 3.6M
2025-01-10 25.66 25.89 23.55 23.60 4.6M
2025-01-09 25.50 26.22 25.30 25.65 5.5M
2025-01-08 25.45 25.68 24.36 25.21 4.9M
2025-01-07 24.19 25.76 23.82 25.68 6.1M
2025-01-06 22.42 24.48 21.25 24.29 5.5M
2025-01-03 26.57 26.70 23.43 23.43 6.8M
2025-01-02 27.50 27.50 25.80 27.00 8.2M