China Tianying Inc (000035)

000035
🏛️ Chine →
4.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.80 4.96 4.76 4.94 27.4M
2023-12-28 4.69 4.85 4.60 4.80 30.8M
2023-12-27 4.57 4.69 4.54 4.66 23.9M
2023-12-26 4.61 4.63 4.46 4.53 27.8M
2023-12-25 4.67 4.73 4.56 4.60 34.1M
2023-12-22 4.77 4.77 4.64 4.67 19.2M
2023-12-21 4.71 4.77 4.62 4.75 26.5M
2023-12-20 4.68 4.77 4.62 4.69 33.1M
2023-12-19 4.80 4.81 4.65 4.68 34.1M
2023-12-18 4.89 4.89 4.75 4.77 31.6M
2023-12-15 4.92 4.97 4.83 4.88 28.1M
2023-12-14 5.00 5.04 4.89 4.91 22.3M
2023-12-13 5.05 5.09 4.98 4.99 13.2M
2023-12-12 5.11 5.11 5.02 5.07 13.7M
2023-12-11 5.06 5.11 4.98 5.09 18.2M
2023-12-08 5.16 5.19 5.03 5.05 17.8M
2023-12-07 5.22 5.25 5.10 5.13 21.0M
2023-12-06 5.20 5.33 5.17 5.21 15.7M
2023-12-05 5.30 5.32 5.21 5.22 13.7M
2023-12-04 5.43 5.46 5.29 5.30 17.9M
2023-12-01 5.42 5.45 5.39 5.42 9.0M
2023-11-30 5.45 5.47 5.36 5.41 10.9M
2023-11-29 5.49 5.51 5.42 5.44 9.8M
2023-11-28 5.47 5.49 5.40 5.47 9.6M
2023-11-27 5.44 5.52 5.41 5.47 17.3M
2023-11-24 5.51 5.52 5.40 5.43 19.4M
2023-11-23 5.47 5.54 5.46 5.53 12.3M
2023-11-22 5.52 5.55 5.47 5.47 15.0M
2023-11-21 5.58 5.58 5.49 5.50 14.0M
2023-11-20 5.57 5.60 5.51 5.56 11.6M
2023-11-17 5.63 5.65 5.51 5.55 17.0M
2023-11-16 5.75 5.76 5.58 5.62 15.4M
2023-11-15 5.79 5.83 5.73 5.75 15.5M
2023-11-14 5.74 5.86 5.73 5.77 14.0M
2023-11-13 5.70 5.75 5.61 5.73 13.0M
2023-11-10 5.71 5.73 5.66 5.69 11.3M
2023-11-09 5.75 5.75 5.67 5.69 14.2M
2023-11-08 5.83 5.87 5.70 5.74 20.7M
2023-11-07 5.89 5.89 5.80 5.84 12.1M
2023-11-06 5.84 5.90 5.76 5.80 23.9M
2023-11-03 5.90 5.98 5.85 5.87 15.4M
2023-11-02 5.89 5.98 5.85 5.88 14.9M
2023-11-01 5.92 5.96 5.88 5.90 14.3M
2023-10-31 6.02 6.03 5.81 5.91 21.7M
2023-10-30 5.93 6.03 5.90 5.99 18.0M
2023-10-27 5.80 6.02 5.77 5.95 20.1M
2023-10-26 5.69 5.85 5.69 5.82 14.0M
2023-10-25 5.80 5.85 5.75 5.78 14.5M
2023-10-24 5.70 5.83 5.67 5.73 13.2M
2023-10-23 5.78 5.83 5.67 5.71 15.7M
2023-10-20 5.78 5.83 5.71 5.79 14.6M
2023-10-19 5.86 5.87 5.72 5.75 21.5M
2023-10-18 5.96 5.99 5.81 5.85 21.4M
2023-10-17 5.95 6.03 5.90 5.96 21.5M
2023-10-16 5.94 6.09 5.90 5.93 24.0M
2023-10-13 5.91 5.95 5.86 5.90 12.6M
2023-10-12 5.83 5.94 5.76 5.92 21.9M
2023-10-11 5.92 6.08 5.79 5.82 32.2M
2023-10-10 5.91 5.97 5.85 5.90 26.9M
2023-10-09 5.75 6.05 5.74 5.88 56.2M
2023-09-28 5.58 5.68 5.56 5.61 19.7M
2023-09-27 5.43 5.62 5.38 5.57 35.7M
2023-09-26 5.32 5.48 5.31 5.44 25.7M
2023-09-25 5.30 5.36 5.23 5.33 18.8M
2023-09-22 5.18 5.35 5.15 5.30 17.0M
2023-09-21 5.25 5.28 5.18 5.19 6.9M
2023-09-20 5.25 5.32 5.21 5.26 7.6M
2023-09-19 5.26 5.30 5.21 5.26 10.9M
2023-09-18 5.34 5.35 5.24 5.25 15.4M
2023-09-15 5.39 5.41 5.30 5.33 11.2M
2023-09-14 5.40 5.43 5.35 5.37 9.8M
2023-09-13 5.39 5.47 5.35 5.40 13.9M
2023-09-12 5.32 5.48 5.32 5.40 19.8M
2023-09-11 5.12 5.41 5.10 5.36 31.0M
2023-09-08 5.12 5.16 5.09 5.10 7.5M
2023-09-07 5.22 5.25 5.08 5.09 12.0M
2023-09-06 5.18 5.29 5.12 5.25 14.3M
2023-09-05 5.18 5.21 5.03 5.20 17.6M
2023-09-04 5.24 5.30 5.19 5.20 15.3M
2023-09-01 5.15 5.26 5.14 5.23 17.0M
2023-08-31 5.43 5.43 5.14 5.16 23.3M
2023-08-30 5.40 5.43 5.21 5.25 23.1M
2023-08-29 5.37 5.47 5.31 5.40 18.8M
2023-08-28 5.57 5.57 5.33 5.36 22.8M
2023-08-25 5.31 5.43 5.27 5.29 18.4M
2023-08-24 5.35 5.41 5.29 5.30 15.7M
2023-08-23 5.40 5.46 5.30 5.34 13.3M
2023-08-22 5.40 5.43 5.27 5.40 16.1M
2023-08-21 5.42 5.48 5.38 5.38 11.8M
2023-08-18 5.57 5.61 5.45 5.46 15.0M
2023-08-17 5.41 5.59 5.37 5.55 26.7M
2023-08-16 5.39 5.54 5.35 5.42 17.5M
2023-08-15 5.35 5.48 5.30 5.41 23.5M
2023-08-14 5.22 5.34 5.14 5.30 24.4M
2023-08-11 5.35 5.36 5.21 5.22 12.2M
2023-08-10 5.39 5.47 5.31 5.34 12.9M
2023-08-09 5.45 5.48 5.36 5.37 15.4M
2023-08-08 5.45 5.55 5.41 5.45 14.7M
2023-08-07 5.59 5.63 5.42 5.48 24.6M
2023-08-04 5.59 5.76 5.51 5.53 35.8M
2023-08-03 5.55 5.61 5.47 5.57 23.8M
2023-08-02 5.60 5.60 5.49 5.56 34.3M
2023-08-01 5.44 5.63 5.35 5.63 65.9M
2023-07-31 5.13 5.51 5.12 5.41 65.6M
2023-07-28 5.08 5.18 4.95 5.17 51.0M
2023-07-27 4.82 5.21 4.81 5.09 82.1M
2023-07-26 4.77 4.82 4.74 4.78 8.8M
2023-07-25 4.72 4.79 4.70 4.77 12.7M
2023-07-24 4.68 4.72 4.66 4.67 5.6M
2023-07-21 4.67 4.73 4.65 4.69 7.5M
2023-07-20 4.77 4.79 4.66 4.68 12.4M
2023-07-19 4.69 4.77 4.67 4.70 12.5M
2023-07-18 4.60 4.76 4.56 4.72 18.4M
2023-07-17 4.51 4.60 4.50 4.60 10.2M
2023-07-14 4.59 4.59 4.52 4.53 7.0M
2023-07-13 4.54 4.60 4.54 4.58 6.7M
2023-07-12 4.59 4.59 4.52 4.55 7.5M
2023-07-11 4.56 4.60 4.52 4.58 7.8M
2023-07-10 4.59 4.63 4.54 4.55 8.4M
2023-07-07 4.52 4.58 4.50 4.55 6.9M
2023-07-06 4.54 4.56 4.50 4.53 6.7M
2023-07-05 4.52 4.58 4.49 4.55 10.9M
2023-07-04 4.62 4.62 4.49 4.52 16.3M
2023-07-03 4.60 4.66 4.58 4.63 10.3M
2023-06-30 4.50 4.62 4.48 4.58 11.9M
2023-06-29 4.55 4.57 4.48 4.50 12.1M
2023-06-28 4.51 4.59 4.45 4.55 17.7M
2023-06-27 4.45 4.61 4.36 4.53 27.1M
2023-06-26 4.22 4.44 4.21 4.40 26.2M
2023-06-21 4.28 4.32 4.23 4.23 10.0M
2023-06-20 4.37 4.38 4.28 4.28 12.5M
2023-06-19 4.41 4.42 4.34 4.37 12.1M
2023-06-16 4.39 4.46 4.38 4.40 12.1M
2023-06-15 4.37 4.39 4.32 4.38 12.9M
2023-06-14 4.38 4.42 4.30 4.36 17.8M
2023-06-13 4.53 4.55 4.36 4.38 22.9M
2023-06-12 4.52 4.60 4.40 4.51 16.5M
2023-06-09 4.62 4.65 4.60 4.61 5.9M
2023-06-08 4.65 4.70 4.61 4.63 6.4M
2023-06-07 4.72 4.73 4.63 4.64 8.0M
2023-06-06 4.86 4.86 4.70 4.70 10.9M
2023-06-05 4.88 4.89 4.81 4.83 6.9M
2023-06-02 4.81 4.89 4.78 4.85 11.7M
2023-06-01 4.71 4.85 4.65 4.80 16.9M
2023-05-31 4.77 4.79 4.71 4.71 6.0M
2023-05-30 4.80 4.82 4.70 4.80 8.2M
2023-05-29 4.88 4.89 4.77 4.80 10.7M
2023-05-26 4.86 4.89 4.79 4.89 9.8M
2023-05-25 4.89 4.92 4.80 4.85 14.7M
2023-05-24 4.78 4.97 4.73 4.89 22.4M
2023-05-23 4.86 4.86 4.78 4.78 6.6M
2023-05-22 4.79 4.88 4.77 4.83 6.6M
2023-05-19 4.87 4.87 4.78 4.79 8.2M
2023-05-18 4.87 4.90 4.85 4.86 6.6M
2023-05-17 4.85 4.90 4.81 4.88 7.8M
2023-05-16 4.79 4.92 4.76 4.87 15.8M
2023-05-15 4.82 4.82 4.74 4.80 9.6M
2023-05-12 4.80 4.82 4.75 4.79 9.0M
2023-05-11 4.82 4.89 4.80 4.82 10.9M
2023-05-10 4.80 4.84 4.76 4.81 12.0M
2023-05-09 4.77 4.92 4.71 4.80 20.9M
2023-05-08 4.73 4.76 4.68 4.74 9.4M
2023-05-05 4.74 4.76 4.61 4.72 16.6M
2023-05-04 4.64 4.76 4.63 4.74 20.3M
2023-04-28 4.60 4.64 4.54 4.63 13.6M
2023-04-27 4.61 4.63 4.53 4.56 12.2M
2023-04-26 4.55 4.69 4.49 4.60 15.0M
2023-04-25 4.60 4.66 4.45 4.53 14.5M
2023-04-24 4.62 4.64 4.54 4.60 10.2M
2023-04-21 4.70 4.70 4.61 4.64 10.8M
2023-04-20 4.81 4.84 4.66 4.68 17.6M
2023-04-19 4.83 4.87 4.82 4.83 8.1M
2023-04-18 4.89 4.89 4.82 4.83 8.4M
2023-04-17 4.89 4.94 4.85 4.89 12.3M
2023-04-14 4.93 4.95 4.88 4.89 7.4M
2023-04-13 4.90 4.93 4.86 4.93 9.1M
2023-04-12 4.92 4.93 4.85 4.88 7.2M
2023-04-11 4.88 4.94 4.80 4.91 13.4M
2023-04-10 5.00 5.01 4.84 4.88 27.4M
2023-04-07 4.97 5.02 4.96 4.99 10.4M
2023-04-06 5.05 5.05 4.95 4.97 19.5M
2023-04-04 5.10 5.12 5.01 5.06 24.9M
2023-04-03 5.13 5.17 5.08 5.10 20.6M
2023-03-31 5.12 5.19 5.12 5.15 13.1M
2023-03-30 5.12 5.20 5.09 5.13 13.2M
2023-03-29 5.20 5.28 5.11 5.13 19.7M
2023-03-28 5.31 5.40 5.19 5.23 34.9M
2023-03-27 5.06 5.33 5.04 5.30 40.5M
2023-03-24 5.06 5.08 5.03 5.04 11.3M
2023-03-23 5.13 5.13 5.05 5.06 16.6M
2023-03-22 5.14 5.18 5.10 5.13 11.5M
2023-03-21 5.10 5.17 5.09 5.16 11.2M
2023-03-20 5.10 5.11 5.05 5.11 14.3M
2023-03-17 5.15 5.17 5.06 5.11 20.2M
2023-03-16 5.35 5.36 5.08 5.09 36.6M
2023-03-15 5.14 5.22 5.14 5.19 7.3M
2023-03-14 5.19 5.23 5.06 5.13 15.1M
2023-03-13 5.28 5.31 5.17 5.20 12.2M
2023-03-10 5.33 5.35 5.27 5.27 10.3M
2023-03-09 5.37 5.40 5.31 5.34 9.1M
2023-03-08 5.33 5.38 5.32 5.36 8.4M
2023-03-07 5.49 5.52 5.34 5.35 14.6M
2023-03-06 5.45 5.53 5.41 5.50 15.2M
2023-03-03 5.41 5.48 5.39 5.43 10.4M
2023-03-02 5.40 5.46 5.38 5.41 12.0M
2023-03-01 5.40 5.41 5.36 5.40 9.6M
2023-02-28 5.34 5.39 5.31 5.38 14.2M
2023-02-27 5.40 5.42 5.26 5.28 22.6M
2023-02-24 5.49 5.51 5.39 5.41 13.5M
2023-02-23 5.50 5.52 5.45 5.50 10.9M
2023-02-22 5.49 5.52 5.45 5.49 9.8M
2023-02-21 5.45 5.58 5.44 5.52 18.0M
2023-02-20 5.50 5.53 5.38 5.44 31.7M
2023-02-17 5.48 5.62 5.45 5.51 18.3M
2023-02-16 5.60 5.61 5.43 5.47 23.5M
2023-02-15 5.68 5.69 5.57 5.59 15.8M
2023-02-14 5.72 5.76 5.63 5.65 14.5M
2023-02-13 5.63 5.73 5.57 5.71 24.9M
2023-02-10 5.57 5.69 5.53 5.62 26.4M
2023-02-09 5.47 5.59 5.45 5.57 23.7M
2023-02-08 5.58 5.59 5.44 5.45 25.7M
2023-02-07 5.43 5.61 5.40 5.60 38.9M
2023-02-06 5.38 5.45 5.35 5.41 16.3M
2023-02-03 5.44 5.45 5.30 5.40 24.8M
2023-02-02 5.60 5.64 5.39 5.43 43.5M
2023-02-01 5.55 5.74 5.46 5.63 28.3M
2023-01-31 5.70 5.99 5.47 5.52 49.5M
2023-01-30 5.40 5.70 5.36 5.66 45.7M
2023-01-20 5.28 5.36 5.28 5.35 14.4M
2023-01-19 5.20 5.37 5.16 5.31 18.9M
2023-01-18 5.18 5.20 5.15 5.18 8.8M
2023-01-17 5.19 5.21 5.15 5.17 8.0M
2023-01-16 5.17 5.21 5.14 5.19 11.4M
2023-01-13 5.17 5.21 5.13 5.17 9.2M
2023-01-12 5.28 5.29 5.17 5.18 14.5M
2023-01-11 5.20 5.38 5.16 5.29 26.5M
2023-01-10 5.32 5.33 5.09 5.20 28.3M
2023-01-09 5.31 5.46 5.26 5.37 17.4M
2023-01-06 5.28 5.32 5.20 5.26 12.8M
2023-01-05 5.16 5.33 5.13 5.31 18.6M
2023-01-04 5.18 5.22 5.13 5.14 10.5M
2023-01-03 5.08 5.21 5.06 5.18 11.8M