Chongqing New Dazheng Property Grp (002968)

002968
🏛️ Chine →
13.08
Dernière Mise à Jour: 2025-09-12
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
2022-12-30 21.10 21.89 20.90 21.79 0.8M
2022-12-29 21.18 21.20 20.67 21.06 0.3M
2022-12-28 21.15 21.18 20.80 21.04 0.6M
2022-12-27 21.38 21.40 20.82 21.09 0.7M
2022-12-26 21.71 21.74 20.85 21.23 0.6M
2022-12-23 22.47 22.47 21.55 21.69 0.8M
2022-12-22 21.64 23.15 21.64 22.47 1.4M
2022-12-21 21.51 22.05 21.51 21.71 0.3M
2022-12-20 22.28 22.36 21.65 21.80 0.6M
2022-12-19 22.08 22.30 21.89 22.29 0.8M
2022-12-16 22.04 22.20 21.77 22.08 0.5M
2022-12-15 22.10 22.14 21.70 22.04 0.4M
2022-12-14 22.13 22.19 21.66 22.00 0.6M
2022-12-13 22.05 22.25 21.70 22.05 0.6M
2022-12-12 22.05 22.51 21.90 21.96 1.1M
2022-12-09 22.29 22.60 22.18 22.40 0.9M
2022-12-08 22.10 22.48 21.70 22.20 0.9M
2022-12-07 22.52 22.70 22.01 22.12 0.6M
2022-12-06 22.41 22.70 22.28 22.51 0.8M
2022-12-05 22.18 22.65 22.10 22.42 0.8M
2022-12-02 22.01 22.34 21.74 22.10 1.1M
2022-12-01 22.78 22.98 21.91 22.19 1.1M
2022-11-30 22.65 22.90 22.25 22.61 2.6M
2022-11-29 22.01 22.50 21.80 22.23 1.3M
2022-11-28 21.90 21.90 21.19 21.42 0.9M
2022-11-25 21.86 22.35 21.66 22.14 1.1M
2022-11-24 21.06 21.91 21.04 21.86 1.4M
2022-11-23 21.03 21.80 20.77 20.87 0.5M
2022-11-22 21.70 21.78 20.96 21.04 0.8M
2022-11-21 21.64 21.64 20.84 21.32 1.2M
2022-11-18 21.62 21.97 21.41 21.46 1.0M
2022-11-17 21.40 22.07 21.34 21.62 1.0M
2022-11-16 22.12 22.20 21.54 21.62 1.3M
2022-11-15 21.38 22.22 20.97 22.12 2.1M
2022-11-14 21.60 22.48 20.99 21.28 3.2M
2022-11-11 19.99 21.28 19.99 20.90 3.1M
2022-11-10 20.17 20.26 19.57 19.80 1.1M
2022-11-09 20.35 20.64 20.12 20.15 1.0M
2022-11-08 20.26 20.36 19.84 20.11 1.0M
2022-11-07 20.01 20.55 19.80 20.26 1.4M
2022-11-04 19.70 20.03 19.53 19.97 1.3M
2022-11-03 19.73 20.10 19.57 19.71 0.8M
2022-11-02 19.85 19.93 19.57 19.92 0.7M
2022-11-01 20.06 20.14 19.56 19.84 1.2M
2022-10-31 19.82 20.40 19.65 19.96 0.8M
2022-10-28 20.92 20.92 19.81 20.14 0.8M
2022-10-27 20.99 21.15 20.35 20.94 0.6M
2022-10-26 20.62 21.00 20.28 20.74 0.6M
2022-10-25 21.04 21.10 20.18 20.80 0.7M
2022-10-24 21.73 21.89 21.02 21.04 0.7M
2022-10-21 21.70 21.99 21.53 21.73 0.4M
2022-10-20 21.58 21.99 21.52 21.69 0.3M
2022-10-19 22.05 22.26 21.62 21.72 0.4M
2022-10-18 22.35 22.58 21.94 22.24 0.4M
2022-10-17 22.00 22.45 21.75 22.24 0.4M
2022-10-14 21.45 22.45 21.38 22.10 1.3M
2022-10-13 21.46 21.60 21.13 21.38 0.7M
2022-10-12 21.63 21.90 21.08 21.47 0.7M
2022-10-11 21.74 21.79 21.27 21.63 0.7M
2022-10-10 22.37 22.37 21.38 21.87 1.1M
2022-09-30 21.87 22.49 21.64 22.37 0.8M
2022-09-29 22.04 22.14 21.82 21.90 0.8M
2022-09-28 22.10 22.28 21.76 22.04 0.5M
2022-09-27 21.97 22.18 21.63 22.12 0.6M
2022-09-26 22.12 22.45 21.52 21.97 0.6M
2022-09-23 22.38 22.94 21.66 22.16 0.8M
2022-09-22 22.75 23.20 22.40 22.46 0.7M
2022-09-21 22.29 23.05 22.06 22.85 0.7M
2022-09-20 22.54 23.19 22.04 22.44 0.6M
2022-09-19 22.74 22.98 22.40 22.54 0.6M
2022-09-16 23.09 23.42 22.50 22.81 1.0M
2022-09-15 23.08 23.47 22.85 23.31 1.1M
2022-09-14 22.85 23.28 22.65 22.90 0.6M
2022-09-13 23.35 23.35 22.97 23.03 0.4M
2022-09-09 23.09 23.57 22.87 23.35 0.8M
2022-09-08 23.33 23.42 22.85 22.96 0.6M
2022-09-07 23.40 23.42 22.90 23.13 0.8M
2022-09-06 23.49 23.64 23.25 23.35 1.1M
2022-09-05 23.17 23.55 22.95 23.51 1.1M
2022-09-02 23.37 23.51 23.07 23.16 1.0M
2022-09-01 22.32 23.35 22.30 23.05 1.9M
2022-08-31 22.50 22.70 21.74 22.36 1.0M
2022-08-30 22.09 22.68 21.91 22.49 0.9M
2022-08-29 22.30 22.30 21.54 22.05 0.8M
2022-08-26 22.02 22.57 22.02 22.36 1.2M
2022-08-25 22.77 22.78 22.18 22.18 1.0M
2022-08-24 23.04 23.25 22.40 22.62 1.3M
2022-08-23 23.13 23.40 22.90 23.07 0.7M
2022-08-22 23.01 23.43 22.91 23.17 1.0M
2022-08-19 23.22 23.80 23.12 23.25 0.8M
2022-08-18 23.35 23.58 23.04 23.16 0.6M
2022-08-17 23.28 23.40 23.10 23.31 0.5M
2022-08-16 23.09 23.40 22.86 23.35 0.7M
2022-08-15 23.16 23.21 22.82 23.02 0.9M
2022-08-12 23.33 23.36 23.07 23.12 0.6M
2022-08-11 23.18 23.45 23.08 23.41 0.6M
2022-08-10 23.30 23.50 22.92 22.92 0.9M
2022-08-09 23.47 23.60 23.18 23.44 0.5M
2022-08-08 23.52 23.64 23.13 23.48 1.0M
2022-08-05 22.95 23.59 22.95 23.52 0.8M
2022-08-04 23.31 23.47 22.86 22.94 0.8M
2022-08-03 23.72 24.11 23.11 23.15 0.9M
2022-08-02 24.37 24.39 23.38 23.80 1.5M
2022-08-01 25.17 25.28 24.30 24.47 1.5M
2022-07-29 25.58 25.58 25.09 25.16 0.9M
2022-07-28 25.50 25.94 25.16 25.73 1.8M
2022-07-27 25.24 25.64 24.87 25.60 2.4M
2022-07-26 24.44 24.99 24.14 24.87 1.9M
2022-07-25 24.64 24.81 24.20 24.34 0.6M
2022-07-22 24.52 24.99 24.22 24.47 0.8M
2022-07-21 24.35 24.93 24.03 24.67 1.1M
2022-07-20 24.68 24.88 24.12 24.35 0.9M
2022-07-19 24.36 24.98 24.26 24.68 0.8M
2022-07-18 23.80 24.66 23.74 24.45 0.8M
2022-07-15 23.89 24.39 23.67 23.81 0.8M
2022-07-14 23.98 24.15 23.60 23.90 0.8M
2022-07-13 24.25 24.78 23.66 23.82 1.2M
2022-07-12 24.90 25.09 24.13 24.16 1.3M
2022-07-11 24.51 25.15 24.09 24.60 2.4M
2022-07-08 24.02 24.60 23.74 23.93 0.9M
2022-07-07 24.12 24.40 23.59 24.02 1.1M
2022-07-06 24.54 25.58 24.22 24.30 1.8M
2022-07-05 24.17 24.95 24.02 24.54 1.0M
2022-07-04 24.11 24.43 23.82 24.38 1.0M
2022-07-01 24.59 24.60 23.75 24.10 1.3M
2022-06-30 24.58 24.72 24.10 24.66 1.2M
2022-06-29 23.80 24.90 23.67 24.73 1.9M
2022-06-28 24.43 24.44 23.71 23.80 0.6M
2022-06-27 23.72 24.46 23.65 24.41 0.8M
2022-06-24 23.82 24.10 23.50 23.82 0.7M
2022-06-23 23.57 23.98 23.40 23.82 0.6M
2022-06-22 23.56 24.50 23.33 23.45 1.3M
2022-06-21 23.40 23.92 23.30 23.50 0.7M
2022-06-20 22.91 23.48 22.74 23.41 0.6M
2022-06-17 22.84 23.23 22.65 23.00 0.5M
2022-06-16 23.03 23.30 22.77 23.12 0.5M
2022-06-15 22.83 23.40 22.76 22.98 0.8M
2022-06-14 22.80 23.10 22.37 22.86 0.8M
2022-06-13 23.02 23.14 22.66 22.86 1.0M
2022-06-10 22.80 23.26 22.73 23.05 0.7M
2022-06-09 23.41 23.41 22.50 22.90 1.2M
2022-06-08 23.95 23.95 23.03 23.30 1.4M
2022-06-07 23.58 24.01 23.45 23.92 0.9M
2022-06-06 23.95 23.95 23.54 23.58 0.5M
2022-06-02 23.25 23.93 23.00 23.78 0.6M
2022-06-01 23.28 24.27 23.00 23.37 0.7M
2022-05-31 23.40 23.64 22.86 23.50 1.1M
2022-05-30 24.19 24.26 23.44 23.78 0.9M
2022-05-27 23.71 24.27 23.44 24.10 1.1M
2022-05-26 23.61 23.89 23.04 23.51 0.6M
2022-05-25 23.09 23.64 22.63 23.62 0.9M
2022-05-24 23.93 23.93 22.97 23.00 0.9M
2022-05-23 23.34 24.14 23.34 23.74 0.8M
2022-05-20 23.34 23.55 23.14 23.50 1.2M
2022-05-19 23.26 23.81 23.01 23.34 1.2M
2022-05-18 23.50 23.78 23.36 23.42 0.9M
2022-05-17 23.57 23.69 23.11 23.66 1.1M
2022-05-16 24.90 25.10 23.59 23.74 2.4M
2022-05-13 23.54 24.94 23.22 24.92 2.8M
2022-05-12 23.21 23.69 22.82 23.38 1.4M
2022-05-11 23.94 24.10 23.11 23.21 2.3M
2022-05-10 23.49 24.29 23.16 23.97 0.9M
2022-05-09 23.57 23.87 23.13 23.57 1.0M
2022-05-06 23.77 24.14 23.07 23.19 1.3M
2022-05-05 23.89 24.54 23.55 24.11 1.0M
2022-04-29 23.40 23.92 22.69 23.86 2.1M
2022-04-28 22.21 23.46 22.21 23.01 1.4M
2022-04-27 22.00 22.64 21.39 22.56 1.4M
2022-04-26 22.69 23.20 22.06 22.07 1.2M
2022-04-25 22.96 23.21 22.61 22.66 1.0M
2022-04-22 23.86 23.86 22.79 23.27 1.3M
2022-04-21 23.93 24.36 23.40 23.57 1.5M
2022-04-20 25.27 25.27 23.61 23.81 1.5M
2022-04-19 25.09 25.84 24.89 25.27 1.2M
2022-04-18 24.50 25.54 24.40 25.29 1.1M
2022-04-15 24.86 25.24 24.46 24.96 0.9M
2022-04-14 24.64 25.13 24.64 25.00 0.7M
2022-04-13 24.41 25.19 24.08 24.65 1.5M
2022-04-12 25.09 25.54 24.45 24.76 1.3M
2022-04-11 25.60 25.69 24.74 25.13 1.4M
2022-04-08 26.83 26.89 25.14 25.69 3.2M
2022-04-07 26.12 26.82 25.74 26.82 2.9M
2022-04-06 25.94 26.64 25.63 26.25 2.5M
2022-04-01 25.73 26.59 25.26 26.11 3.0M
2022-03-31 25.71 26.92 25.36 25.86 4.1M
2022-03-30 24.44 25.96 24.39 25.77 2.6M
2022-03-29 23.76 25.14 23.74 24.63 1.9M
2022-03-28 23.50 23.96 23.16 23.71 0.9M
2022-03-25 24.06 24.28 23.44 23.69 1.1M
2022-03-24 23.89 24.04 23.44 23.93 1.2M
2022-03-23 23.80 25.01 23.15 24.39 2.4M
2022-03-22 23.32 24.57 23.08 24.25 1.6M
2022-03-21 23.43 23.80 22.88 23.43 1.0M
2022-03-18 23.21 23.74 22.79 23.30 1.1M
2022-03-17 23.21 24.20 23.21 23.55 1.4M
2022-03-16 22.19 22.96 21.59 22.61 1.1M
2022-03-15 23.14 23.89 21.79 21.79 1.4M
2022-03-14 23.91 23.91 23.04 23.14 0.7M
2022-03-11 22.90 24.14 22.68 23.95 1.0M
2022-03-10 23.57 24.25 23.01 23.13 1.2M
2022-03-09 23.84 24.12 22.51 22.89 1.0M
2022-03-08 24.29 24.91 23.54 23.61 0.8M
2022-03-07 24.66 24.89 23.93 24.32 2.0M
2022-03-04 25.29 25.61 24.71 24.78 1.1M
2022-03-03 25.90 26.06 25.11 25.28 1.9M
2022-03-02 26.22 26.34 25.58 25.66 1.6M
2022-03-01 25.61 26.26 25.15 26.22 1.2M
2022-02-28 26.14 26.39 25.41 25.62 0.9M
2022-02-25 26.07 26.39 25.86 26.14 1.3M
2022-02-24 26.72 26.84 25.68 26.07 1.4M
2022-02-23 26.96 27.04 26.44 26.69 1.1M
2022-02-22 27.46 27.54 26.81 27.15 1.1M
2022-02-21 27.40 27.71 27.24 27.46 1.2M
2022-02-18 27.11 27.44 26.71 27.26 1.0M
2022-02-17 27.64 27.71 27.02 27.15 1.1M
2022-02-16 26.52 27.63 26.51 27.52 2.0M
2022-02-15 26.31 27.21 26.09 26.52 1.5M
2022-02-14 26.07 26.84 25.96 26.41 0.9M
2022-02-11 26.62 27.21 26.25 26.51 1.5M
2022-02-10 26.38 26.51 25.81 26.39 1.1M
2022-02-09 26.11 26.95 25.86 26.46 1.3M
2022-02-08 26.75 26.76 25.60 25.86 1.4M
2022-02-07 25.39 26.74 25.39 26.63 2.1M
2022-01-28 24.50 25.41 24.32 25.15 1.6M
2022-01-27 25.25 25.56 23.99 24.34 1.8M
2022-01-26 25.84 25.84 25.21 25.45 1.0M
2022-01-25 26.64 26.79 25.44 25.57 2.5M
2022-01-24 25.48 26.96 25.39 26.83 2.7M
2022-01-21 25.86 25.86 25.29 25.50 1.2M
2022-01-20 25.21 26.43 25.11 25.85 2.0M
2022-01-19 25.49 26.66 25.09 25.21 1.7M
2022-01-18 25.91 26.40 25.19 25.45 1.6M
2022-01-17 25.58 26.16 25.37 25.94 1.3M
2022-01-14 25.56 25.71 24.93 25.43 1.3M
2022-01-13 25.73 26.40 25.29 25.72 1.4M
2022-01-12 26.29 26.29 25.65 25.76 1.0M
2022-01-11 26.74 26.78 26.09 26.29 1.2M
2022-01-10 25.08 26.79 25.04 26.46 2.4M
2022-01-07 25.56 25.87 24.99 25.01 1.5M
2022-01-06 25.00 25.14 24.56 24.79 0.7M
2022-01-05 25.01 25.62 24.79 25.14 1.5M
2022-01-04 25.18 25.29 24.64 24.94 1.2M