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
2024-12-31 9.42 9.53 9.19 9.21 2.5M
2024-12-30 9.53 9.58 9.33 9.42 2.5M
2024-12-27 9.46 9.65 9.41 9.63 3.1M
2024-12-26 9.33 9.51 9.33 9.46 2.4M
2024-12-25 9.48 9.50 9.20 9.41 3.8M
2024-12-24 9.50 9.59 9.40 9.53 3.8M
2024-12-23 9.99 10.02 9.43 9.46 6.5M
2024-12-20 9.89 10.10 9.88 9.95 3.7M
2024-12-19 9.90 9.94 9.71 9.89 3.5M
2024-12-18 10.01 10.13 9.82 9.94 4.2M
2024-12-17 10.42 10.48 9.92 10.01 6.3M
2024-12-16 10.52 10.64 10.38 10.47 4.5M
2024-12-13 10.80 10.80 10.48 10.54 5.1M
2024-12-12 10.55 10.87 10.51 10.85 5.8M
2024-12-11 10.37 10.56 10.33 10.55 4.0M
2024-12-10 10.80 10.84 10.36 10.40 6.1M
2024-12-09 10.53 10.66 10.27 10.39 5.3M
2024-12-06 10.29 10.75 10.19 10.51 6.4M
2024-12-05 10.19 10.30 10.14 10.27 3.0M
2024-12-04 10.39 10.42 10.12 10.17 3.9M
2024-12-03 10.40 10.53 10.30 10.42 6.6M
2024-12-02 10.08 10.68 10.02 10.50 8.8M
2024-11-29 9.86 10.08 9.86 10.05 4.6M
2024-11-28 9.77 9.99 9.77 9.88 4.6M
2024-11-27 9.71 9.79 9.44 9.77 4.0M
2024-11-26 9.74 9.83 9.63 9.73 3.5M
2024-11-25 9.50 9.70 9.46 9.67 3.7M
2024-11-22 9.85 9.98 9.42 9.42 5.0M
2024-11-21 9.84 9.91 9.77 9.86 3.6M
2024-11-20 9.66 9.84 9.56 9.84 4.3M
2024-11-19 9.59 9.67 9.41 9.66 5.4M
2024-11-18 9.90 9.99 9.54 9.55 6.5M
2024-11-15 10.10 10.17 9.80 9.81 9.5M
2024-11-14 10.73 10.84 10.18 10.18 11.9M
2024-11-13 10.25 10.48 10.09 10.42 8.8M
2024-11-12 10.19 10.55 10.13 10.35 13.4M
2024-11-11 10.25 10.32 10.03 10.19 7.8M
2024-11-08 10.61 10.75 10.16 10.25 11.0M
2024-11-07 10.16 10.58 10.11 10.55 6.9M
2024-11-06 10.15 10.37 9.96 10.25 6.5M
2024-11-05 9.88 10.18 9.84 10.15 5.5M
2024-11-04 10.02 10.10 9.71 9.87 5.8M
2024-11-01 10.25 10.37 9.93 10.02 5.8M
2024-10-31 9.95 10.39 9.91 10.27 6.2M
2024-10-30 9.97 10.19 9.95 10.05 4.6M
2024-10-29 10.36 10.58 10.00 10.00 7.3M
2024-10-28 10.23 10.42 10.21 10.41 6.8M
2024-10-25 10.07 10.37 10.00 10.27 7.1M
2024-10-24 10.05 10.17 9.90 9.96 4.5M
2024-10-23 10.14 10.26 10.04 10.12 5.5M
2024-10-22 10.05 10.18 10.02 10.15 5.9M
2024-10-21 10.21 10.22 9.95 10.12 8.4M
2024-10-18 10.40 10.45 9.96 10.27 9.7M
2024-10-17 11.10 11.13 10.20 10.27 13.0M
2024-10-16 9.95 11.02 9.95 11.02 12.2M
2024-10-15 10.26 10.38 9.99 10.02 4.6M
2024-10-14 10.19 10.45 9.99 10.32 4.5M
2024-10-11 10.12 10.23 9.78 9.86 4.1M
2024-10-10 10.45 10.45 9.88 10.13 5.8M
2024-10-09 10.70 10.78 10.06 10.15 8.8M
2024-10-08 12.22 12.22 10.60 11.13 13.4M
2024-09-30 10.70 11.12 10.39 11.11 10.2M
2024-09-27 10.10 10.35 9.89 10.21 7.7M
2024-09-26 9.38 9.95 9.28 9.95 5.4M
2024-09-25 9.30 9.63 9.30 9.40 4.8M
2024-09-24 9.24 9.38 9.00 9.27 3.7M
2024-09-23 8.89 9.14 8.87 9.08 2.9M
2024-09-20 8.80 9.04 8.75 8.97 3.3M
2024-09-19 8.58 8.97 8.58 8.87 4.4M
2024-09-18 8.54 8.71 8.28 8.61 4.4M
2024-09-13 8.63 8.70 8.44 8.47 2.5M
2024-09-12 8.60 8.74 8.51 8.54 1.7M
2024-09-11 8.56 8.63 8.49 8.60 1.6M
2024-09-10 8.55 8.58 8.42 8.56 1.7M
2024-09-09 8.49 8.65 8.35 8.55 1.9M
2024-09-06 8.63 8.74 8.54 8.57 2.4M
2024-09-05 8.58 8.74 8.57 8.67 2.8M
2024-09-04 8.50 8.66 8.45 8.49 1.9M
2024-09-03 8.43 8.57 8.28 8.51 3.3M
2024-09-02 8.44 8.52 8.25 8.42 4.6M
2024-08-30 8.04 8.63 7.91 8.40 4.9M
2024-08-29 7.85 8.04 7.80 8.02 2.2M
2024-08-28 7.89 8.02 7.83 7.90 2.1M
2024-08-27 8.20 8.33 7.89 7.93 3.2M
2024-08-26 7.84 8.13 7.81 8.11 3.7M
2024-08-23 8.11 8.22 7.89 7.91 4.0M
2024-08-22 8.26 8.43 8.15 8.20 3.0M
2024-08-21 8.22 8.33 8.12 8.25 3.1M
2024-08-20 8.63 8.67 8.22 8.22 5.2M
2024-08-19 8.57 9.03 8.56 8.59 9.3M
2024-08-16 8.45 8.50 8.23 8.23 2.7M
2024-08-15 8.43 8.54 8.26 8.51 2.6M
2024-08-14 8.48 8.61 8.41 8.41 1.7M
2024-08-13 8.49 8.54 8.30 8.50 2.3M
2024-08-12 8.72 8.79 8.45 8.48 4.2M
2024-08-09 8.56 9.00 8.56 8.81 6.2M
2024-08-08 8.48 8.81 8.41 8.66 4.3M
2024-08-07 8.64 8.64 8.43 8.53 1.8M
2024-08-06 8.37 8.65 8.37 8.64 2.7M
2024-08-05 8.50 8.68 8.29 8.30 2.2M
2024-08-02 8.64 8.77 8.52 8.54 2.3M
2024-08-01 8.72 8.82 8.60 8.68 2.2M
2024-07-31 8.53 8.73 8.43 8.72 2.6M
2024-07-30 8.36 8.49 8.26 8.45 2.8M
2024-07-29 8.35 8.39 8.12 8.27 2.2M
2024-07-26 8.30 8.43 8.24 8.33 1.8M
2024-07-25 8.10 8.30 8.09 8.20 2.0M
2024-07-24 8.40 8.40 8.10 8.10 2.6M
2024-07-23 8.51 8.65 8.32 8.34 2.4M
2024-07-22 8.42 8.53 8.36 8.51 2.3M
2024-07-19 8.43 8.49 8.25 8.43 3.4M
2024-07-18 8.50 8.51 8.25 8.46 3.5M
2024-07-17 8.61 8.83 8.56 8.56 3.6M
2024-07-16 8.61 8.78 8.52 8.57 2.7M
2024-07-15 8.75 8.75 8.49 8.61 4.2M
2024-07-12 8.60 8.98 8.58 8.76 5.3M
2024-07-11 8.50 8.60 8.42 8.56 2.7M
2024-07-10 8.41 8.46 8.26 8.38 2.8M
2024-07-09 8.44 8.50 8.15 8.49 4.1M
2024-07-08 8.62 8.69 8.34 8.40 3.4M
2024-07-05 8.72 8.78 8.58 8.73 2.9M
2024-07-04 9.05 9.09 8.73 8.76 4.9M
2024-07-03 9.10 9.33 9.01 9.10 4.0M
2024-07-02 9.18 9.37 9.12 9.16 5.7M
2024-07-01 8.90 9.31 8.88 9.28 7.1M
2024-06-28 8.91 9.14 8.83 8.91 5.6M
2024-06-27 9.25 9.54 9.21 9.21 6.4M
2024-06-26 9.23 9.29 9.08 9.27 4.5M
2024-06-25 8.90 9.44 8.90 9.26 6.8M
2024-06-24 9.25 9.29 8.89 8.91 6.0M
2024-06-21 9.53 10.05 9.42 9.44 6.3M
2024-06-20 9.80 9.83 9.46 9.47 5.4M
2024-06-19 9.98 10.04 9.77 9.85 5.9M
2024-06-18 9.95 10.38 9.95 9.98 7.8M
2024-06-17 9.98 10.25 9.96 9.99 8.2M
2024-06-14 10.02 10.40 9.81 10.10 10.5M
2024-06-13 10.36 10.52 10.02 10.08 10.6M
2024-06-12 10.27 10.34 10.01 10.30 9.7M
2024-06-11 10.42 10.55 10.01 10.29 14.3M
2024-06-07 9.46 10.27 9.46 10.27 10.0M
2024-06-06 9.69 9.94 9.19 9.34 8.5M
2024-06-05 10.08 10.10 9.64 9.67 8.1M
2024-06-04 10.11 10.43 9.83 10.17 9.3M
2024-06-03 10.38 10.45 9.99 10.11 9.3M
2024-05-31 11.00 11.25 10.30 10.50 16.2M
2024-05-30 11.16 11.68 11.00 11.05 18.2M
2024-05-29 10.95 12.10 10.79 11.51 25.0M
2024-05-28 11.90 12.00 10.79 11.00 20.4M
2024-05-27 10.78 11.75 10.46 11.75 16.8M
2024-05-24 11.05 11.19 10.58 10.68 15.3M
2024-05-23 11.61 11.76 11.12 11.32 20.9M
2024-05-22 11.72 13.13 11.72 12.07 27.7M
2024-05-21 11.38 12.19 11.29 11.95 17.6M
2024-05-20 11.43 12.25 10.90 11.61 21.3M
2024-05-17 10.76 11.92 10.58 11.92 26.2M
2024-05-16 10.11 11.11 10.08 10.84 23.8M
2024-05-15 9.84 10.35 9.75 10.10 10.2M
2024-05-14 9.99 10.06 9.77 9.88 9.0M
2024-05-13 10.00 10.15 9.71 10.10 9.2M
2024-05-10 9.80 10.41 9.80 10.19 15.7M
2024-05-09 9.59 9.91 9.57 9.76 9.3M
2024-05-08 9.68 9.72 9.46 9.59 8.0M
2024-05-07 9.95 9.96 9.55 9.83 16.5M
2024-05-06 9.32 9.97 9.32 9.97 7.7M
2024-04-30 9.34 9.39 9.01 9.06 7.2M
2024-04-29 8.75 9.47 8.70 9.46 11.8M
2024-04-26 8.65 8.76 8.43 8.74 5.6M
2024-04-25 8.67 8.74 8.59 8.66 3.8M
2024-04-24 8.43 8.73 8.37 8.73 6.4M
2024-04-23 8.61 8.83 8.39 8.53 5.2M
2024-04-22 8.40 8.54 8.17 8.44 4.1M
2024-04-19 8.45 8.64 8.35 8.40 4.9M
2024-04-18 8.79 8.88 8.49 8.55 11.0M
2024-04-17 8.52 9.17 8.49 8.91 13.3M
2024-04-16 9.01 9.01 8.34 8.34 4.5M
2024-04-15 9.50 9.54 8.80 9.02 5.3M
2024-04-12 9.62 9.65 9.51 9.55 2.4M
2024-04-11 9.44 9.67 9.35 9.60 2.8M
2024-04-10 9.84 9.91 9.45 9.58 3.7M
2024-04-09 9.54 9.96 9.52 9.85 4.8M
2024-04-08 9.83 9.84 9.52 9.52 5.2M
2024-04-03 9.95 9.95 9.74 9.83 4.2M
2024-04-02 10.08 10.43 9.92 9.99 9.3M
2024-04-01 10.02 10.15 10.01 10.07 5.7M
2024-03-29 9.88 10.08 9.70 9.98 5.7M
2024-03-28 9.73 10.10 9.70 9.89 6.1M
2024-03-27 9.92 10.03 9.70 9.70 7.6M
2024-03-26 9.88 10.19 9.80 10.04 8.7M
2024-03-25 10.40 10.46 9.90 9.92 12.8M
2024-03-22 11.10 11.10 10.38 10.41 23.5M
2024-03-21 10.22 11.22 10.22 11.22 14.4M
2024-03-20 10.24 10.44 10.00 10.20 5.1M
2024-03-19 9.81 10.38 9.81 10.23 7.6M
2024-03-18 9.41 10.26 9.35 9.81 8.0M
2024-03-15 9.40 9.54 9.23 9.36 3.5M
2024-03-14 9.25 9.49 9.22 9.37 3.6M
2024-03-13 9.44 9.46 9.13 9.26 3.2M
2024-03-12 9.00 9.54 9.00 9.44 4.2M
2024-03-11 8.90 9.02 8.82 9.00 2.6M
2024-03-08 8.84 9.05 8.81 8.87 2.7M
2024-03-07 9.00 9.11 8.88 8.88 2.8M
2024-03-06 8.90 9.05 8.80 8.99 2.5M
2024-03-05 8.99 9.12 8.80 8.90 2.4M
2024-03-04 9.09 9.15 8.76 9.00 3.6M
2024-03-01 9.16 9.22 8.91 9.07 3.7M
2024-02-29 8.77 9.16 8.70 9.10 4.6M
2024-02-28 9.79 9.95 8.77 8.78 5.8M
2024-02-27 9.47 9.79 9.37 9.74 3.6M
2024-02-26 9.28 9.81 9.17 9.46 4.2M
2024-02-23 9.00 9.32 9.00 9.28 4.5M
2024-02-22 8.76 9.10 8.72 8.93 3.4M
2024-02-21 8.60 9.15 8.36 8.78 4.5M
2024-02-20 8.48 8.66 8.26 8.64 4.2M
2024-02-19 8.05 8.60 8.05 8.54 8.7M
2024-02-08 7.08 7.83 7.05 7.83 8.4M
2024-02-07 7.96 7.96 7.12 7.12 9.5M
2024-02-06 8.03 8.22 7.58 7.91 7.3M
2024-02-05 9.28 9.29 8.42 8.42 3.2M
2024-02-02 9.93 10.24 9.02 9.35 4.1M
2024-02-01 9.95 10.12 9.49 9.87 4.3M
2024-01-31 10.87 10.92 9.99 10.08 4.7M
2024-01-30 11.45 11.55 10.81 10.87 2.6M
2024-01-29 12.10 12.20 11.46 11.54 3.3M
2024-01-26 12.01 12.46 11.89 12.10 3.8M
2024-01-25 11.46 11.91 11.30 11.89 2.8M
2024-01-24 11.06 11.43 10.86 11.38 2.6M
2024-01-23 11.38 11.38 10.75 10.99 2.7M
2024-01-22 12.02 12.02 11.04 11.19 2.5M
2024-01-19 12.26 12.30 11.91 11.96 1.9M
2024-01-18 12.31 12.31 11.78 12.10 2.5M
2024-01-17 12.53 12.56 12.26 12.32 1.5M
2024-01-16 12.72 12.85 12.24 12.52 2.1M
2024-01-15 12.60 12.87 12.32 12.72 3.3M
2024-01-12 12.60 12.88 12.52 12.53 2.3M
2024-01-11 12.46 12.69 12.38 12.60 2.3M
2024-01-10 12.33 12.70 12.33 12.52 1.9M
2024-01-09 12.37 12.73 12.36 12.50 2.3M
2024-01-08 12.64 12.78 12.34 12.38 2.2M
2024-01-05 12.70 12.95 12.56 12.66 2.1M
2024-01-04 12.62 12.83 12.60 12.69 1.5M
2024-01-03 12.75 12.81 12.62 12.73 2.4M
2024-01-02 12.56 12.73 12.36 12.60 2.0M