Daodaoquan Grain and Oil Co Ltd (002852)

002852
🏛️ Chine →
11.16
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
09:30 10.85 10.87 10.82 10.83 256.0K
09:35 10.83 10.85 10.78 10.80 218.3K
09:40 10.79 10.81 10.77 10.78 100.9K
09:45 10.78 10.82 10.78 10.80 68.3K
09:50 10.77 10.78 10.74 10.75 264.5K
09:55 10.75 10.76 10.70 10.70 164.7K
10:00 10.70 10.71 10.68 10.71 215.1K
10:05 10.71 10.72 10.66 10.66 285.2K
10:10 10.66 10.67 10.64 10.66 390.4K
10:15 10.67 10.67 10.62 10.62 120.4K
10:20 10.62 10.62 10.59 10.59 299.5K
10:25 10.58 10.59 10.52 10.56 301.4K
10:30 10.56 10.61 10.54 10.61 267.9K
10:35 10.60 10.61 10.58 10.58 89.8K
10:40 10.58 10.63 10.56 10.63 68.8K
10:45 10.62 10.66 10.62 10.65 135.0K
10:50 10.66 10.72 10.64 10.71 172.1K
10:55 10.70 10.70 10.67 10.70 20.8K
11:00 10.68 10.69 10.65 10.66 65.2K
11:05 10.66 10.68 10.65 10.66 40.7K
11:10 10.66 10.68 10.62 10.63 55.4K
11:15 10.63 10.70 10.63 10.70 36.7K
11:20 10.69 10.69 10.65 10.66 66.0K
11:25 10.66 10.66 10.63 10.64 21.6K
13:00 10.64 10.65 10.62 10.63 44.3K
13:05 10.62 10.65 10.61 10.65 66.3K
13:10 10.64 10.72 10.64 10.69 131.9K
13:15 10.70 10.73 10.70 10.70 71.8K
13:20 10.70 10.71 10.68 10.70 19.9K
13:25 10.69 10.73 10.69 10.73 33.5K
13:30 10.72 10.77 10.70 10.70 141.6K
13:35 10.70 10.70 10.67 10.68 39.7K
13:40 10.68 10.69 10.67 10.68 24.5K
13:45 10.67 10.69 10.66 10.68 38.0K
13:50 10.68 10.72 10.67 10.72 33.1K
13:55 10.73 10.74 10.72 10.74 89.2K
14:00 10.74 10.75 10.70 10.71 82.0K
14:05 10.71 10.72 10.70 10.72 56.2K
14:10 10.71 10.71 10.68 10.70 63.9K
14:15 10.70 10.73 10.69 10.72 95.0K
14:20 10.73 10.75 10.73 10.74 83.8K
14:25 10.74 10.79 10.74 10.79 100.9K
14:30 10.79 10.79 10.77 10.79 122.6K
14:35 10.79 10.80 10.77 10.78 101.7K
14:40 10.78 10.79 10.77 10.77 124.2K
14:45 10.78 10.79 10.76 10.78 138.4K
14:50 10.78 10.78 10.74 10.76 181.5K
14:55 10.75 10.78 10.73 10.74 57.9K
15:40 10.78 10.78 10.78 10.78 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 10.72 11.37 10.65 11.16 13.0M
2025-09-25 10.82 10.95 10.67 10.68 4.8M
2025-09-24 10.72 10.94 10.69 10.82 4.6M
2025-09-23 10.85 10.87 10.52 10.78 5.7M
2025-09-22 10.94 10.99 10.76 10.84 4.1M
2025-09-19 11.06 11.09 10.90 10.96 5.2M
2025-09-18 11.25 11.30 10.94 11.04 7.1M
2025-09-17 11.35 11.40 11.23 11.25 5.0M
2025-09-16 11.45 11.46 11.24 11.40 5.3M
2025-09-15 11.55 11.69 11.42 11.43 5.3M
2025-09-12 11.54 11.65 11.45 11.59 7.1M
2025-09-11 11.48 11.58 11.28 11.56 5.3M
2025-09-10 11.50 11.55 11.41 11.51 4.6M
2025-09-09 11.40 11.75 11.40 11.51 9.2M
2025-09-08 11.24 11.49 11.24 11.47 6.8M
2025-09-05 11.22 11.25 11.01 11.24 6.7M
2025-09-04 10.90 11.44 10.89 11.22 10.1M
2025-09-03 11.18 11.27 10.83 10.93 6.3M
2025-09-02 11.36 11.46 11.06 11.18 9.3M
2025-09-01 11.42 11.71 11.31 11.46 8.4M
2025-08-29 11.32 11.58 11.28 11.43 7.3M
2025-08-28 11.45 11.53 10.96 11.32 10.9M
2025-08-27 11.87 11.92 11.59 11.59 9.2M
2025-08-26 11.82 11.95 11.77 11.87 8.5M
2025-08-25 11.73 11.82 11.67 11.81 9.5M
2025-08-22 11.88 11.88 11.59 11.75 9.9M
2025-08-21 11.99 12.03 11.82 11.83 9.7M
2025-08-20 11.88 12.17 11.82 11.99 10.1M
2025-08-19 11.93 11.98 11.85 11.90 8.8M
2025-08-18 11.97 12.02 11.81 11.85 10.8M
2025-08-15 11.84 11.98 11.81 11.85 9.1M
2025-08-14 12.04 12.10 11.79 11.80 11.2M
2025-08-13 12.18 12.29 12.01 12.09 14.2M
2025-08-12 12.53 12.66 12.27 12.29 12.8M
2025-08-11 12.23 12.87 12.11 12.53 16.6M
2025-08-08 12.14 12.32 11.98 12.21 14.8M
2025-08-07 11.72 12.28 11.72 12.22 26.1M
2025-08-06 11.80 11.99 11.58 11.75 24.2M
2025-08-05 11.45 11.48 11.35 11.43 10.5M
2025-08-04 11.46 11.52 11.28 11.38 15.3M
2025-08-01 12.31 12.32 11.35 11.45 36.4M
2025-07-31 12.20 12.42 11.81 12.13 21.8M
2025-07-30 11.50 12.33 11.48 12.15 22.7M
2025-07-29 11.63 11.75 11.37 11.54 8.9M
2025-07-28 11.60 11.75 11.55 11.63 9.8M
2025-07-25 11.39 11.65 11.35 11.56 10.9M
2025-07-24 11.15 11.60 11.14 11.42 13.5M
2025-07-23 11.22 11.35 11.16 11.21 9.8M
2025-07-22 11.25 11.37 11.19 11.23 10.7M
2025-07-21 11.12 11.35 11.09 11.28 14.0M
2025-07-18 11.32 11.35 11.07 11.17 17.1M
2025-07-17 11.55 11.63 11.24 11.27 27.8M
2025-07-16 11.13 12.13 11.09 11.64 43.0M
2025-07-15 11.54 11.58 10.93 11.03 37.0M
2025-07-14 11.31 11.54 10.71 11.54 30.7M
2025-07-11 10.46 10.68 10.44 10.49 8.8M
2025-07-10 10.39 10.49 10.32 10.48 6.8M
2025-07-09 10.35 10.64 10.27 10.46 11.6M
2025-07-08 10.12 10.28 10.07 10.26 7.4M
2025-07-07 10.07 10.26 10.06 10.17 6.1M
2025-07-04 10.15 10.17 10.03 10.06 9.0M
2025-07-03 9.76 10.20 9.76 10.10 14.8M
2025-07-02 9.65 9.97 9.65 9.79 10.5M
2025-07-01 9.55 9.71 9.54 9.69 7.3M
2025-06-30 9.48 9.57 9.45 9.56 5.7M
2025-06-27 9.43 9.48 9.36 9.47 4.6M
2025-06-26 9.52 9.53 9.35 9.44 6.0M
2025-06-25 9.54 9.59 9.41 9.52 5.5M
2025-06-24 9.43 9.56 9.43 9.54 5.2M
2025-06-23 9.22 9.44 9.18 9.43 6.8M
2025-06-20 9.32 9.40 9.27 9.27 5.1M
2025-06-19 9.59 9.64 9.28 9.31 8.5M
2025-06-18 9.77 9.82 9.54 9.61 7.6M
2025-06-17 9.91 9.94 9.69 9.75 8.3M
2025-06-16 9.98 10.07 9.80 9.86 9.1M
2025-06-13 10.15 10.16 9.90 9.98 8.4M
2025-06-12 10.18 10.20 10.06 10.17 6.3M
2025-06-11 10.22 10.29 10.10 10.19 6.7M
2025-06-10 10.25 10.34 10.05 10.25 9.9M
2025-06-09 10.26 10.35 10.20 10.26 7.5M
2025-06-06 10.21 10.65 10.18 10.25 13.6M
2025-06-05 10.32 10.50 10.16 10.23 9.9M
2025-06-04 10.19 10.46 10.08 10.42 15.7M
2025-06-03 9.65 10.28 9.63 10.21 19.2M
2025-05-30 9.91 9.96 9.69 9.72 8.0M
2025-05-29 9.91 9.98 9.85 9.91 8.7M
2025-05-28 9.93 10.11 9.83 9.95 10.1M
2025-05-27 9.67 9.98 9.63 9.97 13.0M
2025-05-26 9.80 9.97 9.62 9.70 11.0M
2025-05-23 9.80 10.18 9.75 9.82 12.6M
2025-05-22 9.97 10.06 9.77 9.80 8.8M
2025-05-21 10.04 10.22 9.91 9.98 9.8M
2025-05-20 9.92 10.13 9.81 10.08 13.8M
2025-05-19 9.56 9.93 9.56 9.92 14.6M
2025-05-16 9.70 9.72 9.48 9.60 11.2M
2025-05-15 9.55 9.81 9.49 9.73 14.1M
2025-05-14 9.60 9.62 9.52 9.55 7.3M
2025-05-13 9.75 9.76 9.58 9.63 7.0M
2025-05-12 9.68 9.78 9.62 9.72 7.9M
2025-05-09 9.81 9.89 9.66 9.68 10.0M
2025-05-08 9.87 9.95 9.77 9.82 14.7M
2025-05-07 9.80 10.03 9.75 9.89 24.5M
2025-05-06 9.72 9.79 9.59 9.79 23.5M
2025-04-30 9.66 9.91 9.53 9.70 35.9M
2025-04-29 9.14 9.63 9.14 9.63 10.8M
2025-04-28 9.11 9.19 8.72 8.75 12.7M
2025-04-25 9.24 9.48 9.20 9.21 10.3M
2025-04-24 9.12 9.38 9.11 9.26 10.5M
2025-04-23 9.50 9.54 9.14 9.16 13.0M
2025-04-22 9.39 9.54 9.33 9.50 11.5M
2025-04-21 9.45 9.63 9.34 9.51 11.8M
2025-04-18 9.70 9.83 9.38 9.45 15.7M
2025-04-17 9.50 9.92 9.34 9.79 22.8M
2025-04-16 9.66 9.79 9.31 9.54 19.4M
2025-04-15 9.60 9.94 9.53 9.75 34.6M
2025-04-14 9.01 10.10 9.00 9.71 38.0M
2025-04-11 9.40 9.40 9.15 9.18 14.0M
2025-04-10 9.10 9.48 9.05 9.37 20.7M
2025-04-09 8.80 9.22 8.53 9.20 19.2M
2025-04-08 8.28 8.98 8.28 8.93 17.6M
2025-04-07 9.05 9.15 8.27 8.27 13.4M
2025-04-03 9.05 9.20 9.00 9.19 8.0M
2025-04-02 8.95 9.04 8.87 9.01 4.0M
2025-04-01 8.77 8.97 8.77 8.92 4.5M
2025-03-31 8.87 8.88 8.61 8.76 5.7M
2025-03-28 9.10 9.12 8.89 8.93 4.7M
2025-03-27 9.05 9.19 9.00 9.05 5.4M
2025-03-26 8.91 9.13 8.87 9.08 5.9M
2025-03-25 9.01 9.07 8.84 8.98 7.2M
2025-03-24 9.10 9.16 8.86 9.04 9.8M
2025-03-21 9.06 9.14 8.92 8.94 7.6M
2025-03-20 9.15 9.27 9.09 9.10 7.9M
2025-03-19 9.23 9.35 9.09 9.18 12.5M
2025-03-18 9.22 9.28 9.17 9.27 7.8M
2025-03-17 9.29 9.39 9.17 9.21 9.7M
2025-03-14 9.01 9.28 9.01 9.28 12.0M
2025-03-13 9.06 9.12 8.89 9.03 9.8M
2025-03-12 8.96 9.23 8.87 9.10 13.1M
2025-03-11 8.80 9.08 8.71 8.92 15.0M
2025-03-10 9.20 9.32 8.77 8.83 23.4M
2025-03-07 8.55 8.55 8.44 8.50 5.8M
2025-03-06 8.48 8.56 8.43 8.55 5.5M
2025-03-05 8.50 8.55 8.32 8.48 5.9M
2025-03-04 8.34 8.50 8.33 8.50 4.8M
2025-03-03 8.35 8.50 8.32 8.40 6.2M
2025-02-28 8.56 8.56 8.28 8.30 6.9M
2025-02-27 8.43 8.57 8.37 8.56 8.2M
2025-02-26 8.26 8.45 8.25 8.45 6.9M
2025-02-25 8.34 8.42 8.28 8.30 7.0M
2025-02-24 8.34 8.49 8.34 8.43 10.1M
2025-02-21 8.32 8.33 8.20 8.23 5.1M
2025-02-20 8.22 8.32 8.20 8.29 5.4M
2025-02-19 8.15 8.26 8.13 8.24 5.5M
2025-02-18 8.43 8.44 8.13 8.17 7.9M
2025-02-17 8.31 8.47 8.28 8.45 8.7M
2025-02-14 8.32 8.34 8.27 8.32 6.0M
2025-02-13 8.35 8.42 8.29 8.30 7.7M
2025-02-12 8.35 8.38 8.28 8.36 6.1M
2025-02-11 8.43 8.45 8.31 8.38 7.1M
2025-02-10 8.31 8.45 8.28 8.45 10.5M
2025-02-07 8.26 8.37 8.20 8.29 11.1M
2025-02-06 8.16 8.25 8.11 8.24 9.1M
2025-02-05 8.29 8.35 8.15 8.19 10.5M
2025-01-27 8.28 8.47 8.23 8.23 13.7M
2025-01-24 8.30 8.32 8.13 8.24 17.3M
2025-01-23 8.69 8.72 8.34 8.45 34.4M
2025-01-22 8.47 8.72 8.41 8.72 10.6M
2025-01-21 8.13 8.16 7.87 7.93 4.2M
2025-01-20 8.13 8.16 8.00 8.10 5.4M
2025-01-17 8.00 8.13 7.85 8.08 5.6M
2025-01-16 7.97 8.08 7.87 7.97 6.2M
2025-01-15 7.89 8.05 7.77 7.88 7.0M
2025-01-14 7.64 7.89 7.63 7.89 6.0M
2025-01-13 7.45 7.65 7.30 7.63 5.7M
2025-01-10 7.77 7.84 7.51 7.51 4.0M
2025-01-09 7.70 7.88 7.70 7.83 3.8M
2025-01-08 7.80 7.88 7.57 7.77 5.6M
2025-01-07 7.63 7.81 7.59 7.80 5.2M
2025-01-06 7.83 7.85 7.43 7.68 7.3M
2025-01-03 8.27 8.33 7.74 7.76 8.6M
2025-01-02 8.26 8.54 8.13 8.23 8.4M