Datang Telecom Technology Co Ltd (600198)

600198
🏛️ Chine →
8.08
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
2022-12-30 5.90 5.95 5.87 5.92 3.7M
2022-12-29 5.84 5.93 5.82 5.86 5.1M
2022-12-28 5.94 5.99 5.85 5.86 8.0M
2022-12-27 6.02 6.04 5.93 5.99 5.9M
2022-12-26 5.96 6.05 5.94 6.02 6.0M
2022-12-23 5.90 5.99 5.90 5.95 6.2M
2022-12-22 6.05 6.07 5.92 5.94 9.1M
2022-12-21 6.16 6.19 5.97 6.01 14.0M
2022-12-20 6.44 6.48 6.13 6.16 19.3M
2022-12-19 6.62 6.66 6.39 6.41 21.9M
2022-12-16 6.60 6.80 6.49 6.68 49.6M
2022-12-15 6.28 6.94 6.27 6.82 66.6M
2022-12-14 6.40 6.48 6.29 6.31 9.2M
2022-12-13 6.36 6.36 6.24 6.27 4.8M
2022-12-12 6.36 6.39 6.30 6.32 5.6M
2022-12-09 6.39 6.40 6.31 6.38 6.6M
2022-12-08 6.42 6.43 6.31 6.35 6.8M
2022-12-07 6.52 6.52 6.38 6.45 8.0M
2022-12-06 6.59 6.60 6.49 6.51 8.8M
2022-12-05 6.43 6.60 6.42 6.58 11.8M
2022-12-02 6.38 6.46 6.37 6.38 6.4M
2022-12-01 6.30 6.52 6.29 6.38 9.7M
2022-11-30 6.28 6.31 6.22 6.30 5.1M
2022-11-29 6.17 6.28 6.16 6.27 6.0M
2022-11-28 6.17 6.21 6.11 6.17 6.3M
2022-11-25 6.28 6.33 6.21 6.28 7.6M
2022-11-24 6.46 6.46 6.25 6.27 11.9M
2022-11-23 6.52 6.68 6.45 6.46 17.4M
2022-11-22 6.37 6.74 6.35 6.51 17.6M
2022-11-21 6.48 6.48 6.32 6.39 6.4M
2022-11-18 6.57 6.62 6.44 6.45 7.5M
2022-11-17 6.51 6.59 6.44 6.59 7.6M
2022-11-16 6.58 6.65 6.47 6.52 9.0M
2022-11-15 6.38 6.63 6.37 6.59 13.1M
2022-11-14 6.35 6.51 6.29 6.41 12.7M
2022-11-11 6.28 6.36 6.21 6.26 9.4M
2022-11-10 6.20 6.26 6.18 6.20 5.0M
2022-11-09 6.33 6.33 6.22 6.23 5.5M
2022-11-08 6.27 6.33 6.21 6.32 5.9M
2022-11-07 6.20 6.29 6.20 6.27 6.8M
2022-11-04 6.34 6.36 6.18 6.26 9.6M
2022-11-03 6.22 6.28 6.17 6.24 9.4M
2022-11-02 6.18 6.60 6.17 6.29 15.6M
2022-11-01 6.17 6.22 6.10 6.18 5.5M
2022-10-31 5.92 6.18 5.91 6.14 5.5M
2022-10-28 6.18 6.23 5.94 5.97 7.0M
2022-10-27 6.22 6.33 6.21 6.25 6.0M
2022-10-26 6.02 6.25 6.02 6.22 6.6M
2022-10-25 6.07 6.12 5.98 6.03 4.1M
2022-10-24 6.16 6.27 6.03 6.07 5.1M
2022-10-21 6.23 6.26 6.14 6.16 4.0M
2022-10-20 6.14 6.31 6.11 6.23 6.5M
2022-10-19 6.23 6.26 6.15 6.18 4.2M
2022-10-18 6.34 6.34 6.17 6.23 6.4M
2022-10-17 6.00 6.28 5.96 6.27 9.4M
2022-10-14 6.01 6.04 5.94 6.00 6.2M
2022-10-13 5.85 6.03 5.80 5.96 8.2M
2022-10-12 5.58 5.88 5.57 5.88 7.7M
2022-10-11 5.59 5.65 5.51 5.60 4.2M
2022-10-10 5.69 5.80 5.57 5.59 5.9M
2022-09-30 5.63 5.74 5.58 5.64 3.7M
2022-09-29 5.81 5.85 5.64 5.65 4.6M
2022-09-28 5.92 5.94 5.75 5.76 4.9M
2022-09-27 5.82 5.94 5.82 5.93 4.8M
2022-09-26 6.03 6.04 5.79 5.82 8.0M
2022-09-23 6.17 6.21 5.99 6.05 4.9M
2022-09-22 6.16 6.23 6.13 6.16 3.3M
2022-09-21 6.10 6.21 5.98 6.19 5.5M
2022-09-20 6.11 6.22 6.10 6.11 4.4M
2022-09-19 6.27 6.31 6.07 6.10 7.8M
2022-09-16 6.40 6.42 6.28 6.29 6.0M
2022-09-15 6.53 6.54 6.33 6.38 7.8M
2022-09-14 6.50 6.52 6.42 6.52 4.5M
2022-09-13 6.55 6.64 6.53 6.54 5.5M
2022-09-09 6.58 6.62 6.44 6.53 5.2M
2022-09-08 6.69 6.69 6.56 6.56 7.2M
2022-09-07 6.60 6.83 6.58 6.69 10.7M
2022-09-06 6.58 6.69 6.55 6.65 6.7M
2022-09-05 6.67 6.75 6.53 6.60 8.2M
2022-09-02 6.38 6.76 6.38 6.67 14.4M
2022-09-01 6.44 6.58 6.38 6.38 8.3M
2022-08-31 6.59 6.65 6.42 6.44 7.9M
2022-08-30 6.56 6.67 6.50 6.55 6.5M
2022-08-29 6.41 6.58 6.37 6.54 6.5M
2022-08-26 6.59 6.65 6.50 6.52 6.1M
2022-08-25 6.63 6.65 6.50 6.57 5.9M
2022-08-24 6.81 6.86 6.58 6.61 10.7M
2022-08-23 6.80 6.89 6.77 6.83 6.2M
2022-08-22 6.79 6.90 6.73 6.83 7.4M
2022-08-19 7.00 7.10 6.83 6.85 10.0M
2022-08-18 7.00 7.01 6.85 6.98 8.1M
2022-08-17 6.98 7.03 6.94 7.00 7.7M
2022-08-16 6.94 7.16 6.92 6.99 10.0M
2022-08-15 7.01 7.06 6.91 6.94 9.6M
2022-08-12 7.14 7.21 7.01 7.01 12.7M
2022-08-11 7.13 7.27 7.11 7.15 19.2M
2022-08-10 7.18 7.44 7.10 7.11 30.3M
2022-08-09 6.86 7.45 6.75 7.23 31.8M
2022-08-08 6.90 6.93 6.80 6.88 13.3M
2022-08-05 6.59 6.98 6.58 6.87 21.1M
2022-08-04 6.38 6.64 6.37 6.58 10.0M
2022-08-03 6.31 6.51 6.31 6.35 9.5M
2022-08-02 6.61 6.61 6.24 6.33 11.8M
2022-08-01 6.50 6.65 6.46 6.63 5.8M
2022-07-29 6.68 6.68 6.52 6.53 8.1M
2022-07-28 6.70 6.81 6.66 6.68 7.7M
2022-07-27 6.56 6.70 6.49 6.69 8.3M
2022-07-26 6.51 6.58 6.49 6.57 5.5M
2022-07-25 6.63 6.70 6.52 6.53 5.6M
2022-07-22 6.77 6.79 6.61 6.65 6.5M
2022-07-21 6.72 6.82 6.68 6.74 8.3M
2022-07-20 6.69 6.78 6.66 6.73 7.9M
2022-07-19 6.49 6.70 6.48 6.69 9.9M
2022-07-18 6.36 6.53 6.36 6.52 6.1M
2022-07-15 6.45 6.54 6.36 6.41 8.3M
2022-07-14 6.53 6.57 6.47 6.48 5.5M
2022-07-13 6.45 6.59 6.40 6.54 6.3M
2022-07-12 6.55 6.55 6.41 6.42 6.2M
2022-07-11 6.63 6.75 6.50 6.53 7.8M
2022-07-08 6.61 6.79 6.58 6.67 7.5M
2022-07-07 6.59 6.64 6.57 6.60 5.3M
2022-07-06 6.64 6.72 6.55 6.59 7.3M
2022-07-05 6.75 6.75 6.54 6.66 10.8M
2022-07-04 6.71 6.75 6.58 6.75 10.1M
2022-07-01 6.78 6.81 6.68 6.71 9.7M
2022-06-30 6.81 6.88 6.75 6.78 12.2M
2022-06-29 6.92 7.16 6.81 6.82 19.8M
2022-06-28 6.77 6.93 6.69 6.93 11.1M
2022-06-27 6.75 6.84 6.73 6.76 10.0M
2022-06-24 6.77 6.86 6.76 6.83 8.5M
2022-06-23 6.77 6.80 6.65 6.76 8.6M
2022-06-22 6.95 7.00 6.72 6.73 12.6M
2022-06-21 7.05 7.09 6.91 6.96 10.5M
2022-06-20 7.02 7.10 6.98 7.04 8.0M
2022-06-17 7.01 7.13 6.90 7.02 8.8M
2022-06-16 6.96 7.15 6.96 7.04 7.3M
2022-06-15 7.00 7.14 6.98 7.04 8.1M
2022-06-14 7.03 7.08 6.82 7.03 11.2M
2022-06-13 7.20 7.25 7.05 7.12 9.7M
2022-06-10 7.20 7.29 7.16 7.29 8.5M
2022-06-09 7.35 7.39 7.18 7.21 10.6M
2022-06-08 7.49 7.58 7.23 7.38 12.2M
2022-06-07 7.53 7.60 7.39 7.43 11.0M
2022-06-06 7.55 7.70 7.48 7.54 13.4M
2022-06-02 7.36 7.58 7.33 7.55 15.1M
2022-06-01 7.33 7.44 7.26 7.41 18.3M
2022-05-31 7.25 7.55 7.25 7.37 26.9M
2022-05-30 6.93 7.58 6.89 7.30 34.9M
2022-05-27 6.86 6.97 6.82 6.89 10.2M
2022-05-26 6.80 7.01 6.68 6.86 13.5M
2022-05-25 6.70 6.83 6.66 6.80 11.4M
2022-05-24 7.06 7.14 6.73 6.74 14.2M
2022-05-23 7.02 7.16 6.95 7.06 9.4M
2022-05-20 7.03 7.21 7.00 7.01 15.9M
2022-05-19 6.67 7.24 6.63 7.02 23.3M
2022-05-18 6.75 6.87 6.71 6.81 9.8M
2022-05-17 6.84 6.84 6.66 6.76 11.2M
2022-05-16 6.59 6.92 6.56 6.82 16.1M
2022-05-13 6.59 6.66 6.55 6.59 8.0M
2022-05-12 6.58 6.68 6.51 6.60 11.0M
2022-05-11 6.66 6.89 6.62 6.67 16.5M
2022-05-10 6.67 6.92 6.50 6.70 16.7M
2022-05-09 6.43 6.74 6.43 6.56 10.5M
2022-05-06 6.62 6.71 6.44 6.53 12.7M
2022-05-05 6.81 6.91 6.72 6.80 11.8M
2022-04-29 6.81 6.90 6.66 6.81 16.6M
2022-04-28 6.80 7.01 6.61 6.69 24.7M
2022-04-27 6.32 6.94 6.32 6.94 24.9M
2022-04-26 6.60 6.87 6.24 6.31 18.9M
2022-04-25 7.08 7.20 6.75 6.75 21.6M
2022-04-22 8.16 8.18 7.50 7.50 38.1M
2022-04-21 7.88 8.61 7.68 8.33 53.7M
2022-04-19 7.90 7.94 7.64 7.83 8.3M
2022-04-18 8.05 8.07 7.75 7.89 8.3M
2022-04-15 8.10 8.21 8.03 8.11 7.8M
2022-04-14 8.05 8.23 7.93 8.10 12.5M
2022-04-13 7.89 8.25 7.71 8.12 15.0M
2022-04-12 7.67 8.04 7.62 7.91 19.8M
2022-04-11 7.67 7.68 7.53 7.68 13.4M
2022-04-08 7.31 7.31 7.31 7.31 1.6M
2022-04-07 7.34 7.41 6.96 6.96 13.3M
2022-04-06 7.27 7.43 7.25 7.33 5.2M
2022-04-01 7.39 7.42 7.25 7.35 6.1M
2022-03-31 7.19 7.48 7.16 7.38 8.4M
2022-03-30 7.09 7.24 7.08 7.19 5.6M
2022-03-29 7.07 7.28 6.99 7.08 7.1M
2022-03-28 7.21 7.27 7.00 7.12 6.2M
2022-03-25 7.24 7.47 7.19 7.20 7.0M
2022-03-24 7.34 7.43 7.12 7.17 9.7M
2022-03-23 7.34 7.58 7.25 7.37 13.9M
2022-03-22 6.98 7.33 6.87 7.33 11.5M
2022-03-21 7.15 7.21 6.87 6.98 17.2M
2022-03-18 6.60 6.87 6.57 6.87 11.0M
2022-03-17 6.25 6.54 6.25 6.54 11.9M
2022-03-16 6.66 6.70 6.23 6.23 23.3M
2022-03-15 6.78 6.93 6.56 6.56 11.0M
2022-03-14 7.16 7.16 6.91 6.91 10.7M
2022-03-11 7.42 7.46 7.13 7.27 11.5M
2022-03-10 7.65 7.69 7.48 7.50 5.1M
2022-03-09 7.75 7.84 7.38 7.52 9.7M
2022-03-08 7.93 8.01 7.75 7.77 7.1M
2022-03-07 7.82 8.04 7.77 7.95 8.2M
2022-03-04 7.72 7.84 7.66 7.82 3.8M
2022-03-03 7.70 7.86 7.70 7.75 5.5M
2022-03-02 7.73 7.76 7.65 7.70 5.1M
2022-03-01 7.69 7.85 7.58 7.76 8.3M
2022-02-28 7.77 7.80 7.64 7.73 4.2M
2022-02-25 7.84 7.92 7.75 7.79 4.7M
2022-02-24 7.96 8.07 7.67 7.77 7.4M
2022-02-23 7.84 8.08 7.84 8.00 5.5M
2022-02-22 7.94 7.94 7.70 7.85 5.6M
2022-02-21 7.98 7.98 7.87 7.96 4.0M
2022-02-18 7.99 8.03 7.91 7.98 3.2M
2022-02-17 8.00 8.09 7.94 7.96 3.0M
2022-02-16 7.99 8.06 7.97 8.00 2.8M
2022-02-15 7.87 8.04 7.86 7.96 2.6M
2022-02-14 7.70 8.07 7.59 7.88 6.2M
2022-02-11 8.02 8.08 7.74 7.78 6.5M
2022-02-10 8.01 8.14 8.01 8.05 3.9M
2022-02-09 7.93 8.15 7.90 8.05 5.9M
2022-02-08 7.62 8.01 7.62 7.94 7.7M
2022-02-07 7.37 7.93 7.37 7.76 16.9M
2022-01-28 7.76 7.76 7.76 7.76 2.3M
2022-01-27 8.17 8.17 8.17 8.17 2.6M
2022-01-26 8.48 8.66 8.47 8.60 3.7M
2022-01-25 8.73 8.86 8.50 8.50 6.6M
2022-01-24 8.46 8.82 8.40 8.75 7.3M
2022-01-21 8.60 8.65 8.42 8.53 6.0M
2022-01-20 8.69 8.77 8.58 8.66 5.0M
2022-01-19 8.72 8.78 8.62 8.65 5.4M
2022-01-18 8.72 8.78 8.70 8.74 4.8M
2022-01-17 8.70 8.83 8.63 8.74 5.4M
2022-01-14 8.87 8.93 8.71 8.75 7.8M
2022-01-13 9.05 9.09 8.92 8.94 5.1M
2022-01-12 9.12 9.14 8.95 9.00 5.7M
2022-01-11 9.03 9.19 8.99 9.02 8.3M
2022-01-10 8.90 9.15 8.85 9.08 9.2M
2022-01-07 8.70 9.12 8.66 8.94 12.6M
2022-01-06 8.77 8.83 8.69 8.76 5.1M
2022-01-05 8.75 8.81 8.61 8.81 7.9M
2022-01-04 8.82 8.90 8.68 8.76 7.9M