Dongguan Development Holdings Co Ltd (000828)

000828
🏛️ Chine →
11.17
Dernière Mise à Jour: 2025-09-30
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 8.92 8.98 8.89 8.97 2.3M
2022-12-29 8.99 8.99 8.89 8.91 2.7M
2022-12-28 9.03 9.04 8.95 8.98 1.7M
2022-12-27 8.95 9.09 8.95 9.04 2.5M
2022-12-26 9.04 9.04 8.92 8.94 2.5M
2022-12-23 9.00 9.13 8.96 9.00 1.9M
2022-12-22 9.18 9.21 8.99 9.02 2.3M
2022-12-21 9.19 9.22 9.06 9.14 1.9M
2022-12-20 9.15 9.24 9.11 9.14 2.3M
2022-12-19 9.37 9.42 9.15 9.16 3.3M
2022-12-16 9.34 9.39 9.25 9.36 2.9M
2022-12-15 9.45 9.45 9.33 9.34 2.8M
2022-12-14 9.47 9.51 9.39 9.43 2.8M
2022-12-13 9.41 9.51 9.37 9.47 3.6M
2022-12-12 9.50 9.51 9.35 9.36 3.2M
2022-12-09 9.55 9.62 9.45 9.50 3.5M
2022-12-08 9.57 9.58 9.51 9.56 2.9M
2022-12-07 9.57 9.61 9.48 9.54 2.9M
2022-12-06 9.52 9.64 9.49 9.54 4.2M
2022-12-05 9.48 9.64 9.40 9.57 6.6M
2022-12-02 9.41 9.43 9.30 9.33 3.2M
2022-12-01 9.48 9.55 9.39 9.41 4.1M
2022-11-30 9.45 9.49 9.36 9.41 3.7M
2022-11-29 9.25 9.47 9.20 9.38 5.5M
2022-11-28 9.22 9.26 9.13 9.20 3.7M
2022-11-25 9.22 9.29 9.17 9.27 3.3M
2022-11-24 9.28 9.29 9.20 9.22 1.8M
2022-11-23 9.21 9.26 9.19 9.22 2.4M
2022-11-22 9.25 9.34 9.16 9.21 3.3M
2022-11-21 9.23 9.28 9.18 9.25 3.0M
2022-11-18 9.36 9.39 9.24 9.26 3.3M
2022-11-17 9.30 9.35 9.25 9.32 3.2M
2022-11-16 9.34 9.39 9.28 9.31 3.2M
2022-11-15 9.23 9.43 9.23 9.36 4.3M
2022-11-14 9.27 9.35 9.22 9.24 3.7M
2022-11-11 9.31 9.35 9.22 9.24 3.8M
2022-11-10 9.13 9.20 9.09 9.18 2.1M
2022-11-09 9.27 9.27 9.13 9.16 2.2M
2022-11-08 9.23 9.27 9.17 9.19 1.6M
2022-11-07 9.22 9.25 9.12 9.24 2.3M
2022-11-04 9.10 9.23 9.09 9.21 3.1M
2022-11-03 9.00 9.12 9.00 9.10 2.0M
2022-11-02 9.01 9.17 9.01 9.10 2.8M
2022-11-01 8.80 9.05 8.80 9.03 3.3M
2022-10-31 8.78 8.95 8.77 8.79 3.1M
2022-10-28 9.05 9.17 8.86 8.88 3.9M
2022-10-27 9.04 9.56 9.02 9.25 5.8M
2022-10-26 8.90 9.19 8.88 9.02 3.6M
2022-10-25 9.08 9.08 8.81 8.89 2.4M
2022-10-24 9.18 9.35 8.85 8.99 3.3M
2022-10-21 9.27 9.33 9.16 9.18 1.8M
2022-10-20 9.25 9.34 9.16 9.19 2.6M
2022-10-19 9.30 9.40 9.25 9.29 2.1M
2022-10-18 9.30 9.46 9.30 9.32 2.6M
2022-10-17 9.08 9.26 9.08 9.24 2.1M
2022-10-14 9.08 9.22 9.07 9.15 2.4M
2022-10-13 9.01 9.12 8.93 9.05 1.8M
2022-10-12 8.83 9.05 8.72 9.05 2.6M
2022-10-11 8.87 8.92 8.67 8.84 2.1M
2022-10-10 9.08 9.11 8.80 8.85 3.9M
2022-09-30 9.11 9.25 9.08 9.18 3.5M
2022-09-29 9.25 9.31 9.11 9.19 3.1M
2022-09-28 9.28 9.30 9.15 9.15 1.7M
2022-09-27 9.16 9.32 9.10 9.32 2.5M
2022-09-26 9.30 9.33 9.13 9.13 3.0M
2022-09-23 9.48 9.57 9.33 9.38 2.5M
2022-09-22 9.54 9.56 9.45 9.48 2.4M
2022-09-21 9.31 9.75 9.20 9.63 6.7M
2022-09-20 9.33 9.38 9.25 9.34 2.5M
2022-09-19 9.35 9.48 9.20 9.27 3.8M
2022-09-16 9.82 9.85 9.35 9.35 7.7M
2022-09-15 10.05 10.07 9.75 9.83 4.4M
2022-09-14 10.07 10.10 9.94 9.99 3.8M
2022-09-13 10.18 10.18 10.09 10.12 2.7M
2022-09-09 10.15 10.18 10.07 10.12 3.5M
2022-09-08 10.13 10.20 10.08 10.15 4.4M
2022-09-07 10.05 10.12 10.02 10.08 2.5M
2022-09-06 10.00 10.09 9.98 10.08 3.4M
2022-09-05 9.88 9.97 9.82 9.97 2.7M
2022-09-02 9.89 9.99 9.86 9.88 2.4M
2022-09-01 10.00 10.05 9.83 9.88 3.3M
2022-08-31 10.15 10.15 9.98 9.99 4.0M
2022-08-30 10.06 10.23 10.01 10.15 3.7M
2022-08-29 9.96 10.06 9.88 10.05 3.5M
2022-08-26 10.20 10.23 10.00 10.04 4.0M
2022-08-25 9.95 10.17 9.95 10.16 5.4M
2022-08-24 10.11 10.27 9.90 9.96 6.0M
2022-08-23 10.00 10.13 9.97 10.13 3.4M
2022-08-22 10.00 10.10 9.96 10.00 2.2M
2022-08-19 10.12 10.14 10.00 10.01 2.9M
2022-08-18 10.10 10.32 10.07 10.10 3.7M
2022-08-17 10.05 10.42 10.02 10.26 7.4M
2022-08-16 10.02 10.09 9.97 10.05 2.4M
2022-08-15 10.00 10.05 9.94 10.01 2.6M
2022-08-12 10.00 10.04 9.94 10.01 3.7M
2022-08-11 9.82 10.06 9.82 10.04 5.1M
2022-08-10 9.77 9.86 9.75 9.82 2.3M
2022-08-09 9.79 9.83 9.71 9.81 2.3M
2022-08-08 9.80 9.85 9.74 9.79 2.5M
2022-08-05 9.64 9.82 9.60 9.81 3.6M
2022-08-04 9.61 9.75 9.56 9.64 3.7M
2022-08-03 9.60 9.82 9.56 9.59 5.5M
2022-08-02 10.01 10.03 9.49 9.53 8.2M
2022-08-01 10.11 10.15 10.05 10.05 2.8M
2022-07-29 10.22 10.23 10.07 10.09 3.8M
2022-07-28 10.26 10.35 10.20 10.21 4.8M
2022-07-27 10.17 10.27 10.14 10.24 2.8M
2022-07-26 10.16 10.21 10.08 10.19 2.7M
2022-07-25 10.23 10.34 10.10 10.10 2.8M
2022-07-22 10.20 10.27 10.05 10.18 3.4M
2022-07-21 10.35 10.44 10.21 10.22 3.8M
2022-07-20 10.45 10.49 10.32 10.36 4.7M
2022-07-19 10.33 10.42 10.27 10.37 4.3M
2022-07-18 10.08 10.32 10.08 10.28 5.1M
2022-07-15 10.22 10.29 10.07 10.07 5.6M
2022-07-14 10.30 10.46 10.24 10.29 6.7M
2022-07-13 10.18 10.44 10.15 10.40 10.5M
2022-07-12 10.08 10.41 10.03 10.23 8.3M
2022-07-11 9.98 10.06 9.94 10.03 2.4M
2022-07-08 10.04 10.10 9.97 10.00 3.1M
2022-07-07 9.93 10.14 9.93 10.08 3.6M
2022-07-06 9.98 10.07 9.90 9.94 4.2M
2022-07-05 10.30 10.30 9.98 10.03 6.0M
2022-07-04 10.18 10.26 10.10 10.20 4.0M
2022-07-01 10.21 10.31 10.15 10.18 3.4M
2022-06-30 10.25 10.34 10.17 10.25 6.2M
2022-06-29 10.29 10.53 10.19 10.21 10.6M
2022-06-28 10.03 10.39 10.03 10.29 6.5M
2022-06-27 10.19 10.21 10.10 10.12 3.7M
2022-06-24 10.22 10.24 10.10 10.16 5.0M
2022-06-23 10.03 10.23 10.02 10.22 5.1M
2022-06-22 10.12 10.12 10.00 10.09 3.7M
2022-06-21 10.06 10.15 9.99 10.05 4.1M
2022-06-20 10.15 10.18 10.03 10.06 5.1M
2022-06-17 10.30 10.30 9.99 10.17 12.0M
2022-06-16 10.21 11.11 10.04 10.47 21.7M
2022-06-15 10.31 10.65 10.21 10.42 17.3M
2022-06-14 9.88 10.22 9.82 10.21 9.1M
2022-06-13 9.97 10.06 9.81 9.90 6.3M
2022-06-10 10.00 10.14 9.92 10.10 5.9M
2022-06-09 10.16 10.24 9.99 10.05 5.9M
2022-06-08 9.97 10.22 9.97 10.15 7.6M
2022-06-07 9.98 10.15 9.97 10.02 4.5M
2022-06-06 9.95 10.05 9.88 10.05 4.5M
2022-06-02 10.06 10.06 9.83 9.98 3.6M
2022-06-01 9.89 10.14 9.87 10.00 6.2M
2022-05-31 9.88 9.93 9.77 9.90 4.0M
2022-05-30 9.84 9.88 9.71 9.83 2.8M
2022-05-27 9.83 9.91 9.68 9.79 3.7M
2022-05-26 9.69 9.98 9.65 9.87 6.2M
2022-05-25 9.47 9.67 9.43 9.65 3.4M
2022-05-24 9.64 9.97 9.43 9.47 6.3M
2022-05-23 9.67 9.71 9.59 9.65 2.7M
2022-05-20 9.58 9.65 9.55 9.64 3.4M
2022-05-19 9.54 9.56 9.40 9.53 4.0M
2022-05-18 9.79 9.82 9.67 9.69 3.5M
2022-05-17 9.67 10.00 9.61 9.78 6.8M
2022-05-16 9.81 9.88 9.60 9.66 4.7M
2022-05-13 9.81 9.96 9.75 9.81 5.0M
2022-05-12 9.66 9.81 9.61 9.79 3.2M
2022-05-11 9.70 9.91 9.64 9.69 5.3M
2022-05-10 9.54 9.75 9.41 9.70 3.6M
2022-05-09 9.51 9.75 9.51 9.61 3.6M
2022-05-06 9.63 9.84 9.54 9.59 7.6M
2022-05-05 9.14 10.15 9.13 9.98 10.6M
2022-04-29 9.01 9.28 7.99 9.23 6.8M
2022-04-28 8.95 9.08 8.79 8.88 5.1M
2022-04-27 8.75 9.09 8.57 9.01 8.3M
2022-04-26 9.35 9.42 8.83 8.89 7.9M
2022-04-25 9.88 9.89 9.28 9.31 9.4M
2022-04-22 10.00 10.08 9.82 10.06 5.8M
2022-04-21 10.10 10.49 10.00 10.03 8.2M
2022-04-20 10.33 10.38 10.05 10.17 5.0M
2022-04-19 10.25 10.37 10.20 10.30 4.3M
2022-04-18 10.44 10.45 10.05 10.24 7.0M
2022-04-15 10.89 10.90 10.50 10.55 9.2M
2022-04-14 10.79 10.95 10.72 10.88 7.1M
2022-04-13 10.93 11.00 10.69 10.69 7.4M
2022-04-12 10.64 11.08 10.62 11.02 9.1M
2022-04-11 10.92 11.19 10.51 10.83 11.3M
2022-04-08 10.81 10.90 10.65 10.87 7.4M
2022-04-07 11.05 11.15 10.80 10.82 9.9M
2022-04-06 11.09 11.20 10.99 11.05 10.6M
2022-04-01 10.90 11.25 10.82 11.18 15.0M
2022-03-31 10.76 11.08 10.36 10.91 10.6M
2022-03-30 10.60 10.98 10.51 10.82 10.4M
2022-03-29 10.74 10.77 10.47 10.50 8.1M
2022-03-28 10.53 10.83 10.37 10.67 7.9M
2022-03-25 10.78 10.86 10.63 10.66 7.5M
2022-03-24 10.56 11.14 10.55 10.85 13.7M
2022-03-23 10.51 11.03 10.49 10.70 21.1M
2022-03-22 9.70 10.77 9.67 10.77 24.4M
2022-03-21 9.82 9.92 9.67 9.79 5.5M
2022-03-18 9.78 9.86 9.66 9.86 4.3M
2022-03-17 9.78 10.03 9.70 9.80 6.4M
2022-03-16 9.70 9.84 9.30 9.78 8.8M
2022-03-15 10.00 10.08 9.49 9.53 9.4M
2022-03-14 10.32 10.34 10.08 10.09 4.5M
2022-03-11 10.10 10.46 9.98 10.44 5.7M
2022-03-10 10.40 10.55 10.21 10.29 8.1M
2022-03-09 10.39 10.40 9.70 10.09 7.4M
2022-03-08 10.67 10.68 10.23 10.27 6.6M
2022-03-07 10.83 10.87 10.50 10.56 6.7M
2022-03-04 10.89 10.94 10.68 10.81 7.5M
2022-03-03 10.90 10.99 10.82 10.94 6.0M
2022-03-02 10.82 10.94 10.79 10.90 4.7M
2022-03-01 10.84 10.94 10.81 10.89 5.4M
2022-02-28 10.88 11.07 10.70 10.86 9.8M
2022-02-25 11.64 11.64 10.99 11.00 22.5M
2022-02-24 11.87 12.36 11.43 11.70 22.6M
2022-02-23 11.62 12.44 11.52 11.99 22.9M
2022-02-22 11.07 11.68 11.00 11.62 19.4M
2022-02-21 11.70 11.70 11.17 11.23 27.8M
2022-02-18 10.24 10.71 10.23 10.64 9.4M
2022-02-17 10.34 10.38 10.27 10.29 3.4M
2022-02-16 10.19 10.43 10.17 10.35 5.0M
2022-02-15 10.19 10.21 10.08 10.18 2.5M
2022-02-14 10.17 10.18 10.07 10.09 2.5M
2022-02-11 10.25 10.33 10.18 10.18 4.6M
2022-02-10 10.22 10.30 10.17 10.23 3.5M
2022-02-09 10.14 10.27 10.09 10.22 3.7M
2022-02-08 9.96 10.14 9.90 10.14 3.7M
2022-02-07 9.88 9.97 9.83 9.94 2.5M
2022-01-28 9.82 9.91 9.67 9.79 2.9M
2022-01-27 9.70 10.02 9.65 9.72 4.4M
2022-01-26 9.72 9.87 9.63 9.72 2.7M
2022-01-25 10.03 10.04 9.66 9.66 6.3M
2022-01-24 10.11 10.12 9.99 10.05 4.6M
2022-01-21 10.35 10.37 10.16 10.17 3.9M
2022-01-20 10.20 10.36 10.14 10.36 6.4M
2022-01-19 10.23 10.30 10.16 10.21 3.2M
2022-01-18 10.28 10.30 10.20 10.24 3.5M
2022-01-17 10.23 10.27 10.20 10.24 4.3M
2022-01-14 10.39 10.42 10.22 10.24 4.4M
2022-01-13 10.44 10.55 10.36 10.39 4.0M
2022-01-12 10.50 10.57 10.40 10.43 5.8M
2022-01-11 10.26 10.68 10.23 10.48 12.5M
2022-01-10 10.26 10.28 10.19 10.26 3.5M
2022-01-07 10.28 10.38 10.23 10.24 5.6M
2022-01-06 10.26 10.30 10.23 10.28 3.7M
2022-01-05 10.27 10.35 10.22 10.27 4.2M
2022-01-04 10.14 10.28 10.14 10.26 5.4M