Elec-Tech International Co Ltd (002005)

002005
🏛️ Chine →
2.40
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 2.31 2.31 2.26 2.27 1,228.8K
09:35 2.27 2.28 2.27 2.27 570.9K
09:40 2.27 2.28 2.27 2.27 432.8K
09:45 2.27 2.28 2.27 2.28 78.0K
09:50 2.28 2.28 2.27 2.28 244.4K
09:55 2.28 2.29 2.28 2.28 193.2K
10:00 2.28 2.28 2.27 2.27 604.4K
10:05 2.27 2.27 2.26 2.26 81.7K
10:10 2.27 2.28 2.27 2.28 123.3K
10:15 2.28 2.28 2.27 2.27 135.5K
10:20 2.28 2.28 2.27 2.27 357.6K
10:25 2.27 2.27 2.26 2.26 806.8K
10:30 2.26 2.27 2.25 2.26 330.1K
10:35 2.26 2.27 2.25 2.26 369.1K
10:40 2.25 2.26 2.25 2.26 64.1K
10:45 2.26 2.27 2.26 2.27 163.6K
10:50 2.27 2.27 2.25 2.27 180.2K
10:55 2.26 2.26 2.25 2.26 103.4K
11:00 2.26 2.26 2.26 2.26 25.0K
11:05 2.27 2.27 2.26 2.26 29.5K
11:10 2.26 2.27 2.26 2.26 11.2K
11:15 2.26 2.27 2.26 2.27 64.5K
11:20 2.26 2.26 2.26 2.26 30.0K
11:25 2.26 2.27 2.26 2.27 87.5K
13:00 2.27 2.27 2.26 2.26 108.0K
13:05 2.26 2.27 2.26 2.26 57.1K
13:10 2.26 2.27 2.26 2.26 315.0K
13:15 2.26 2.27 2.26 2.27 33.0K
13:20 2.26 2.27 2.26 2.26 30.8K
13:25 2.27 2.28 2.27 2.28 753.7K
13:30 2.29 2.32 2.28 2.31 791.9K
13:35 2.31 2.31 2.30 2.31 76.1K
13:40 2.30 2.31 2.30 2.30 93.0K
13:45 2.30 2.30 2.29 2.29 41.9K
13:50 2.30 2.30 2.29 2.29 7.8K
13:55 2.29 2.30 2.29 2.30 17.4K
14:00 2.30 2.30 2.29 2.29 24.9K
14:05 2.29 2.30 2.29 2.30 15.1K
14:10 2.30 2.30 2.29 2.29 51.9K
14:15 2.30 2.30 2.30 2.30 31.6K
14:20 2.30 2.30 2.30 2.30 5.3K
14:25 2.30 2.30 2.29 2.30 96.9K
14:30 2.30 2.30 2.30 2.30 18.6K
14:35 2.29 2.30 2.29 2.29 57.2K
14:40 2.30 2.31 2.30 2.31 165.8K
14:45 2.31 2.32 2.30 2.31 444.5K
14:50 2.32 2.33 2.31 2.32 494.9K
14:55 2.32 2.33 2.32 2.32 37.5K
15:40 2.32 2.32 2.32 2.32 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2.35 2.44 2.32 2.40 16.8M
2025-09-26 2.32 2.34 2.29 2.32 11.2M
2025-09-25 2.30 2.34 2.30 2.33 9.1M
2025-09-24 2.30 2.32 2.29 2.29 7.7M
2025-09-23 2.31 2.33 2.25 2.32 10.2M
2025-09-22 2.36 2.39 2.29 2.31 9.4M
2025-09-19 2.36 2.38 2.33 2.36 8.3M
2025-09-18 2.43 2.44 2.34 2.36 17.4M
2025-09-17 2.41 2.48 2.40 2.42 17.9M
2025-09-16 2.28 2.38 2.27 2.38 16.4M
2025-09-15 2.32 2.32 2.23 2.27 21.4M
2025-09-12 2.39 2.43 2.35 2.35 19.2M
2025-09-11 2.36 2.38 2.30 2.38 12.7M
2025-09-10 2.34 2.39 2.34 2.36 12.7M
2025-09-09 2.34 2.43 2.33 2.36 24.6M
2025-09-08 2.29 2.34 2.27 2.33 20.7M
2025-09-05 2.28 2.30 2.23 2.29 16.8M
2025-09-04 2.31 2.33 2.27 2.29 13.2M
2025-09-03 2.32 2.37 2.28 2.30 12.6M
2025-09-02 2.35 2.35 2.26 2.32 22.5M
2025-09-01 2.36 2.45 2.36 2.36 18.7M
2025-08-29 2.39 2.40 2.34 2.36 19.9M
2025-08-28 2.41 2.43 2.30 2.41 32.6M
2025-08-27 2.39 2.48 2.37 2.41 36.1M
2025-08-26 2.48 2.48 2.36 2.36 35.0M
2025-08-25 2.60 2.61 2.48 2.48 27.3M
2025-08-22 2.63 2.66 2.56 2.61 15.6M
2025-08-21 2.66 2.68 2.60 2.61 16.8M
2025-08-20 2.68 2.71 2.64 2.66 15.0M
2025-08-19 2.67 2.71 2.65 2.68 13.7M
2025-08-18 2.70 2.70 2.62 2.67 21.7M
2025-08-15 2.71 2.75 2.69 2.70 12.8M
2025-08-14 2.81 2.82 2.68 2.69 23.7M
2025-08-13 2.74 2.82 2.72 2.81 19.0M
2025-08-12 2.67 2.78 2.66 2.76 23.9M
2025-08-11 2.70 2.76 2.63 2.65 19.1M
2025-08-08 2.81 2.81 2.68 2.70 36.7M
2025-08-07 2.79 2.85 2.74 2.82 42.4M
2025-08-06 2.60 2.71 2.58 2.71 27.0M
2025-08-05 2.47 2.58 2.47 2.58 17.2M
2025-08-04 2.44 2.50 2.44 2.46 11.2M
2025-08-01 2.41 2.48 2.41 2.43 11.0M
2025-07-31 2.38 2.44 2.38 2.42 13.4M
2025-07-30 2.42 2.45 2.38 2.39 13.1M
2025-07-29 2.47 2.47 2.40 2.42 17.6M
2025-07-28 2.50 2.54 2.46 2.46 16.0M
2025-07-25 2.51 2.60 2.50 2.50 16.3M
2025-07-24 2.47 2.52 2.44 2.52 15.9M
2025-07-23 2.49 2.53 2.46 2.46 14.1M
2025-07-22 2.52 2.56 2.50 2.50 10.9M
2025-07-21 2.56 2.58 2.45 2.51 20.4M
2025-07-18 2.58 2.63 2.54 2.57 21.7M
2025-07-17 2.55 2.59 2.53 2.55 21.1M
2025-07-16 2.48 2.61 2.48 2.57 39.1M
2025-07-15 2.41 2.50 2.39 2.49 23.2M
2025-07-14 2.33 2.46 2.33 2.41 16.3M
2025-07-11 2.42 2.45 2.36 2.36 15.0M
2025-07-10 2.42 2.42 2.34 2.39 19.3M
2025-07-09 2.53 2.55 2.40 2.41 25.0M
2025-07-08 2.44 2.55 2.43 2.51 28.5M
2025-07-07 2.39 2.49 2.38 2.45 28.6M
2025-07-04 2.37 2.43 2.32 2.37 24.1M
2025-07-03 2.42 2.48 2.39 2.41 29.5M
2025-07-02 2.47 2.50 2.35 2.37 55.8M
2025-07-01 2.62 2.69 2.47 2.47 81.3M
2025-06-30 2.49 2.60 2.49 2.60 16.7M
2025-06-27 2.52 2.52 2.32 2.48 93.1M
2025-06-26 2.40 2.40 2.36 2.40 19.5M
2025-06-25 2.21 2.29 2.17 2.29 35.8M
2025-06-24 2.11 2.18 2.11 2.18 40.5M
2025-06-23 2.08 2.13 2.03 2.08 40.6M
2025-06-20 1.94 2.04 1.93 2.04 25.6M
2025-06-19 1.93 1.98 1.93 1.94 24.6M
2025-06-18 1.97 1.98 1.92 1.94 49.6M
2025-06-17 2.00 2.10 1.99 2.02 60.5M
2025-06-16 2.10 2.11 1.95 2.00 66.7M
2025-06-13 1.98 2.02 1.96 2.02 39.4M
2025-06-12 1.82 1.92 1.82 1.92 37.8M
2025-06-11 1.81 1.85 1.79 1.83 13.7M
2025-06-10 1.81 1.82 1.79 1.80 8.4M
2025-06-09 1.81 1.82 1.79 1.80 9.5M
2025-06-06 1.77 1.82 1.76 1.81 11.2M
2025-06-05 1.80 1.81 1.77 1.77 8.2M
2025-06-04 1.80 1.81 1.78 1.79 9.5M
2025-06-03 1.82 1.82 1.78 1.80 11.3M
2025-05-30 1.82 1.88 1.81 1.83 16.8M
2025-05-29 1.79 1.82 1.79 1.80 9.4M
2025-05-28 1.82 1.83 1.79 1.79 7.9M
2025-05-27 1.77 1.82 1.76 1.79 11.5M
2025-05-26 1.75 1.77 1.74 1.77 5.6M
2025-05-23 1.78 1.78 1.74 1.75 11.2M
2025-05-22 1.75 1.84 1.74 1.78 18.9M
2025-05-21 1.76 1.77 1.74 1.75 6.6M
2025-05-20 1.76 1.79 1.74 1.76 10.1M
2025-05-19 1.75 1.77 1.73 1.76 11.9M
2025-05-16 1.74 1.76 1.73 1.73 5.6M
2025-05-15 1.74 1.77 1.72 1.75 8.6M
2025-05-14 1.75 1.75 1.72 1.74 5.9M
2025-05-13 1.78 1.80 1.74 1.74 8.3M
2025-05-12 1.76 1.76 1.73 1.75 8.4M
2025-05-09 1.76 1.76 1.73 1.75 6.1M
2025-05-08 1.77 1.78 1.74 1.75 9.7M
2025-05-07 1.75 1.79 1.74 1.76 10.3M
2025-05-06 1.74 1.77 1.73 1.75 11.2M
2025-04-30 1.74 1.78 1.71 1.71 10.6M
2025-04-29 1.74 1.81 1.73 1.73 22.9M
2025-04-28 1.84 1.89 1.81 1.82 19.9M
2025-04-25 1.83 1.86 1.79 1.81 11.8M
2025-04-24 1.77 1.82 1.77 1.82 14.9M
2025-04-23 1.76 1.79 1.72 1.73 14.7M
2025-04-22 1.85 1.86 1.77 1.77 22.7M
2025-04-21 1.95 1.95 1.83 1.86 34.5M
2025-04-18 1.83 1.90 1.81 1.86 17.3M
2025-04-17 1.79 1.85 1.79 1.81 8.6M
2025-04-16 1.77 1.81 1.75 1.80 9.3M
2025-04-15 1.76 1.81 1.73 1.80 12.4M
2025-04-14 1.69 1.75 1.69 1.74 8.8M
2025-04-11 1.67 1.70 1.65 1.67 5.1M
2025-04-10 1.64 1.71 1.64 1.67 9.5M
2025-04-09 1.59 1.65 1.57 1.63 14.8M
2025-04-08 1.65 1.67 1.65 1.65 6.0M
2025-04-07 1.74 1.76 1.74 1.74 4.7M
2025-04-03 1.82 1.87 1.78 1.83 19.6M
2025-04-02 1.73 1.79 1.73 1.79 7.7M
2025-04-01 1.71 1.71 1.68 1.70 4.1M
2025-03-31 1.68 1.71 1.66 1.70 6.2M
2025-03-28 1.70 1.71 1.66 1.67 7.3M
2025-03-27 1.74 1.74 1.67 1.70 6.5M
2025-03-26 1.73 1.74 1.71 1.73 5.1M
2025-03-25 1.74 1.75 1.70 1.73 8.0M
2025-03-24 1.77 1.79 1.68 1.74 11.7M
2025-03-21 1.80 1.80 1.75 1.77 8.1M
2025-03-20 1.78 1.81 1.78 1.79 6.2M
2025-03-19 1.79 1.80 1.78 1.78 4.5M
2025-03-18 1.81 1.82 1.78 1.79 5.0M
2025-03-17 1.79 1.82 1.78 1.80 7.7M
2025-03-14 1.76 1.80 1.75 1.78 8.3M
2025-03-13 1.80 1.86 1.77 1.77 14.9M
2025-03-12 1.78 1.82 1.76 1.80 9.3M
2025-03-11 1.77 1.81 1.75 1.77 7.9M
2025-03-10 1.78 1.79 1.75 1.78 4.0M
2025-03-07 1.76 1.83 1.75 1.78 11.4M
2025-03-06 1.79 1.79 1.74 1.76 9.1M
2025-03-05 1.82 1.82 1.75 1.78 11.0M
2025-03-04 1.80 1.85 1.79 1.81 6.3M
2025-03-03 1.86 1.87 1.80 1.81 9.1M
2025-02-28 1.88 1.90 1.84 1.84 9.7M
2025-02-27 1.88 1.88 1.84 1.88 7.4M
2025-02-26 1.88 1.90 1.86 1.87 8.0M
2025-02-25 1.92 1.94 1.87 1.88 12.8M
2025-02-24 1.89 1.94 1.87 1.92 15.4M
2025-02-21 1.84 1.90 1.83 1.87 16.4M
2025-02-20 1.81 1.90 1.79 1.87 22.9M
2025-02-19 1.78 1.83 1.77 1.81 10.6M
2025-02-18 1.88 1.88 1.78 1.78 17.0M
2025-02-17 1.86 1.92 1.85 1.87 15.2M
2025-02-14 1.88 1.97 1.85 1.86 23.5M
2025-02-13 1.84 1.88 1.82 1.88 19.2M
2025-02-12 1.71 1.79 1.69 1.79 16.3M
2025-02-11 1.71 1.74 1.69 1.70 9.2M
2025-02-10 1.70 1.73 1.70 1.71 9.5M
2025-02-07 1.71 1.73 1.69 1.70 11.2M
2025-02-06 1.70 1.73 1.68 1.72 7.5M
2025-02-05 1.69 1.73 1.68 1.70 9.4M
2025-01-27 1.70 1.72 1.67 1.68 12.1M
2025-01-24 1.63 1.69 1.63 1.69 17.6M
2025-01-23 1.66 1.66 1.61 1.61 9.4M
2025-01-22 1.66 1.66 1.64 1.65 4.6M
2025-01-21 1.66 1.67 1.64 1.66 5.2M
2025-01-20 1.69 1.70 1.64 1.65 12.6M
2025-01-17 1.67 1.72 1.65 1.68 17.7M
2025-01-16 1.66 1.73 1.65 1.71 22.0M
2025-01-15 1.65 1.67 1.63 1.65 5.9M
2025-01-14 1.60 1.66 1.60 1.65 9.3M
2025-01-13 1.64 1.65 1.59 1.60 9.2M
2025-01-10 1.66 1.70 1.64 1.65 7.6M
2025-01-09 1.64 1.70 1.63 1.67 11.9M
2025-01-08 1.64 1.67 1.61 1.63 9.5M
2025-01-07 1.64 1.65 1.60 1.64 9.7M
2025-01-06 1.68 1.69 1.61 1.63 13.4M
2025-01-03 1.66 1.70 1.59 1.68 17.9M
2025-01-02 1.65 1.71 1.63 1.63 17.9M