EMTEK Shenzhen Co Ltd (300938)

300938
🏛️ Chine →
23.37
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 24.65 24.69 24.41 24.51 507.3K
09:35 24.52 24.93 24.52 24.93 196.8K
09:40 24.92 25.31 24.88 25.22 988.2K
09:45 25.19 25.20 24.98 25.07 385.6K
09:50 25.07 25.09 24.88 24.98 319.3K
09:55 24.98 24.99 24.81 24.88 243.6K
10:00 24.86 24.86 24.70 24.83 176.3K
10:05 24.79 24.96 24.76 24.90 123.9K
10:10 24.90 24.90 24.79 24.87 69.4K
10:15 24.87 24.91 24.81 24.86 102.4K
10:20 24.86 24.96 24.82 24.89 256.2K
10:25 24.89 24.91 24.82 24.82 145.3K
10:30 24.83 24.91 24.83 24.91 109.1K
10:35 24.90 24.90 24.82 24.90 139.0K
10:40 24.89 24.95 24.85 24.95 314.2K
10:45 24.96 25.18 24.90 25.18 583.4K
10:50 25.20 25.35 25.03 25.08 750.7K
10:55 25.10 25.13 24.98 24.98 198.9K
11:00 24.98 24.98 24.92 24.93 58.0K
11:05 24.92 24.92 24.83 24.89 131.1K
11:10 24.88 24.89 24.84 24.85 63.6K
11:15 24.85 24.86 24.78 24.80 142.1K
11:20 24.80 24.81 24.68 24.71 290.2K
11:25 24.69 24.87 24.69 24.76 178.4K
13:00 24.76 24.76 24.55 24.61 258.0K
13:05 24.60 24.61 24.54 24.55 164.4K
13:10 24.54 24.55 24.35 24.40 564.3K
13:15 24.39 24.46 24.36 24.39 242.3K
13:20 24.39 24.47 24.38 24.45 186.4K
13:25 24.45 24.45 24.42 24.43 112.5K
13:30 24.42 24.42 24.39 24.39 192.1K
13:35 24.40 24.41 24.36 24.36 133.1K
13:40 24.36 24.37 24.31 24.33 181.0K
13:45 24.33 24.36 24.26 24.34 201.7K
13:50 24.34 24.37 24.28 24.29 188.3K
13:55 24.30 24.33 24.23 24.25 265.4K
14:00 24.24 24.26 24.19 24.24 153.3K
14:05 24.23 24.32 24.21 24.32 98.3K
14:10 24.31 24.32 24.20 24.22 101.0K
14:15 24.20 24.25 24.20 24.25 93.6K
14:20 24.25 24.26 24.15 24.15 182.1K
14:25 24.15 24.16 24.04 24.15 259.1K
14:30 24.14 24.15 24.03 24.06 223.7K
14:35 24.06 24.07 24.02 24.03 289.2K
14:40 24.03 24.04 23.91 24.03 563.9K
14:45 24.03 24.06 24.00 24.00 189.8K
14:50 24.00 24.01 23.94 23.94 233.4K
14:55 23.95 23.95 23.91 23.93 125.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 23.84 24.13 23.21 23.37 7.8M
2025-09-26 24.65 25.35 23.90 23.90 11.8M
2025-09-25 24.66 25.19 24.61 24.79 6.3M
2025-09-24 25.00 25.10 24.60 24.78 7.3M
2025-09-23 25.00 25.87 24.56 25.11 9.9M
2025-09-22 25.71 25.84 23.97 25.20 15.0M
2025-09-19 26.64 26.74 25.63 25.85 9.0M
2025-09-18 27.22 28.15 26.12 26.56 18.5M
2025-09-17 26.14 27.80 25.69 27.28 20.9M
2025-09-16 24.53 25.90 24.52 25.90 17.5M
2025-09-15 24.53 25.29 24.50 24.60 7.0M
2025-09-12 25.18 25.40 24.41 24.53 9.0M
2025-09-11 25.01 25.37 24.43 25.11 8.7M
2025-09-10 24.71 25.56 24.62 25.12 8.7M
2025-09-09 25.66 25.66 24.70 24.99 8.1M
2025-09-08 25.18 25.69 25.04 25.63 9.6M
2025-09-05 24.42 25.34 24.31 25.18 12.0M
2025-09-04 26.11 26.17 23.81 24.51 18.9M
2025-09-03 25.60 26.38 25.22 26.11 19.6M
2025-09-02 24.52 26.46 24.52 25.80 24.5M
2025-09-01 25.00 25.30 24.41 24.51 8.8M
2025-08-29 25.55 25.74 24.70 24.78 10.1M
2025-08-28 25.83 26.08 24.88 25.86 14.0M
2025-08-27 25.98 26.88 25.90 25.92 17.6M
2025-08-26 25.51 26.48 25.45 25.85 15.3M
2025-08-25 24.10 25.89 24.10 25.80 18.4M
2025-08-22 23.92 24.23 23.92 24.08 5.0M
2025-08-21 24.47 24.58 23.91 24.02 6.1M
2025-08-20 24.35 24.49 24.05 24.46 5.7M
2025-08-19 24.70 24.94 24.30 24.52 8.1M
2025-08-18 23.95 25.00 23.95 24.74 10.5M
2025-08-15 23.76 24.07 23.55 23.91 8.5M
2025-08-14 24.80 24.81 23.68 23.83 9.8M
2025-08-13 24.64 25.21 24.51 24.81 9.5M
2025-08-12 24.95 25.10 24.55 24.84 8.2M
2025-08-11 25.70 25.79 24.76 24.93 15.2M
2025-08-08 26.35 26.36 25.65 26.03 8.5M
2025-08-07 25.72 26.57 25.53 26.35 11.8M
2025-08-06 25.03 26.20 24.70 25.63 13.5M
2025-08-05 24.41 25.11 24.33 25.09 9.8M
2025-08-04 24.50 24.73 23.93 24.39 10.6M
2025-08-01 24.30 25.30 24.00 24.70 18.7M
2025-07-31 23.36 24.47 23.29 23.94 14.9M
2025-07-30 23.33 24.12 23.20 23.40 8.5M
2025-07-29 23.81 23.81 23.10 23.33 10.4M
2025-07-28 23.93 24.25 23.76 23.82 5.1M
2025-07-25 24.20 24.35 23.80 23.95 6.5M
2025-07-24 23.69 24.65 23.66 24.26 10.0M
2025-07-23 24.10 24.14 23.66 23.69 8.4M
2025-07-22 23.74 24.37 23.65 24.10 10.0M
2025-07-21 24.27 24.32 23.55 23.86 13.5M
2025-07-18 23.80 24.27 23.58 24.27 9.2M
2025-07-17 22.60 23.93 22.33 23.81 16.6M
2025-07-16 23.10 23.39 22.76 23.25 8.1M
2025-07-15 23.11 23.35 22.81 22.93 11.7M
2025-07-14 23.49 23.93 22.66 23.18 16.2M
2025-07-11 23.10 23.78 22.78 23.51 12.6M
2025-07-10 23.02 23.80 22.70 23.12 17.5M
2025-07-09 22.31 23.18 22.17 23.16 14.8M
2025-07-08 22.20 22.60 22.07 22.35 8.2M
2025-07-07 21.83 22.49 21.60 22.19 10.3M
2025-07-04 21.30 22.50 21.21 21.83 16.7M
2025-07-03 21.05 21.50 20.90 21.41 7.9M
2025-07-02 20.69 21.58 20.52 21.20 12.3M
2025-07-01 20.93 21.17 20.59 20.69 5.2M
2025-06-30 21.23 21.23 20.70 21.01 6.9M
2025-06-27 20.48 21.26 20.28 20.86 8.7M
2025-06-26 20.46 21.11 20.28 20.34 7.2M
2025-06-25 19.89 20.49 19.74 20.46 6.7M
2025-06-24 19.26 19.88 19.03 19.88 5.7M
2025-06-23 18.86 18.94 18.62 18.94 2.5M
2025-06-20 19.40 19.47 18.78 18.79 4.2M
2025-06-19 19.90 20.22 19.30 19.31 4.5M
2025-06-18 19.71 20.07 19.48 20.05 3.7M
2025-06-17 20.16 20.18 19.66 19.74 4.6M
2025-06-16 20.10 20.46 19.91 20.12 3.9M
2025-06-13 20.72 20.92 20.15 20.28 5.6M
2025-06-12 21.36 21.54 20.84 20.97 5.6M
2025-06-11 21.16 21.73 21.00 21.33 7.4M
2025-06-10 20.72 21.75 20.32 21.05 11.6M
2025-06-09 19.92 20.86 19.91 20.74 7.6M
2025-06-06 20.01 20.19 19.83 19.97 4.1M
2025-06-05 19.87 20.14 19.56 20.05 5.5M
2025-06-04 19.86 20.09 19.82 19.92 3.1M
2025-06-03 19.93 20.13 19.82 19.87 3.3M
2025-05-30 20.67 20.67 19.80 19.95 5.3M
2025-05-29 20.33 20.74 20.21 20.65 5.1M
2025-05-28 20.65 20.89 20.43 20.49 3.2M
2025-05-27 21.01 21.05 20.55 20.65 4.0M
2025-05-26 20.86 21.13 20.78 21.09 3.6M
2025-05-23 21.20 21.73 20.92 20.93 5.2M
2025-05-22 21.82 22.14 21.34 21.41 6.8M
2025-05-21 31.79 31.79 30.74 31.06 5.0M
2025-05-20 31.80 32.18 31.33 31.92 3.6M
2025-05-19 31.66 31.87 30.80 31.65 3.9M
2025-05-16 31.33 32.33 31.33 31.66 4.8M
2025-05-15 32.57 32.58 31.30 31.37 4.7M
2025-05-14 32.60 32.95 32.30 32.62 4.8M
2025-05-13 34.31 34.39 32.45 32.57 9.6M
2025-05-12 33.52 34.65 33.22 33.83 8.0M
2025-05-09 34.18 34.75 32.91 33.12 9.4M
2025-05-08 32.37 34.77 32.22 34.42 13.1M
2025-05-07 32.97 33.27 31.91 32.37 8.4M
2025-05-06 32.10 33.11 31.18 32.97 13.5M
2025-04-30 28.82 30.98 28.78 30.56 8.3M
2025-04-29 28.31 29.06 28.25 28.82 3.3M
2025-04-28 29.10 29.36 28.30 28.41 4.6M
2025-04-25 29.90 30.09 28.96 29.09 6.2M
2025-04-24 30.89 31.11 29.80 30.00 6.2M
2025-04-23 30.00 31.60 29.95 31.16 9.3M
2025-04-22 30.20 30.20 29.54 29.60 3.6M
2025-04-21 28.88 30.30 28.70 30.15 5.2M
2025-04-18 29.34 29.57 28.56 28.98 3.4M
2025-04-17 29.52 30.11 29.27 29.30 4.9M
2025-04-16 30.87 31.00 29.36 29.83 6.1M
2025-04-15 31.20 31.71 30.70 31.10 6.9M
2025-04-14 30.95 31.70 30.55 30.90 6.3M
2025-04-11 29.80 31.10 29.80 30.39 7.6M
2025-04-10 30.21 31.39 30.08 30.10 8.6M
2025-04-09 27.40 29.55 25.44 29.08 9.4M
2025-04-08 28.57 29.53 27.01 28.13 9.7M
2025-04-07 32.65 33.20 27.74 27.74 10.0M
2025-04-03 34.48 35.58 34.02 34.68 8.0M
2025-04-02 34.37 36.33 34.20 35.20 9.2M
2025-04-01 36.00 36.06 33.93 34.13 9.7M
2025-03-31 35.00 35.95 33.50 35.75 10.4M
2025-03-28 33.88 35.00 33.82 34.19 7.5M
2025-03-27 34.47 34.75 33.42 34.03 6.2M
2025-03-26 34.15 35.00 33.80 34.59 6.7M
2025-03-25 36.01 36.08 34.20 34.46 7.4M
2025-03-24 38.00 38.20 34.90 35.93 11.6M
2025-03-21 40.43 40.43 37.85 37.85 10.5M
2025-03-20 40.48 41.29 39.75 40.58 8.4M
2025-03-19 41.58 41.58 39.54 40.93 12.7M
2025-03-18 43.74 44.66 41.60 42.00 14.4M
2025-03-17 42.97 44.44 41.53 43.86 15.5M
2025-03-14 43.02 44.58 40.40 44.40 21.0M
2025-03-13 46.00 47.27 42.01 44.00 22.4M
2025-03-12 43.32 50.60 42.84 49.28 28.5M
2025-03-11 43.02 45.29 41.38 43.31 26.4M
2025-03-10 40.79 46.20 40.77 44.80 32.3M
2025-03-07 31.90 38.50 31.78 38.50 29.1M
2025-03-06 31.21 33.08 30.90 32.08 11.0M
2025-03-05 31.82 31.82 31.11 31.18 4.1M
2025-03-04 30.45 33.71 30.30 32.14 8.9M
2025-03-03 30.60 31.33 30.00 30.72 4.8M
2025-02-28 31.20 31.22 30.00 30.98 4.4M
2025-02-27 31.10 31.80 30.70 31.40 5.1M
2025-02-26 30.53 31.30 30.14 31.30 6.0M
2025-02-25 30.11 31.12 29.98 30.52 6.1M
2025-02-24 29.60 30.74 28.59 30.50 7.6M
2025-02-21 29.30 29.99 28.48 29.80 7.2M
2025-02-20 28.99 29.97 28.88 29.59 7.4M
2025-02-19 28.73 29.53 28.59 28.98 4.3M
2025-02-18 30.08 30.21 28.38 28.76 6.1M
2025-02-17 30.85 31.16 29.66 30.19 5.1M
2025-02-14 30.63 31.40 30.12 30.73 4.2M
2025-02-13 31.50 31.96 31.10 31.17 3.7M
2025-02-12 32.01 32.01 30.77 31.53 4.9M
2025-02-11 32.38 32.45 31.54 31.86 5.1M
2025-02-10 32.00 34.19 31.16 32.74 8.9M
2025-02-07 31.88 32.75 31.18 32.02 8.2M
2025-02-06 29.51 32.08 29.20 31.66 6.7M
2025-02-05 29.78 30.15 28.70 29.51 3.8M
2025-01-27 30.55 31.17 29.30 29.72 3.5M
2025-01-24 30.76 31.06 30.30 30.93 5.1M
2025-01-23 30.00 31.47 29.78 30.76 7.5M
2025-01-22 30.00 30.23 29.58 29.80 3.3M
2025-01-21 30.20 30.50 29.52 30.09 3.4M
2025-01-20 29.95 30.38 28.91 30.38 5.6M
2025-01-17 29.66 30.39 29.01 29.48 4.6M
2025-01-16 29.87 31.80 27.60 30.15 10.4M
2025-01-15 29.30 30.50 28.82 30.15 5.7M
2025-01-14 27.98 29.65 27.68 29.60 5.6M
2025-01-13 27.97 28.50 27.37 27.95 4.0M
2025-01-10 28.10 29.59 28.08 28.62 5.6M
2025-01-09 28.03 29.90 27.90 28.37 7.4M
2025-01-08 27.90 29.20 26.55 28.56 6.9M
2025-01-07 27.26 28.10 26.96 28.10 7.3M
2025-01-06 25.00 27.26 24.14 27.25 8.8M
2025-01-03 26.00 26.90 25.28 25.54 4.7M
2025-01-02 25.69 26.89 24.99 26.05 5.4M