Ganzhou Tengyuan Cobalt New Material Co Ltd (301219)

301219
🏛️ Chine →
68.70
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
2024-12-31 47.15 47.33 45.00 45.21 3.1M
2024-12-30 47.22 47.64 46.81 47.18 2.2M
2024-12-27 47.56 48.07 47.16 47.42 2.2M
2024-12-26 47.35 47.86 47.11 47.53 2.0M
2024-12-25 47.50 47.95 47.01 47.32 1.9M
2024-12-24 46.70 47.93 46.57 47.63 2.5M
2024-12-23 47.34 48.03 46.63 46.70 2.5M
2024-12-20 46.99 47.72 46.94 47.28 1.9M
2024-12-19 46.23 47.34 46.07 47.03 2.3M
2024-12-18 47.19 47.79 47.01 47.04 2.1M
2024-12-17 47.11 48.20 47.06 47.41 2.6M
2024-12-16 48.23 48.45 47.08 47.36 3.1M
2024-12-13 49.45 49.45 48.16 48.30 3.7M
2024-12-12 49.54 49.83 49.05 49.65 2.7M
2024-12-11 49.37 49.89 49.20 49.52 2.6M
2024-12-10 51.53 51.88 49.40 49.52 5.1M
2024-12-09 49.80 50.20 48.88 49.59 3.0M
2024-12-06 48.91 49.99 48.30 49.59 3.9M
2024-12-05 48.76 49.30 48.43 49.13 2.2M
2024-12-04 49.92 50.33 48.47 48.79 3.2M
2024-12-03 50.00 50.14 49.05 49.52 3.3M
2024-12-02 49.10 50.45 48.82 50.18 3.9M
2024-11-29 48.65 49.80 48.20 49.40 4.2M
2024-11-28 49.38 49.59 48.40 48.58 3.0M
2024-11-27 48.17 49.45 47.11 49.45 3.9M
2024-11-26 49.50 49.72 48.33 48.55 3.3M
2024-11-25 49.27 50.59 48.79 49.67 3.8M
2024-11-22 51.95 52.17 49.11 49.29 5.9M
2024-11-21 52.01 52.66 51.10 51.99 4.1M
2024-11-20 52.40 52.75 51.59 52.28 5.6M
2024-11-19 49.54 53.00 49.54 52.98 7.4M
2024-11-18 52.26 52.85 49.00 49.54 6.1M
2024-11-15 52.34 55.20 52.20 52.25 6.7M
2024-11-14 55.01 55.48 52.30 52.35 7.2M
2024-11-13 54.90 56.80 53.53 55.48 9.7M
2024-11-12 55.98 58.88 55.37 56.08 16.4M
2024-11-11 53.40 55.68 53.19 55.37 10.3M
2024-11-08 55.95 57.70 54.29 54.42 14.6M
2024-11-07 52.40 53.98 51.94 53.88 12.5M
2024-11-06 53.40 59.21 53.37 54.28 21.5M
2024-11-05 49.95 52.50 49.81 52.25 13.6M
2024-11-04 51.78 51.78 48.97 50.29 11.7M
2024-11-01 48.16 54.28 48.00 51.82 19.7M
2024-10-31 48.22 49.00 47.61 48.45 5.3M
2024-10-30 48.78 49.18 47.43 48.21 6.6M
2024-10-29 49.85 50.74 48.93 49.02 7.5M
2024-10-28 50.50 50.51 49.35 50.14 6.6M
2024-10-25 49.27 51.88 49.09 50.88 9.7M
2024-10-24 50.48 50.48 48.80 49.08 8.2M
2024-10-23 54.20 54.30 50.40 51.12 14.5M
2024-10-22 49.98 53.26 49.42 53.26 11.2M
2024-10-21 48.84 51.57 48.84 50.39 10.2M
2024-10-18 45.88 49.96 45.88 48.63 10.0M
2024-10-17 46.71 47.45 46.07 46.23 6.0M
2024-10-16 45.45 48.04 45.30 46.71 7.5M
2024-10-15 48.00 48.49 46.51 46.54 6.9M
2024-10-14 47.18 48.48 46.01 48.25 7.5M
2024-10-11 50.05 50.66 46.40 47.10 10.2M
2024-10-10 50.22 54.44 49.66 50.72 13.5M
2024-10-09 56.89 56.89 50.33 51.00 18.2M
2024-10-08 62.98 62.98 54.00 62.46 24.5M
2024-09-30 48.25 52.61 45.99 52.61 24.3M
2024-09-27 37.56 43.84 37.52 43.84 16.9M
2024-09-26 35.10 36.54 34.96 36.53 5.1M
2024-09-25 35.67 36.42 35.20 35.25 5.5M
2024-09-24 34.30 35.40 34.14 35.35 5.1M
2024-09-23 34.63 35.25 34.22 34.25 2.4M
2024-09-20 35.30 35.30 34.63 34.86 1.5M
2024-09-19 35.00 35.80 34.46 35.24 2.1M
2024-09-18 34.48 34.84 33.90 34.68 1.4M
2024-09-13 35.12 35.49 34.50 34.50 1.8M
2024-09-12 35.29 35.83 35.08 35.11 2.1M
2024-09-11 34.50 35.50 34.40 35.33 2.8M
2024-09-10 34.80 34.92 33.90 34.55 1.9M
2024-09-09 34.70 35.07 34.50 34.79 1.4M
2024-09-06 36.10 36.12 34.79 34.79 2.5M
2024-09-05 35.90 36.72 35.82 35.99 1.9M
2024-09-04 35.90 36.25 35.46 35.81 2.1M
2024-09-03 36.05 36.85 35.83 36.26 2.4M
2024-09-02 37.40 37.45 36.06 36.06 3.3M
2024-08-30 37.03 38.07 37.03 37.44 3.9M
2024-08-29 36.40 37.50 36.15 37.26 2.9M
2024-08-28 36.16 36.90 36.12 36.50 2.0M
2024-08-27 36.72 36.91 36.03 36.27 2.3M
2024-08-26 36.23 37.44 36.22 36.92 4.1M
2024-08-23 35.75 36.19 35.44 36.12 2.1M
2024-08-22 36.72 36.75 35.67 35.72 2.1M
2024-08-21 35.80 36.88 35.65 36.55 2.6M
2024-08-20 36.57 37.45 36.00 36.11 3.5M
2024-08-19 36.02 37.08 36.02 36.47 2.1M
2024-08-16 36.73 36.89 36.00 36.00 1.5M
2024-08-15 36.11 36.73 35.81 36.41 1.6M
2024-08-14 36.52 36.83 36.06 36.16 1.2M
2024-08-13 36.29 36.68 36.16 36.57 1.5M
2024-08-12 36.24 36.40 35.97 36.05 1.5M
2024-08-09 36.79 37.16 36.18 36.22 1.7M
2024-08-08 37.05 37.08 35.92 36.51 2.8M
2024-08-07 37.56 37.56 37.03 37.18 2.0M
2024-08-06 37.78 38.04 37.00 37.63 2.5M
2024-08-05 38.44 39.16 37.20 37.20 3.4M
2024-08-02 38.92 39.22 38.39 38.44 2.5M
2024-08-01 40.00 40.30 39.37 39.43 2.7M
2024-07-31 38.37 39.90 38.18 39.89 3.6M
2024-07-30 38.20 38.50 37.81 38.37 2.1M
2024-07-29 39.08 39.08 38.32 38.60 2.3M
2024-07-26 37.80 40.40 37.80 39.08 4.4M
2024-07-25 37.67 38.38 37.11 37.84 2.5M
2024-07-24 38.03 38.38 37.60 37.76 2.7M
2024-07-23 39.84 40.06 38.33 38.33 4.0M
2024-07-22 41.07 41.16 39.56 39.84 4.1M
2024-07-19 40.59 41.64 40.20 41.32 4.3M
2024-07-18 40.27 41.35 39.73 40.95 5.4M
2024-07-17 42.43 42.70 41.06 41.09 8.8M
2024-07-16 40.10 40.90 40.05 40.41 2.7M
2024-07-15 41.01 41.18 40.23 40.73 4.2M
2024-07-12 41.60 42.02 40.90 41.70 4.1M
2024-07-11 40.70 42.85 40.67 41.70 8.3M
2024-07-10 39.68 41.69 39.68 40.70 7.7M
2024-07-09 37.52 38.60 37.00 38.50 2.3M
2024-07-08 37.98 38.33 37.38 37.55 2.2M
2024-07-05 37.85 38.27 37.28 38.04 1.6M
2024-07-04 38.88 39.29 37.58 37.83 2.0M
2024-07-03 38.41 38.92 38.10 38.50 1.6M
2024-07-02 39.20 39.30 38.38 38.58 2.0M
2024-07-01 38.88 39.42 38.50 39.24 2.4M
2024-06-28 37.85 38.93 37.85 38.26 3.0M
2024-06-27 39.80 39.93 37.76 37.90 4.8M
2024-06-26 38.78 40.04 38.30 40.01 2.3M
2024-06-25 38.68 39.10 38.40 38.76 1.8M
2024-06-24 39.49 39.64 38.54 38.65 2.6M
2024-06-21 40.00 40.52 39.66 39.69 1.6M
2024-06-20 41.41 41.73 40.16 40.19 2.2M
2024-06-19 41.24 41.78 40.95 41.36 2.0M
2024-06-18 41.01 42.00 40.81 41.25 2.4M
2024-06-17 40.28 41.44 40.28 41.16 1.9M
2024-06-14 40.28 40.97 39.90 40.77 2.5M
2024-06-13 40.65 41.03 40.12 40.50 1.9M
2024-06-12 40.60 40.87 40.32 40.62 1.8M
2024-06-11 39.52 40.72 39.32 40.47 2.4M
2024-06-07 40.78 41.08 39.90 40.63 2.6M
2024-06-06 41.55 42.06 40.09 40.29 3.6M
2024-06-05 41.53 42.20 40.90 41.22 3.1M
2024-06-04 41.95 42.70 41.68 42.60 3.0M
2024-06-03 41.69 42.49 41.11 41.95 3.5M
2024-05-31 41.99 42.39 41.82 42.02 2.2M
2024-05-30 43.38 43.87 41.94 42.09 4.2M
2024-05-29 43.50 45.37 43.42 45.15 4.7M
2024-05-28 44.15 45.18 43.86 43.93 4.2M
2024-05-27 43.84 44.46 42.88 43.92 3.6M
2024-05-24 43.60 44.93 43.20 44.29 4.6M
2024-05-23 44.12 44.30 43.16 43.40 5.5M
2024-05-22 45.49 47.70 45.25 45.70 6.7M
2024-05-21 47.02 47.70 45.05 45.10 7.1M
2024-05-20 46.20 47.85 45.88 47.50 10.4M
2024-05-17 44.06 45.12 43.70 45.12 4.3M
2024-05-16 44.99 45.37 43.88 44.06 4.3M
2024-05-15 44.80 45.62 44.48 44.70 4.2M
2024-05-14 45.49 45.99 44.60 45.13 4.6M
2024-05-13 45.68 45.68 44.80 45.24 4.4M
2024-05-10 46.98 47.80 45.55 46.48 7.5M
2024-05-09 44.41 49.06 44.38 47.20 13.5M
2024-05-08 45.50 45.98 44.44 44.46 6.7M
2024-05-07 46.20 47.40 45.90 46.36 7.7M
2024-05-06 46.00 46.55 45.55 46.41 7.2M
2024-04-30 46.82 47.75 46.11 46.26 7.4M
2024-04-29 46.50 47.39 45.90 46.43 8.1M
2024-04-26 46.20 47.93 46.01 46.99 10.9M
2024-04-25 43.99 47.55 43.15 47.07 13.5M
2024-04-24 43.40 44.64 42.69 44.52 10.0M
2024-04-23 46.48 46.75 43.52 43.97 14.5M
2024-04-22 46.81 49.61 46.81 47.35 17.5M
2024-04-19 48.67 49.46 46.00 46.55 19.9M
2024-04-18 45.01 48.67 43.68 48.67 23.0M
2024-04-17 38.70 40.57 38.31 40.56 5.5M
2024-04-16 39.10 39.57 37.76 37.89 4.9M
2024-04-15 40.90 40.97 38.58 39.44 6.7M
2024-04-12 42.51 43.30 41.20 41.30 6.7M
2024-04-11 41.01 42.30 40.80 41.25 5.7M
2024-04-10 42.40 42.90 40.90 41.23 7.3M
2024-04-09 41.72 43.27 41.72 42.76 8.8M
2024-04-08 44.32 45.33 41.82 41.93 12.2M
2024-04-03 42.35 47.10 41.34 43.68 15.3M
2024-04-02 41.00 43.83 40.86 43.10 14.5M
2024-04-01 36.80 43.00 36.71 42.35 10.6M
2024-03-29 35.79 36.65 35.62 36.52 1.6M
2024-03-28 35.60 36.30 35.45 35.80 1.6M
2024-03-27 37.03 37.09 35.70 35.71 1.6M
2024-03-26 37.10 37.50 36.50 37.11 1.6M
2024-03-25 37.69 38.28 37.00 37.10 1.8M
2024-03-22 38.30 38.86 37.50 37.79 2.1M
2024-03-21 39.09 39.19 38.10 38.77 2.0M
2024-03-20 38.28 39.30 38.19 39.19 2.8M
2024-03-19 38.50 39.52 38.40 38.71 3.3M
2024-03-18 38.26 38.90 37.50 38.89 4.6M
2024-03-15 35.70 37.84 35.30 37.80 4.4M
2024-03-14 36.30 36.95 35.35 35.57 2.3M
2024-03-13 35.46 36.12 35.11 35.78 2.4M
2024-03-12 35.70 35.80 35.01 35.30 2.0M
2024-03-11 34.45 35.70 34.45 35.70 3.0M
2024-03-08 34.50 35.07 34.06 34.36 1.6M
2024-03-07 34.37 35.83 34.37 34.56 2.4M
2024-03-06 34.04 34.70 33.80 34.33 1.3M
2024-03-05 34.57 34.82 34.08 34.31 1.5M
2024-03-04 35.02 35.50 34.36 34.73 1.6M
2024-03-01 35.31 35.42 34.74 35.00 2.0M
2024-02-29 33.70 35.27 33.48 35.15 2.2M
2024-02-28 35.25 36.46 34.16 34.16 3.0M
2024-02-27 34.51 35.15 34.06 35.15 1.7M
2024-02-26 34.64 35.15 34.24 34.57 2.0M
2024-02-23 34.20 34.80 34.03 34.51 1.6M
2024-02-22 33.81 34.18 33.62 34.17 1.3M
2024-02-21 33.90 35.10 33.50 34.03 2.1M
2024-02-20 33.89 34.08 33.19 33.88 1.6M
2024-02-19 34.50 34.90 33.55 33.91 2.3M
2024-02-08 32.55 35.85 32.55 34.38 3.8M
2024-02-07 31.80 33.17 31.80 32.72 3.1M
2024-02-06 28.20 32.48 28.01 32.10 3.2M
2024-02-05 30.38 30.38 27.60 28.55 2.7M
2024-02-02 31.63 32.64 29.55 30.56 2.3M
2024-02-01 30.60 31.90 30.31 31.69 2.2M
2024-01-31 32.45 32.73 30.36 30.81 2.0M
2024-01-30 33.33 33.42 32.35 32.45 1.3M
2024-01-29 34.43 34.43 33.10 33.16 1.2M
2024-01-26 34.55 34.87 34.08 34.20 1.3M
2024-01-25 33.55 34.88 33.00 34.63 2.1M
2024-01-24 33.34 33.51 32.10 33.35 2.1M
2024-01-23 33.07 33.69 32.26 33.20 2.1M
2024-01-22 35.88 35.92 33.10 33.33 3.7M
2024-01-19 36.73 37.61 36.13 36.16 2.2M
2024-01-18 37.25 37.25 35.80 36.81 3.6M
2024-01-17 38.39 38.50 37.61 37.65 2.0M
2024-01-16 38.29 38.83 37.90 38.47 2.5M
2024-01-15 38.40 38.60 37.73 38.38 1.6M
2024-01-12 38.37 39.00 38.13 38.40 2.2M
2024-01-11 36.97 38.95 36.75 38.65 2.9M
2024-01-10 36.98 37.72 36.31 36.92 1.6M
2024-01-09 37.10 37.76 36.23 37.06 1.7M
2024-01-08 37.77 38.22 37.16 37.22 1.6M
2024-01-05 38.11 38.80 37.71 37.85 1.7M
2024-01-04 38.34 38.65 37.92 38.18 1.4M
2024-01-03 38.51 38.88 38.31 38.61 1.5M
2024-01-02 39.36 39.40 38.66 38.66 2.3M