Guangdong Aofei Data Technology Co Ltd Class A (300738)

300738
🏛️ Chine →
21.98
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 15.72 15.90 14.46 14.50 139.1M
2024-12-30 15.00 16.13 14.90 15.41 170.9M
2024-12-27 14.89 15.26 14.50 14.57 119.3M
2024-12-26 14.07 15.91 13.98 15.14 166.7M
2024-12-25 14.03 14.41 13.50 14.13 79.4M
2024-12-24 14.34 14.47 13.78 14.14 75.9M
2024-12-23 14.83 14.89 14.00 14.08 80.0M
2024-12-20 14.17 14.78 14.01 14.55 104.4M
2024-12-19 12.95 14.98 12.86 14.42 137.3M
2024-12-18 12.96 13.48 12.73 13.16 41.0M
2024-12-17 13.36 13.45 12.85 12.93 44.7M
2024-12-16 13.71 13.82 13.24 13.36 53.0M
2024-12-13 13.99 14.22 13.74 13.78 73.4M
2024-12-12 14.28 14.36 13.83 14.07 89.6M
2024-12-11 13.61 14.53 13.49 14.46 129.2M
2024-12-10 13.63 14.23 13.43 13.71 117.2M
2024-12-09 13.43 13.68 13.10 13.31 60.3M
2024-12-06 13.34 13.40 12.93 13.32 60.6M
2024-12-05 12.58 13.75 12.53 13.26 90.0M
2024-12-04 12.90 12.98 12.48 12.59 39.4M
2024-12-03 13.12 13.17 12.81 13.02 42.2M
2024-12-02 13.07 13.33 12.93 13.17 54.2M
2024-11-29 12.71 13.20 12.42 12.98 57.8M
2024-11-28 12.76 13.15 12.62 12.66 53.3M
2024-11-27 12.06 12.73 11.80 12.70 52.4M
2024-11-26 12.40 12.59 12.09 12.12 40.8M
2024-11-25 12.75 12.86 12.09 12.50 53.4M
2024-11-22 13.08 13.66 12.60 12.61 89.7M
2024-11-21 13.00 13.26 12.63 13.26 78.0M
2024-11-20 11.96 13.50 11.91 13.06 88.8M
2024-11-19 11.62 12.06 11.54 12.04 45.7M
2024-11-18 13.06 13.13 11.51 11.68 85.2M
2024-11-15 13.03 13.80 13.00 13.03 91.3M
2024-11-14 13.94 14.15 13.11 13.13 94.2M
2024-11-13 13.10 14.06 13.10 13.62 102.8M
2024-11-12 13.88 14.14 13.06 13.25 106.5M
2024-11-11 13.50 13.86 13.31 13.65 105.5M
2024-11-08 13.16 13.44 12.90 12.96 68.5M
2024-11-07 12.50 12.93 12.38 12.93 52.0M
2024-11-06 12.78 12.90 12.47 12.59 57.8M
2024-11-05 12.07 12.84 11.98 12.76 64.0M
2024-11-04 11.74 12.12 11.73 12.06 32.0M
2024-11-01 12.60 12.66 11.72 11.90 77.0M
2024-10-31 12.71 12.91 12.50 12.68 58.6M
2024-10-30 12.70 13.08 12.40 12.67 61.5M
2024-10-29 12.98 13.13 12.57 12.85 79.8M
2024-10-28 12.80 12.80 12.52 12.74 51.5M
2024-10-25 12.56 12.88 12.41 12.82 73.8M
2024-10-24 12.35 13.15 12.10 12.76 83.5M
2024-10-23 12.43 13.07 12.34 12.61 71.1M
2024-10-22 13.20 13.45 12.41 12.59 76.1M
2024-10-21 12.30 13.00 12.30 12.78 81.6M
2024-10-18 11.68 12.66 11.65 12.24 75.0M
2024-10-17 12.07 12.19 11.72 11.75 56.3M
2024-10-16 11.22 11.98 11.21 11.74 45.8M
2024-10-15 11.72 12.25 11.52 11.58 60.7M
2024-10-14 11.38 11.98 11.11 11.94 61.1M
2024-10-11 11.69 12.08 11.11 11.25 69.7M
2024-10-10 12.79 13.45 12.06 12.10 107.5M
2024-10-09 13.00 13.21 11.67 11.70 105.8M
2024-10-08 14.25 14.25 12.48 13.92 133.2M
2024-09-30 10.83 12.07 10.70 11.91 99.5M
2024-09-27 9.75 10.57 9.69 10.37 61.6M
2024-09-26 9.29 9.60 9.27 9.59 27.3M
2024-09-25 9.32 9.63 9.30 9.33 32.2M
2024-09-24 9.05 9.30 8.97 9.29 27.3M
2024-09-23 9.03 9.11 8.99 9.01 17.4M
2024-09-20 8.88 9.16 8.80 9.05 28.1M
2024-09-19 8.70 8.89 8.48 8.84 18.7M
2024-09-18 8.72 8.78 8.48 8.66 12.6M
2024-09-13 8.90 8.95 8.69 8.69 11.9M
2024-09-12 8.96 9.09 8.89 8.89 13.0M
2024-09-11 8.99 9.00 8.82 8.89 9.3M
2024-09-10 8.80 9.04 8.65 8.97 15.5M
2024-09-09 8.87 8.91 8.68 8.79 10.9M
2024-09-06 9.06 9.15 8.85 8.86 11.7M
2024-09-05 8.96 9.16 8.93 9.11 14.2M
2024-09-04 8.80 9.16 8.76 8.93 14.3M
2024-09-03 8.90 9.00 8.82 8.96 12.9M
2024-09-02 9.13 9.25 8.88 8.89 15.6M
2024-08-30 8.94 9.34 8.90 9.18 24.1M
2024-08-29 8.64 8.98 8.58 8.95 17.6M
2024-08-28 8.54 8.85 8.53 8.71 18.2M
2024-08-27 8.75 8.78 8.49 8.55 15.9M
2024-08-26 8.84 8.89 8.72 8.79 11.0M
2024-08-23 8.70 8.91 8.68 8.83 13.1M
2024-08-22 8.97 9.10 8.70 8.75 18.5M
2024-08-21 9.00 9.12 8.94 8.94 12.8M
2024-08-20 9.21 9.24 9.02 9.03 12.6M
2024-08-19 9.18 9.30 9.14 9.21 14.0M
2024-08-16 9.21 9.35 9.18 9.20 16.8M
2024-08-15 9.08 9.34 9.04 9.21 19.0M
2024-08-14 9.19 9.25 9.08 9.14 14.4M
2024-08-13 9.26 9.36 9.00 9.19 22.0M
2024-08-12 9.13 9.18 8.92 9.00 14.4M
2024-08-09 9.28 9.33 9.15 9.18 13.3M
2024-08-08 9.18 9.32 8.99 9.17 19.7M
2024-08-07 9.35 9.45 9.23 9.25 18.9M
2024-08-06 9.34 9.49 9.18 9.36 20.8M
2024-08-05 9.68 9.85 9.13 9.13 36.1M
2024-08-02 9.96 10.11 9.69 9.76 27.2M
2024-08-01 10.26 10.30 10.06 10.11 25.1M
2024-07-31 9.88 10.25 9.83 10.20 32.9M
2024-07-30 9.73 9.93 9.57 9.82 20.4M
2024-07-29 9.71 9.83 9.57 9.76 17.6M
2024-07-26 9.51 9.85 9.50 9.73 22.2M
2024-07-25 9.55 9.71 9.38 9.55 25.6M
2024-07-24 9.67 10.07 9.60 9.75 30.5M
2024-07-23 10.01 10.08 9.67 9.67 23.4M
2024-07-22 10.06 10.15 9.91 10.00 19.4M
2024-07-19 9.98 10.15 9.86 10.01 21.5M
2024-07-18 10.11 10.13 9.69 10.02 35.3M
2024-07-17 10.51 10.73 10.29 10.29 29.8M
2024-07-16 10.30 10.62 10.16 10.57 39.7M
2024-07-15 10.45 10.48 10.25 10.30 22.2M
2024-07-12 10.45 10.62 10.36 10.52 28.9M
2024-07-11 10.50 10.64 10.35 10.46 42.3M
2024-07-10 10.06 10.74 10.01 10.33 54.2M
2024-07-09 9.58 10.09 9.54 10.08 34.2M
2024-07-08 9.88 9.89 9.57 9.63 20.7M
2024-07-05 9.76 10.01 9.64 9.91 19.9M
2024-07-04 10.02 10.09 9.79 9.80 21.1M
2024-07-03 10.22 10.24 9.96 10.00 24.1M
2024-07-02 10.18 10.44 10.11 10.26 33.1M
2024-07-01 10.03 10.23 9.90 10.20 25.7M
2024-06-28 9.95 10.37 9.93 10.12 38.0M
2024-06-27 10.20 10.27 9.95 9.97 31.8M
2024-06-26 9.65 10.39 9.56 10.30 48.6M
2024-06-25 9.77 9.80 9.43 9.57 26.0M
2024-06-24 10.03 10.14 9.68 9.72 29.2M
2024-06-21 10.02 10.19 9.91 10.17 22.4M
2024-06-20 10.50 10.53 10.03 10.06 45.0M
2024-06-19 10.89 10.90 10.56 10.57 38.0M
2024-06-18 10.81 10.99 10.78 10.89 32.2M
2024-06-17 10.75 10.91 10.70 10.81 27.1M
2024-06-14 10.60 10.89 10.52 10.83 37.3M
2024-06-13 10.92 10.94 10.60 10.61 39.1M
2024-06-12 10.40 10.89 10.40 10.80 44.0M
2024-06-11 10.25 10.54 10.15 10.48 28.0M
2024-06-07 10.42 10.48 10.12 10.35 29.4M
2024-06-06 10.57 10.75 10.22 10.26 41.7M
2024-06-05 11.00 11.00 10.52 10.52 46.0M
2024-06-04 11.10 11.19 10.83 11.00 36.6M
2024-06-03 10.90 11.36 10.90 11.19 46.4M
2024-05-31 10.78 11.27 10.78 11.01 42.0M
2024-05-30 11.02 11.06 10.75 10.81 41.4M
2024-05-29 11.09 11.43 11.00 11.18 36.7M
2024-05-28 11.33 11.47 11.10 11.11 44.4M
2024-05-27 11.70 11.96 11.15 11.55 59.0M
2024-05-24 11.69 11.91 11.30 11.54 67.3M
2024-05-23 12.23 12.26 11.56 11.66 74.4M
2024-05-22 11.98 12.32 11.85 12.23 77.2M
2024-05-21 12.28 12.45 11.90 11.93 76.6M
2024-05-20 12.10 12.60 12.00 12.35 88.0M
2024-05-17 11.80 12.88 11.70 12.38 129.7M
2024-05-16 11.93 12.15 11.63 11.99 103.3M
2024-05-15 11.71 11.99 11.45 11.80 95.1M
2024-05-14 11.25 11.69 11.04 11.69 84.9M
2024-05-13 10.82 11.33 10.68 11.16 50.4M
2024-05-10 11.49 11.57 10.97 11.07 52.6M
2024-05-09 11.41 11.59 11.35 11.50 41.1M
2024-05-08 11.50 11.66 11.35 11.41 48.7M
2024-05-07 11.88 12.08 11.60 11.71 71.5M
2024-05-06 12.13 12.23 11.80 11.91 69.6M
2024-04-30 12.14 12.43 11.84 11.92 92.8M
2024-04-29 11.88 12.35 11.74 12.02 138.2M
2024-04-26 11.44 12.03 11.39 11.82 149.6M
2024-04-25 11.40 11.66 11.03 11.15 121.0M
2024-04-24 9.67 11.46 9.58 11.46 152.8M
2024-04-23 9.69 9.84 9.54 9.55 48.0M
2024-04-22 10.11 10.17 9.48 9.58 78.7M
2024-04-19 10.54 10.68 10.23 10.28 54.3M
2024-04-18 10.55 10.83 10.29 10.54 59.2M
2024-04-17 10.00 10.78 10.00 10.76 72.3M
2024-04-16 10.39 10.65 9.79 9.84 63.1M
2024-04-15 10.92 11.18 10.27 10.41 79.8M
2024-04-12 10.98 11.44 10.79 11.15 78.7M
2024-04-11 10.86 11.26 10.78 10.98 65.5M
2024-04-10 11.11 11.17 10.75 10.90 57.7M
2024-04-09 11.49 11.49 10.94 11.22 68.0M
2024-04-08 11.83 11.90 11.38 11.43 80.9M
2024-04-03 12.55 12.83 11.71 11.93 117.2M
2024-04-02 13.50 13.87 12.88 12.99 144.1M
2024-04-01 13.30 13.53 12.82 13.35 128.5M
2024-03-29 13.61 14.28 12.88 13.26 158.9M
2024-03-28 12.65 14.30 12.55 13.90 210.9M
2024-03-27 13.50 13.66 12.50 12.50 194.4M
2024-03-26 12.85 15.18 12.85 14.82 263.1M
2024-03-25 13.14 14.18 12.71 12.80 256.0M
2024-03-22 10.30 12.13 10.28 12.13 160.4M
2024-03-21 10.12 10.39 10.07 10.11 37.7M
2024-03-20 10.04 10.21 9.98 10.12 32.7M
2024-03-19 10.03 10.12 9.91 9.96 36.1M
2024-03-18 10.08 10.20 9.86 10.14 42.9M
2024-03-15 9.87 9.90 9.68 9.88 32.5M
2024-03-14 9.97 10.04 9.77 9.88 40.7M
2024-03-13 10.30 10.49 9.92 10.12 59.4M
2024-03-12 10.56 10.88 10.08 10.20 89.5M
2024-03-11 9.78 10.20 9.59 10.19 71.6M
2024-03-08 9.25 9.62 9.10 9.53 34.4M
2024-03-07 9.41 9.58 9.17 9.18 28.6M
2024-03-06 9.36 9.51 9.20 9.40 30.8M
2024-03-05 9.72 9.76 9.36 9.43 49.5M
2024-03-04 9.55 9.95 9.40 9.84 58.7M
2024-03-01 9.18 9.45 9.13 9.41 32.2M
2024-02-29 8.64 9.19 8.64 9.16 31.3M
2024-02-28 9.50 9.65 8.71 8.73 54.8M
2024-02-27 8.80 9.46 8.78 9.45 46.1M
2024-02-26 8.90 9.05 8.71 8.86 32.0M
2024-02-23 8.78 8.93 8.65 8.89 34.2M
2024-02-22 8.55 8.85 8.54 8.75 33.2M
2024-02-21 8.41 8.76 8.38 8.45 33.6M
2024-02-20 8.48 8.65 8.33 8.56 26.4M
2024-02-19 8.51 8.65 8.32 8.50 34.5M
2024-02-08 7.94 8.37 7.93 8.15 34.6M
2024-02-07 7.53 8.03 7.53 7.83 32.2M
2024-02-06 6.85 7.70 6.80 7.54 31.9M
2024-02-05 7.43 7.53 6.66 6.90 36.8M
2024-02-02 8.09 8.24 7.29 7.58 33.6M
2024-02-01 8.14 8.45 7.85 8.04 29.2M
2024-01-31 8.63 8.72 8.25 8.26 23.3M
2024-01-30 8.45 8.95 8.30 8.63 24.0M
2024-01-29 9.16 9.24 8.54 8.55 35.2M
2024-01-26 9.50 9.79 9.15 9.19 29.9M
2024-01-25 9.26 9.60 9.14 9.53 31.5M
2024-01-24 9.37 9.43 8.87 9.31 35.5M
2024-01-23 9.46 9.55 8.77 9.34 37.6M
2024-01-22 9.80 10.08 9.46 9.60 40.4M
2024-01-19 10.03 10.09 9.80 9.81 30.7M
2024-01-18 9.65 10.13 9.30 10.13 47.8M
2024-01-17 9.98 10.05 9.69 9.70 29.7M
2024-01-16 9.78 10.15 9.65 10.08 40.5M
2024-01-15 10.00 10.08 9.75 9.77 26.8M
2024-01-12 10.28 10.46 10.02 10.05 37.8M
2024-01-11 9.60 10.60 9.54 10.38 59.5M
2024-01-10 9.93 9.96 9.56 9.60 37.3M
2024-01-09 10.26 10.47 9.86 10.04 49.3M
2024-01-08 10.27 10.61 10.00 10.26 46.9M
2024-01-05 10.88 11.10 10.30 10.39 67.8M
2024-01-04 10.40 11.08 10.27 10.76 83.5M
2024-01-03 10.52 10.58 10.19 10.56 52.4M
2024-01-02 10.60 10.88 10.40 10.62 67.2M