Guangdong Prolto Supply Chain Management Co Ltd (002769)

002769
🏛️ Chine →
8.86
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
2022-12-30 8.13 8.28 8.07 8.26 3.5M
2022-12-29 8.30 8.30 8.10 8.10 4.2M
2022-12-28 8.61 8.61 8.20 8.24 8.5M
2022-12-27 8.53 8.68 8.42 8.65 6.7M
2022-12-26 8.30 8.53 8.27 8.52 5.1M
2022-12-23 8.45 8.57 8.24 8.32 6.7M
2022-12-22 8.68 8.85 8.50 8.52 6.5M
2022-12-21 8.90 8.90 8.65 8.68 5.4M
2022-12-20 8.76 8.94 8.67 8.85 6.3M
2022-12-19 9.26 9.26 8.78 8.84 10.6M
2022-12-16 9.40 9.40 9.06 9.25 11.4M
2022-12-15 9.71 9.85 9.33 9.38 18.7M
2022-12-14 9.69 10.07 9.54 9.82 17.5M
2022-12-13 9.75 10.03 9.73 9.74 18.8M
2022-12-12 9.91 10.16 9.66 9.71 27.7M
2022-12-09 10.80 11.18 9.98 10.03 47.6M
2022-12-08 9.50 10.54 9.36 10.54 22.0M
2022-12-07 9.36 9.67 9.30 9.58 19.9M
2022-12-06 9.07 9.55 8.94 9.47 22.2M
2022-12-05 8.96 9.27 8.85 9.06 9.5M
2022-12-02 8.73 9.08 8.61 8.94 10.2M
2022-12-01 8.76 8.85 8.72 8.78 5.7M
2022-11-30 8.90 8.98 8.66 8.77 9.3M
2022-11-29 9.09 9.09 8.83 8.93 9.2M
2022-11-28 8.93 9.08 8.77 9.04 9.5M
2022-11-25 9.01 9.28 8.92 9.09 17.5M
2022-11-24 8.57 9.42 8.52 9.02 20.7M
2022-11-23 8.85 8.89 8.30 8.56 11.0M
2022-11-22 8.91 9.06 8.72 8.77 12.3M
2022-11-21 8.60 9.18 8.38 8.89 15.4M
2022-11-18 8.75 8.80 8.54 8.59 8.0M
2022-11-17 8.59 8.82 8.50 8.79 8.8M
2022-11-16 8.63 8.78 8.60 8.65 6.2M
2022-11-15 8.49 8.82 8.42 8.69 8.2M
2022-11-14 8.85 8.89 8.48 8.49 10.8M
2022-11-11 8.80 8.90 8.70 8.85 12.5M
2022-11-10 8.80 8.84 8.62 8.70 8.5M
2022-11-09 8.89 8.92 8.73 8.84 9.0M
2022-11-08 8.96 8.98 8.67 8.82 13.3M
2022-11-07 8.94 9.03 8.82 8.90 21.2M
2022-11-04 9.30 9.74 8.92 9.03 40.3M
2022-11-03 8.09 9.03 8.09 9.03 15.9M
2022-11-02 8.39 8.40 8.11 8.21 7.4M
2022-11-01 8.28 8.36 8.04 8.36 6.8M
2022-10-31 8.37 8.44 8.17 8.23 8.0M
2022-10-28 8.60 8.74 8.32 8.41 11.6M
2022-10-27 8.58 9.07 8.50 8.77 12.6M
2022-10-26 8.54 8.88 8.49 8.60 15.7M
2022-10-25 8.37 8.85 8.09 8.54 17.1M
2022-10-24 8.40 8.85 8.36 8.37 14.5M
2022-10-21 8.20 8.64 8.16 8.40 13.3M
2022-10-20 8.00 8.38 8.00 8.18 16.8M
2022-10-19 8.61 8.92 8.30 8.42 26.9M
2022-10-18 7.66 8.37 7.66 8.37 7.4M
2022-10-17 7.26 7.64 7.24 7.61 6.2M
2022-10-14 7.20 7.42 7.10 7.38 6.6M
2022-10-13 7.09 7.22 7.01 7.10 4.3M
2022-10-12 6.96 7.11 6.83 7.10 4.9M
2022-10-11 6.84 6.98 6.75 6.97 3.6M
2022-10-10 7.14 7.19 6.75 6.83 5.5M
2022-09-30 7.25 7.26 7.09 7.14 4.5M
2022-09-29 7.51 7.53 7.11 7.22 9.1M
2022-09-28 8.02 8.05 7.33 7.43 10.8M
2022-09-27 8.04 8.21 7.80 8.02 8.4M
2022-09-26 8.32 8.50 7.98 8.02 9.8M
2022-09-23 8.97 9.04 8.46 8.49 11.0M
2022-09-22 8.65 8.96 8.62 8.79 13.9M
2022-09-21 8.40 8.76 8.21 8.74 12.7M
2022-09-20 8.30 8.43 8.18 8.41 9.5M
2022-09-19 8.37 8.59 8.10 8.14 13.6M
2022-09-16 8.95 9.03 8.35 8.39 22.2M
2022-09-15 8.92 9.50 8.77 9.09 25.6M
2022-09-14 8.90 9.14 8.73 8.73 18.8M
2022-09-13 8.88 9.36 8.71 9.15 28.8M
2022-09-09 9.07 9.60 8.70 8.96 33.5M
2022-09-08 9.40 9.76 8.82 8.91 55.3M
2022-09-07 9.76 9.76 9.68 9.76 36.9M
2022-09-06 8.08 8.87 7.95 8.87 32.0M
2022-09-05 7.99 8.12 7.93 8.06 3.3M
2022-09-02 7.81 8.03 7.73 7.94 4.3M
2022-09-01 7.84 8.18 7.79 7.84 5.3M
2022-08-31 8.17 8.23 7.77 7.86 8.2M
2022-08-30 8.31 8.43 8.07 8.19 7.9M
2022-08-29 8.22 8.38 8.13 8.36 9.2M
2022-08-26 8.76 8.81 8.50 8.56 12.5M
2022-08-25 8.56 9.40 8.48 8.79 22.6M
2022-08-24 8.91 8.94 8.43 8.58 17.5M
2022-08-23 8.99 9.20 8.84 9.00 22.2M
2022-08-22 9.80 9.89 8.98 9.05 38.9M
2022-08-19 8.61 9.44 8.43 9.44 28.9M
2022-08-18 8.13 8.85 7.98 8.58 17.5M
2022-08-17 8.14 8.20 8.06 8.14 3.6M
2022-08-16 8.31 8.31 8.15 8.18 4.1M
2022-08-15 8.15 8.24 7.99 8.22 7.1M
2022-08-12 8.25 8.52 8.18 8.18 9.6M
2022-08-11 8.24 8.35 8.14 8.22 8.1M
2022-08-10 7.88 8.25 7.82 8.16 7.5M
2022-08-09 8.12 8.20 7.90 7.94 6.6M
2022-08-08 7.97 8.12 7.90 8.06 4.6M
2022-08-05 8.20 8.33 7.90 8.00 9.6M
2022-08-04 8.08 8.25 7.80 8.20 15.7M
2022-08-03 7.61 8.33 7.61 8.04 21.3M
2022-08-02 8.08 8.13 7.50 7.57 10.5M
2022-08-01 8.32 8.37 8.11 8.15 5.1M
2022-07-29 8.36 8.44 8.30 8.30 4.0M
2022-07-28 8.59 8.62 8.37 8.39 7.2M
2022-07-27 8.49 8.62 8.40 8.57 5.5M
2022-07-26 8.50 8.56 8.38 8.48 4.9M
2022-07-25 8.36 8.63 8.31 8.48 9.4M
2022-07-22 8.07 8.55 8.02 8.43 11.2M
2022-07-21 8.19 8.25 8.06 8.06 4.8M
2022-07-20 8.25 8.29 8.17 8.21 5.0M
2022-07-19 8.08 8.27 8.00 8.22 8.3M
2022-07-18 7.66 8.12 7.62 8.01 6.7M
2022-07-15 7.71 7.87 7.57 7.70 7.9M
2022-07-14 8.02 8.15 7.83 7.98 6.6M
2022-07-13 8.19 8.19 7.82 8.02 9.6M
2022-07-12 7.88 8.22 7.80 8.20 11.0M
2022-07-11 7.92 8.10 7.77 7.83 4.7M
2022-07-08 7.97 8.25 7.90 8.00 7.7M
2022-07-07 7.86 7.93 7.76 7.89 5.5M
2022-07-06 7.93 7.96 7.73 7.78 7.9M
2022-07-05 8.14 8.35 7.86 7.93 11.4M
2022-07-04 8.01 8.37 7.85 8.13 15.6M
2022-07-01 8.33 8.38 7.93 7.97 19.5M
2022-06-30 7.60 8.35 7.59 8.35 11.3M
2022-06-29 7.75 7.88 7.58 7.59 8.1M
2022-06-28 7.59 8.09 7.53 7.82 11.7M
2022-06-27 7.73 7.76 7.54 7.63 8.0M
2022-06-24 7.31 7.80 7.28 7.67 14.1M
2022-06-23 7.39 7.46 7.18 7.30 7.1M
2022-06-22 7.49 7.63 7.36 7.38 7.2M
2022-06-21 7.60 7.72 7.40 7.47 10.3M
2022-06-20 7.52 7.88 7.44 7.69 15.8M
2022-06-17 7.42 7.64 7.38 7.54 15.2M
2022-06-16 7.83 8.16 7.50 7.53 25.0M
2022-06-15 7.06 7.77 7.00 7.77 11.2M
2022-06-14 7.00 7.08 6.88 7.06 3.9M
2022-06-13 7.00 7.09 6.88 7.08 5.0M
2022-06-10 7.04 7.08 6.93 7.02 4.3M
2022-06-09 7.02 7.14 6.97 7.04 3.9M
2022-06-08 7.28 7.36 7.00 7.06 7.3M
2022-06-07 7.25 7.32 7.07 7.29 5.3M
2022-06-06 7.21 7.29 7.14 7.19 5.4M
2022-06-02 7.37 7.37 7.13 7.22 6.7M
2022-06-01 7.55 7.55 7.23 7.37 6.9M
2022-05-31 7.39 7.45 7.30 7.40 4.9M
2022-05-30 7.53 7.53 7.29 7.41 6.4M
2022-05-27 7.43 7.53 7.29 7.49 9.0M
2022-05-26 7.20 7.60 7.10 7.40 11.8M
2022-05-25 6.83 7.26 6.83 7.20 8.7M
2022-05-24 7.30 7.30 6.80 6.83 11.1M
2022-05-23 7.16 7.38 7.05 7.29 8.8M
2022-05-20 7.01 7.25 6.96 7.12 8.4M
2022-05-19 6.94 7.02 6.88 7.00 4.5M
2022-05-18 7.04 7.22 6.95 7.04 5.9M
2022-05-17 7.20 7.28 6.91 7.05 8.5M
2022-05-16 7.03 7.29 6.99 7.15 14.5M
2022-05-13 6.93 7.16 6.84 7.04 19.9M
2022-05-12 6.04 6.68 6.01 6.68 8.8M
2022-05-11 6.11 6.32 6.06 6.07 4.3M
2022-05-10 5.94 6.07 5.88 6.04 3.7M
2022-05-09 5.98 6.12 5.94 6.01 3.8M
2022-05-06 5.91 6.10 5.85 5.99 4.2M
2022-05-05 5.94 6.14 5.84 6.02 5.0M
2022-04-29 5.55 6.09 5.55 6.01 7.6M
2022-04-28 5.79 6.15 5.52 5.65 6.5M
2022-04-27 5.51 5.76 5.35 5.74 6.0M
2022-04-26 6.04 6.25 5.64 5.65 10.9M
2022-04-25 6.77 6.77 6.27 6.27 9.9M
2022-04-22 6.84 7.18 6.84 6.97 9.2M
2022-04-21 7.16 7.26 6.90 7.01 9.7M
2022-04-20 7.02 7.39 6.95 7.25 14.5M
2022-04-19 6.90 7.20 6.82 7.02 8.9M
2022-04-18 6.81 6.96 6.59 6.96 9.2M
2022-04-15 7.02 7.23 6.77 6.79 12.2M
2022-04-14 7.10 7.32 7.07 7.09 25.0M
2022-04-13 6.77 7.41 6.76 7.40 31.1M
2022-04-12 6.62 6.83 6.39 6.74 13.0M
2022-04-11 7.07 7.07 6.49 6.65 17.5M
2022-04-08 6.55 6.62 6.35 6.43 3.3M
2022-04-07 6.79 6.82 6.53 6.55 4.2M
2022-04-06 6.58 6.85 6.55 6.79 5.4M
2022-04-01 6.57 6.73 6.47 6.58 4.0M
2022-03-31 6.46 6.59 6.43 6.57 3.1M
2022-03-30 6.49 6.55 6.43 6.48 2.4M
2022-03-29 6.47 6.60 6.43 6.49 3.3M
2022-03-28 6.70 6.70 6.49 6.50 6.7M
2022-03-25 6.36 6.77 6.35 6.77 10.9M
2022-03-24 6.44 6.44 6.30 6.40 4.7M
2022-03-23 6.47 6.52 6.41 6.42 4.4M
2022-03-22 6.51 6.51 6.40 6.47 3.8M
2022-03-21 6.48 6.54 6.40 6.51 6.9M
2022-03-18 6.41 6.53 6.35 6.51 6.9M
2022-03-17 6.48 6.62 6.30 6.48 11.6M
2022-03-16 6.36 6.54 6.01 6.52 13.9M
2022-03-15 7.08 7.08 6.49 6.49 17.3M
2022-03-14 7.78 7.81 7.20 7.21 23.3M
2022-03-11 7.73 8.12 7.62 8.00 20.8M
2022-03-10 7.69 8.07 7.60 7.64 20.3M
2022-03-09 7.75 8.15 7.35 7.60 28.3M
2022-03-08 7.13 7.93 6.93 7.78 28.8M
2022-03-07 7.32 7.60 7.15 7.21 8.5M
2022-03-04 7.17 7.34 7.15 7.34 5.1M
2022-03-03 7.19 7.30 7.18 7.21 3.2M
2022-03-02 7.21 7.21 7.12 7.17 1.8M
2022-03-01 7.03 7.22 7.00 7.19 3.2M
2022-02-28 7.18 7.29 6.98 7.02 3.2M
2022-02-25 7.04 7.21 7.00 7.10 3.3M
2022-02-24 7.36 7.36 6.90 7.04 5.7M
2022-02-23 7.25 7.40 7.13 7.38 4.0M
2022-02-22 7.37 7.38 7.18 7.25 3.2M
2022-02-21 7.27 7.40 7.18 7.37 3.3M
2022-02-18 6.96 7.27 6.90 7.27 4.4M
2022-02-17 7.14 7.19 6.90 6.95 5.0M
2022-02-16 7.14 7.28 7.08 7.11 4.5M
2022-02-15 7.28 7.28 7.06 7.14 3.7M
2022-02-14 7.12 7.34 7.12 7.24 3.6M
2022-02-11 7.30 7.43 7.17 7.21 5.3M
2022-02-10 7.37 7.43 7.31 7.40 3.2M
2022-02-09 7.40 7.46 7.29 7.37 5.0M
2022-02-08 7.21 7.45 7.12 7.42 4.8M
2022-02-07 7.16 7.33 7.01 7.21 5.3M
2022-01-28 6.71 7.11 6.71 7.07 4.7M
2022-01-27 7.00 7.08 6.62 6.70 4.5M
2022-01-26 6.64 7.08 6.63 7.00 6.1M
2022-01-25 7.08 7.11 6.56 6.57 4.8M
2022-01-24 7.02 7.20 6.87 7.04 3.1M
2022-01-21 7.10 7.20 6.97 7.06 3.7M
2022-01-20 7.43 7.44 7.00 7.14 7.4M
2022-01-19 7.41 7.56 7.32 7.43 4.2M
2022-01-18 7.65 7.66 7.35 7.41 7.1M
2022-01-17 7.18 7.65 7.12 7.60 10.0M
2022-01-14 7.25 7.47 7.10 7.16 6.4M
2022-01-13 7.26 7.59 7.16 7.30 9.3M
2022-01-12 7.10 7.26 7.05 7.20 4.4M
2022-01-11 7.10 7.25 7.04 7.07 3.9M
2022-01-10 6.84 7.14 6.77 7.10 4.9M
2022-01-07 7.05 7.12 6.81 6.84 5.3M
2022-01-06 6.91 7.29 6.88 7.06 5.9M
2022-01-05 6.97 7.02 6.88 6.92 4.4M
2022-01-04 6.79 6.99 6.70 6.97 5.7M