Guangdong Tengen Industrial Group C (003003)

003003
🏛️ Chine →
11.95
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
09:30 11.97 11.99 11.87 11.88 182.3K
09:35 11.88 12.01 11.88 12.01 219.5K
09:40 12.02 12.04 11.98 11.98 152.8K
09:45 11.98 12.06 11.98 12.04 204.5K
09:50 12.05 12.07 12.05 12.06 90.0K
09:55 12.07 12.07 12.02 12.03 59.4K
10:00 12.03 12.04 12.00 12.01 121.8K
10:05 12.01 12.04 12.00 12.03 92.7K
10:10 12.03 12.04 12.02 12.03 32.8K
10:15 12.03 12.05 12.02 12.03 59.4K
10:20 12.03 12.06 12.03 12.06 99.3K
10:25 12.06 12.08 12.03 12.07 110.5K
10:30 12.07 12.11 12.07 12.10 127.6K
10:35 12.10 12.11 12.09 12.10 27.5K
10:40 12.09 12.10 12.08 12.10 16.2K
10:45 12.10 12.11 12.08 12.10 60.6K
10:50 12.10 12.10 12.06 12.06 63.6K
10:55 12.06 12.07 12.04 12.06 60.4K
11:00 12.06 12.07 12.05 12.06 31.0K
11:05 12.06 12.07 12.05 12.05 53.6K
11:10 12.05 12.06 12.04 12.04 59.0K
11:15 12.05 12.06 12.04 12.06 44.6K
11:20 12.06 12.06 12.05 12.05 25.0K
11:25 12.05 12.06 12.01 12.01 72.0K
13:00 12.02 12.02 11.95 11.97 79.2K
13:05 11.97 11.98 11.88 11.88 130.5K
13:10 11.88 11.89 11.84 11.85 186.2K
13:15 11.85 11.88 11.84 11.88 129.9K
13:20 11.88 11.90 11.88 11.88 43.0K
13:25 11.88 11.89 11.87 11.87 45.3K
13:30 11.86 11.89 11.86 11.87 54.9K
13:35 11.89 11.93 11.88 11.90 31.3K
13:40 11.90 11.91 11.88 11.91 79.8K
13:45 11.89 11.90 11.85 11.86 60.4K
13:50 11.85 11.88 11.85 11.87 15.7K
13:55 11.86 11.88 11.84 11.88 61.5K
14:00 11.88 11.88 11.85 11.85 38.5K
14:05 11.85 11.86 11.83 11.83 61.0K
14:10 11.83 11.85 11.83 11.84 66.6K
14:15 11.86 11.86 11.84 11.86 19.2K
14:20 11.87 11.87 11.85 11.86 15.0K
14:25 11.86 11.89 11.86 11.89 30.9K
14:30 11.89 11.90 11.87 11.89 62.8K
14:35 11.89 11.89 11.87 11.87 28.9K
14:40 11.87 11.87 11.84 11.84 39.6K
14:45 11.84 11.85 11.83 11.85 57.2K
14:50 11.85 11.87 11.84 11.87 105.5K
14:55 11.86 11.88 11.86 11.87 38.5K
15:40 11.85 11.85 11.85 11.85 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11.82 12.08 11.72 11.95 3.4M
2025-09-25 11.98 12.11 11.83 11.85 3.6M
2025-09-24 11.75 11.99 11.65 11.93 4.4M
2025-09-23 12.03 12.08 11.40 11.81 6.0M
2025-09-22 12.24 12.34 11.95 12.05 4.5M
2025-09-19 12.30 12.34 12.05 12.15 3.8M
2025-09-18 12.67 12.67 12.28 12.35 6.6M
2025-09-17 12.73 12.74 12.61 12.63 4.6M
2025-09-16 12.69 12.78 12.58 12.72 4.8M
2025-09-15 12.70 12.82 12.61 12.70 3.8M
2025-09-12 12.83 12.90 12.71 12.72 4.5M
2025-09-11 12.69 12.82 12.56 12.82 5.2M
2025-09-10 12.74 12.80 12.62 12.73 4.2M
2025-09-09 12.70 12.80 12.60 12.75 5.8M
2025-09-08 12.41 12.70 12.37 12.70 7.0M
2025-09-05 12.33 12.43 12.01 12.40 5.4M
2025-09-04 12.01 12.48 12.01 12.35 5.8M
2025-09-03 12.43 12.54 11.94 12.04 4.6M
2025-09-02 12.44 12.54 12.04 12.32 5.4M
2025-09-01 12.33 12.60 12.29 12.44 5.1M
2025-08-29 12.41 12.49 12.33 12.39 4.3M
2025-08-28 12.35 12.60 11.80 12.47 8.9M
2025-08-27 12.80 12.88 12.31 12.31 8.0M
2025-08-26 12.70 12.90 12.60 12.83 6.8M
2025-08-25 12.69 12.77 12.63 12.71 5.7M
2025-08-22 12.77 12.89 12.57 12.69 6.1M
2025-08-21 12.71 12.83 12.64 12.76 7.1M
2025-08-20 12.61 12.70 12.56 12.69 5.0M
2025-08-19 12.60 12.68 12.45 12.66 7.4M
2025-08-18 12.38 12.67 12.30 12.60 7.8M
2025-08-15 12.29 12.43 12.28 12.39 4.5M
2025-08-14 12.62 12.65 12.29 12.29 6.5M
2025-08-13 12.74 12.77 12.57 12.60 5.7M
2025-08-12 12.77 12.80 12.61 12.75 6.3M
2025-08-11 12.64 12.75 12.56 12.75 7.5M
2025-08-08 12.57 12.63 12.41 12.61 6.6M
2025-08-07 12.53 12.57 12.42 12.54 4.8M
2025-08-06 12.54 12.55 12.41 12.52 4.8M
2025-08-05 12.41 12.57 12.41 12.54 5.8M
2025-08-04 12.30 12.42 12.24 12.42 3.9M
2025-08-01 12.21 12.35 12.18 12.35 4.3M
2025-07-31 12.26 12.39 12.21 12.22 5.4M
2025-07-30 12.50 12.50 12.24 12.30 5.6M
2025-07-29 12.50 12.55 12.23 12.48 7.5M
2025-07-28 12.71 12.78 12.48 12.50 8.5M
2025-07-25 12.52 12.69 12.45 12.69 8.7M
2025-07-24 12.44 12.53 12.40 12.49 6.8M
2025-07-23 12.70 12.70 12.41 12.42 11.0M
2025-07-22 12.74 12.79 12.51 12.63 12.0M
2025-07-21 12.70 12.85 12.56 12.82 13.3M
2025-07-18 13.21 13.27 12.75 12.79 17.7M
2025-07-17 13.36 13.49 13.00 13.15 32.5M
2025-07-16 12.37 13.61 12.37 13.61 16.5M
2025-07-15 12.58 12.75 12.16 12.37 21.2M
2025-07-14 12.85 13.58 12.77 12.84 29.4M
2025-07-11 13.00 13.33 12.44 12.50 31.2M
2025-07-10 13.13 13.90 13.00 13.33 38.1M
2025-07-09 12.74 14.88 12.74 13.52 55.9M
2025-07-08 13.95 13.95 13.95 13.95 3.8M
2025-07-07 12.68 12.68 12.68 12.68 6.9M
2025-07-04 11.69 11.73 11.48 11.53 5.6M
2025-07-03 11.65 11.71 11.58 11.64 3.8M
2025-07-02 11.63 11.66 11.51 11.62 4.5M
2025-07-01 11.60 11.77 11.48 11.63 7.0M
2025-06-30 11.57 11.58 11.41 11.56 4.8M
2025-06-27 11.36 11.55 11.36 11.42 5.7M
2025-06-26 11.39 11.62 11.31 11.33 6.3M
2025-06-25 11.49 11.50 11.24 11.39 5.7M
2025-06-24 11.16 11.43 11.04 11.31 6.6M
2025-06-23 10.80 11.11 10.75 11.05 6.3M
2025-06-20 10.93 11.09 10.78 10.87 6.7M
2025-06-19 11.30 11.35 10.87 10.91 9.3M
2025-06-18 11.62 11.67 11.28 11.30 8.5M
2025-06-17 11.76 11.94 11.57 11.70 6.2M
2025-06-16 11.53 11.85 11.50 11.76 6.3M
2025-06-13 12.02 12.03 11.56 11.58 9.6M
2025-06-12 11.94 12.12 11.86 12.02 9.3M
2025-06-11 12.18 12.28 12.12 12.16 7.3M
2025-06-10 12.40 12.40 11.88 12.18 11.8M
2025-06-09 12.08 12.34 12.04 12.32 10.7M
2025-06-06 12.13 12.13 11.92 12.04 9.8M
2025-06-05 12.27 12.44 12.00 12.13 14.3M
2025-06-04 12.62 12.63 12.26 12.34 14.4M
2025-06-03 12.56 12.80 12.37 12.62 14.6M
2025-05-30 12.72 13.12 12.58 12.70 21.5M
2025-05-29 12.38 13.34 12.05 12.87 32.9M
2025-05-28 12.70 12.73 12.30 12.46 22.7M
2025-05-27 12.39 13.04 12.35 12.76 30.7M
2025-05-26 12.27 12.68 12.23 12.30 24.7M
2025-05-23 11.92 12.73 11.76 12.40 31.1M
2025-05-22 11.88 12.20 11.65 12.07 19.1M
2025-05-21 12.31 12.35 11.84 11.97 21.7M
2025-05-20 12.19 12.75 12.18 12.37 31.5M
2025-05-19 11.90 12.18 11.67 12.18 19.4M
2025-05-16 11.88 12.09 11.75 11.96 17.0M
2025-05-15 12.17 12.20 11.90 11.94 20.8M
2025-05-14 11.69 12.59 11.45 12.30 36.2M
2025-05-13 11.85 11.85 11.60 11.68 13.7M
2025-05-12 11.64 11.79 11.55 11.77 16.8M
2025-05-09 11.89 11.89 11.51 11.52 20.6M
2025-05-08 12.00 12.09 11.85 11.93 24.4M
2025-05-07 11.99 12.30 11.78 12.17 36.6M
2025-05-06 11.79 12.00 11.66 11.90 42.8M
2025-04-30 12.44 12.88 12.44 12.44 42.0M
2025-04-29 13.82 13.82 13.82 13.82 4.2M
2025-04-28 16.01 17.11 15.36 15.36 26.1M
2025-04-25 17.07 17.07 15.68 17.07 64.3M
2025-04-24 15.52 15.52 15.52 15.52 10.8M
2025-04-23 14.11 14.11 13.82 14.11 27.3M
2025-04-22 12.83 12.83 12.83 12.83 3.1M
2025-04-21 11.66 11.66 11.66 11.66 4.9M
2025-04-18 9.63 10.60 9.40 10.60 17.7M
2025-04-17 9.42 9.76 9.42 9.64 7.3M
2025-04-16 9.68 9.70 9.25 9.35 16.2M
2025-04-15 9.42 10.30 9.35 9.92 15.3M
2025-04-14 9.20 9.53 9.20 9.36 3.6M
2025-04-11 9.03 9.22 8.99 9.13 3.8M
2025-04-10 8.91 9.24 8.91 9.12 4.2M
2025-04-09 8.38 8.90 7.84 8.84 5.4M
2025-04-08 8.78 9.04 8.33 8.55 6.0M
2025-04-07 9.51 9.58 9.01 9.01 3.4M
2025-04-03 10.00 10.14 9.76 10.01 3.2M
2025-04-02 9.94 10.14 9.86 10.01 2.8M
2025-04-01 9.71 10.08 9.71 9.93 4.0M
2025-03-31 9.73 9.81 9.56 9.71 3.1M
2025-03-28 10.02 10.08 9.73 9.81 3.1M
2025-03-27 10.10 10.20 9.85 10.02 3.0M
2025-03-26 9.91 10.23 9.87 10.15 5.0M
2025-03-25 9.89 9.97 9.60 9.90 5.4M
2025-03-24 10.33 10.39 9.72 9.86 5.7M
2025-03-21 10.53 10.57 10.26 10.33 4.3M
2025-03-20 10.52 10.62 10.40 10.57 4.3M
2025-03-19 10.69 10.71 10.47 10.53 4.5M
2025-03-18 10.50 10.72 10.39 10.63 5.7M
2025-03-17 10.43 10.47 10.30 10.42 4.3M
2025-03-14 10.32 10.45 10.16 10.39 6.8M
2025-03-13 10.50 10.82 10.16 10.32 7.6M
2025-03-12 10.28 10.36 10.16 10.30 4.9M
2025-03-11 10.09 10.28 10.06 10.28 3.6M
2025-03-10 10.05 10.24 10.05 10.19 3.5M
2025-03-07 10.16 10.19 10.04 10.10 2.7M
2025-03-06 10.13 10.25 10.10 10.17 3.9M
2025-03-05 10.05 10.20 9.98 10.12 4.1M
2025-03-04 9.83 10.05 9.83 10.04 3.8M
2025-03-03 9.88 9.99 9.83 9.88 3.1M
2025-02-28 10.00 10.02 9.74 9.78 3.3M
2025-02-27 9.95 10.00 9.73 9.99 4.1M
2025-02-26 9.94 10.10 9.88 9.95 3.4M
2025-02-25 9.93 10.02 9.83 9.90 2.8M
2025-02-24 9.89 10.04 9.82 9.97 3.8M
2025-02-21 10.12 10.17 9.88 9.91 5.4M
2025-02-20 9.99 10.15 9.92 10.13 3.9M
2025-02-19 9.86 9.99 9.79 9.99 3.3M
2025-02-18 10.16 10.20 9.75 9.79 4.1M
2025-02-17 10.00 10.22 10.00 10.16 4.2M
2025-02-14 9.95 10.07 9.90 9.96 3.4M
2025-02-13 10.24 10.29 9.98 10.00 4.3M
2025-02-12 10.21 10.32 10.12 10.25 4.2M
2025-02-11 10.28 10.33 10.17 10.25 4.8M
2025-02-10 10.03 10.25 9.98 10.25 5.8M
2025-02-07 9.91 10.10 9.87 10.03 6.7M
2025-02-06 9.80 9.89 9.69 9.87 4.9M
2025-02-05 9.83 9.92 9.72 9.83 4.2M
2025-01-27 9.90 10.08 9.74 9.75 5.2M
2025-01-24 9.72 9.85 9.66 9.74 5.9M
2025-01-23 9.91 10.08 9.77 9.78 7.9M
2025-01-22 9.90 10.08 9.70 9.79 7.3M
2025-01-21 9.95 10.22 9.77 10.00 12.3M
2025-01-20 9.73 9.99 9.61 9.89 11.2M
2025-01-17 9.73 9.95 9.42 9.66 11.9M
2025-01-16 9.84 10.14 9.62 9.71 15.0M
2025-01-15 10.46 10.73 9.80 9.94 26.5M
2025-01-14 9.28 10.19 9.28 10.19 12.8M
2025-01-13 9.06 9.45 8.91 9.26 9.9M
2025-01-10 10.32 10.50 9.50 9.50 21.8M
2025-01-09 10.13 10.62 10.13 10.56 22.1M
2025-01-08 12.00 12.54 10.94 11.02 38.5M
2025-01-07 10.39 11.40 10.27 11.40 26.9M
2025-01-06 10.12 10.36 9.82 10.36 8.2M
2025-01-03 9.91 10.31 9.85 10.16 9.0M
2025-01-02 9.43 10.19 9.25 10.12 13.6M