Guizhou Taiyong Changzheng Technology Co Ltd Class A (002927)

002927
🏛️ Chine →
14.84
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 11.97 12.05 11.85 11.91 2.0M
2021-12-30 11.88 12.02 11.81 11.91 1.9M
2021-12-29 11.90 11.99 11.81 11.88 1.7M
2021-12-28 11.82 11.97 11.80 11.93 1.9M
2021-12-27 11.82 12.01 11.67 11.77 2.6M
2021-12-24 12.60 12.75 11.81 11.81 6.1M
2021-12-23 12.65 12.80 12.44 12.65 2.9M
2021-12-22 12.87 12.87 12.64 12.66 2.9M
2021-12-21 13.03 13.15 12.66 12.79 4.8M
2021-12-20 13.21 13.47 13.05 13.12 5.6M
2021-12-17 13.07 13.48 13.01 13.21 6.5M
2021-12-16 12.91 13.22 12.90 13.12 3.9M
2021-12-15 12.58 13.50 12.40 12.89 6.9M
2021-12-14 12.58 12.75 12.41 12.52 2.5M
2021-12-13 12.63 12.63 12.43 12.57 2.6M
2021-12-10 12.48 12.65 12.35 12.63 3.0M
2021-12-09 12.45 12.62 12.25 12.48 3.9M
2021-12-08 12.21 12.38 12.13 12.29 2.8M
2021-12-07 12.45 12.48 12.00 12.15 4.2M
2021-12-06 12.75 12.85 12.29 12.36 5.2M
2021-12-03 12.78 12.92 12.44 12.83 5.9M
2021-12-02 13.79 13.79 12.65 12.72 11.7M
2021-12-01 13.90 14.07 13.62 13.85 5.7M
2021-11-30 14.13 14.43 13.73 13.86 8.8M
2021-11-29 13.46 14.48 13.40 14.00 9.0M
2021-11-26 13.61 14.18 13.52 13.68 9.7M
2021-11-25 13.18 14.20 13.10 13.82 12.2M
2021-11-24 13.58 13.59 13.15 13.18 6.0M
2021-11-23 13.38 13.85 13.00 13.45 10.9M
2021-11-22 12.88 13.29 12.72 13.22 7.9M
2021-11-19 12.60 12.91 12.52 12.79 5.2M
2021-11-18 13.16 13.24 12.73 12.75 7.1M
2021-11-17 13.00 13.37 12.88 13.30 7.0M
2021-11-16 13.16 13.18 12.81 13.00 5.9M
2021-11-15 13.59 13.75 13.22 13.27 8.1M
2021-11-12 12.98 13.51 12.70 13.51 12.3M
2021-11-11 13.03 13.39 12.85 12.93 8.0M
2021-11-10 12.83 13.12 12.61 13.07 6.7M
2021-11-09 12.65 13.93 12.60 13.03 12.2M
2021-11-08 12.55 12.80 12.20 12.73 7.2M
2021-11-05 13.06 13.06 12.71 12.81 8.6M
2021-11-04 12.97 13.33 12.61 13.27 12.3M
2021-11-03 12.75 13.13 12.66 12.96 8.3M
2021-11-02 13.28 13.30 12.73 12.92 11.8M
2021-11-01 13.09 14.20 12.68 13.34 21.6M
2021-10-29 11.96 13.17 11.78 13.17 15.7M
2021-10-28 12.05 12.22 11.63 11.97 7.0M
2021-10-27 12.06 12.34 11.83 12.19 8.2M
2021-10-26 12.30 12.56 11.93 12.10 13.1M
2021-10-25 10.97 12.07 10.90 12.07 9.1M
2021-10-22 11.10 11.23 10.93 10.97 2.0M
2021-10-21 11.61 11.64 11.10 11.13 3.1M
2021-10-20 11.54 11.78 11.37 11.57 3.2M
2021-10-19 11.54 11.66 11.42 11.62 3.4M
2021-10-18 11.15 11.69 11.01 11.66 5.1M
2021-10-15 11.25 11.36 10.99 11.26 2.4M
2021-10-14 11.23 11.30 10.86 11.23 2.5M
2021-10-13 11.48 11.54 11.03 11.14 2.4M
2021-10-12 11.65 11.77 11.28 11.51 3.1M
2021-10-11 11.68 12.07 11.62 11.70 3.6M
2021-10-08 11.49 11.93 11.30 11.80 5.5M
2021-09-30 10.62 11.47 10.54 11.35 5.0M
2021-09-29 10.47 10.79 10.47 10.50 2.2M
2021-09-28 10.52 10.74 10.46 10.65 2.0M
2021-09-27 10.96 11.19 10.40 10.52 3.5M
2021-09-24 11.28 11.39 10.90 10.93 3.0M
2021-09-23 11.33 11.59 11.20 11.28 3.4M
2021-09-22 11.02 11.32 10.91 11.26 2.2M
2021-09-17 11.63 11.67 11.07 11.15 4.3M
2021-09-16 11.54 11.70 11.24 11.60 4.7M
2021-09-15 11.30 11.51 11.23 11.48 3.1M
2021-09-14 11.54 11.59 11.20 11.22 3.5M
2021-09-13 11.40 11.53 11.30 11.50 2.8M
2021-09-10 11.53 11.81 11.39 11.41 4.4M
2021-09-09 11.70 11.85 11.53 11.61 5.1M
2021-09-08 12.02 12.33 11.81 11.85 7.8M
2021-09-07 11.77 11.95 11.66 11.84 6.6M
2021-09-06 12.00 12.11 11.52 11.79 8.9M
2021-09-03 12.50 12.80 11.72 12.01 17.3M
2021-09-02 10.67 11.72 10.55 11.72 6.5M
2021-09-01 11.18 11.23 10.48 10.65 5.5M
2021-08-31 11.36 11.36 10.86 11.05 4.8M
2021-08-30 11.10 11.45 10.99 11.36 5.2M
2021-08-27 11.01 11.32 10.96 11.20 3.8M
2021-08-26 11.01 11.48 11.00 11.19 4.6M
2021-08-25 11.03 11.30 10.94 11.11 4.3M
2021-08-24 11.13 11.35 10.91 11.08 4.3M
2021-08-23 11.17 11.21 10.76 11.13 5.9M
2021-08-20 10.57 11.03 10.41 10.90 5.3M
2021-08-19 10.66 10.67 10.44 10.60 2.2M
2021-08-18 10.29 10.70 10.29 10.69 3.6M
2021-08-17 10.48 10.75 10.30 10.33 3.6M
2021-08-16 10.58 10.62 10.38 10.46 2.3M
2021-08-13 10.73 10.85 10.47 10.55 3.8M
2021-08-12 10.50 10.59 10.36 10.46 2.2M
2021-08-11 10.22 10.56 10.14 10.50 3.8M
2021-08-10 9.91 10.22 9.86 10.20 2.3M
2021-08-09 9.81 9.94 9.77 9.91 0.9M
2021-08-06 9.90 9.96 9.72 9.82 0.8M
2021-08-05 10.03 10.03 9.83 9.85 1.2M
2021-08-04 9.93 10.07 9.93 10.03 1.7M
2021-08-03 9.78 10.07 9.74 9.93 2.1M
2021-08-02 9.45 9.91 9.40 9.84 1.9M
2021-07-30 9.50 9.72 9.44 9.69 1.2M
2021-07-29 9.32 9.63 9.32 9.55 1.1M
2021-07-28 9.59 9.60 9.24 9.32 1.5M
2021-07-27 9.60 9.80 9.56 9.57 1.5M
2021-07-26 9.77 9.95 9.54 9.60 1.5M
2021-07-23 10.06 10.06 9.78 9.85 1.0M
2021-07-22 9.90 10.03 9.87 10.00 1.0M
2021-07-21 9.76 9.92 9.76 9.90 0.9M
2021-07-20 9.68 9.77 9.66 9.77 0.7M
2021-07-19 9.83 9.84 9.70 9.79 1.0M
2021-07-16 9.88 9.96 9.83 9.88 0.9M
2021-07-15 10.03 10.05 9.74 9.89 1.6M
2021-07-14 10.13 10.15 10.00 10.00 1.1M
2021-07-13 10.09 10.23 9.99 10.17 1.3M
2021-07-12 10.01 10.16 9.99 10.10 1.1M
2021-07-09 9.96 10.05 9.88 10.03 0.9M
2021-07-08 10.02 10.12 9.97 9.99 1.1M
2021-07-07 10.01 10.09 10.00 10.08 0.7M
2021-07-06 10.06 10.11 9.96 10.03 1.1M
2021-07-05 9.96 10.09 9.96 10.07 1.3M
2021-07-02 9.92 10.04 9.88 9.95 1.2M
2021-07-01 10.48 10.51 9.92 9.96 3.6M
2021-06-30 10.50 10.61 10.39 10.51 1.6M
2021-06-29 10.82 10.88 10.47 10.50 2.0M
2021-06-28 10.50 10.88 10.50 10.82 2.7M
2021-06-25 10.52 10.61 10.37 10.54 1.3M
2021-06-24 10.60 10.70 10.50 10.54 1.5M
2021-06-23 10.63 10.75 10.57 10.64 1.7M
2021-06-22 10.70 10.72 10.53 10.63 1.6M
2021-06-21 10.49 10.69 10.48 10.61 2.0M
2021-06-18 10.40 10.55 10.32 10.49 1.9M
2021-06-17 10.17 10.36 10.17 10.36 1.8M
2021-06-16 10.22 10.33 10.14 10.22 1.3M
2021-06-15 10.14 10.28 10.14 10.22 1.2M
2021-06-11 10.39 10.49 10.17 10.22 2.1M
2021-06-10 10.40 10.49 10.28 10.45 1.9M
2021-06-09 10.65 10.65 10.36 10.40 2.6M
2021-06-08 10.21 10.57 10.14 10.50 3.4M
2021-06-07 10.22 10.29 10.16 10.19 1.3M
2021-06-04 10.27 10.35 10.18 10.24 1.8M
2021-06-03 10.30 10.74 10.28 10.38 2.9M
2021-06-02 10.26 10.42 10.23 10.35 1.6M
2021-06-01 10.23 10.38 10.15 10.32 1.6M
2021-05-31 10.11 10.25 10.11 10.24 1.2M
2021-05-28 10.15 10.25 10.08 10.15 1.5M
2021-05-27 10.10 10.23 10.09 10.18 1.4M
2021-05-26 10.16 10.18 10.09 10.13 1.4M
2021-05-25 10.15 10.23 10.05 10.11 1.7M
2021-05-24 10.09 10.20 10.03 10.20 1.1M
2021-05-21 10.15 10.22 9.99 10.12 1.4M
2021-05-20 9.96 10.22 9.93 10.05 1.5M
2021-05-19 10.04 10.04 9.89 9.98 0.8M
2021-05-18 9.93 10.04 9.83 9.97 0.9M
2021-05-17 10.16 10.19 9.91 9.96 1.7M
2021-05-14 10.00 10.26 10.00 10.20 1.2M
2021-05-13 10.30 10.30 10.10 10.14 1.1M
2021-05-12 10.13 10.40 10.05 10.30 1.5M
2021-05-11 10.21 10.21 9.99 10.13 1.2M
2021-05-10 10.15 10.24 10.10 10.21 1.1M
2021-05-07 9.96 10.26 9.96 10.17 1.5M
2021-05-06 9.80 10.01 9.78 9.97 0.9M
2021-04-30 10.20 10.20 9.95 10.00 1.2M
2021-04-29 10.18 10.28 10.15 10.17 0.8M
2021-04-28 10.16 10.25 10.10 10.21 1.1M
2021-04-27 10.50 10.51 10.05 10.16 2.2M
2021-04-26 10.70 10.73 10.46 10.49 1.9M
2021-04-23 10.93 10.95 10.66 10.69 2.0M
2021-04-22 10.96 11.25 10.81 10.96 2.5M
2021-04-21 11.06 11.15 10.91 10.94 2.7M
2021-04-20 11.25 11.55 11.01 11.08 5.8M
2021-04-19 10.69 11.70 10.67 11.25 6.8M
2021-04-16 10.85 10.99 10.70 10.73 3.9M
2021-04-15 10.50 10.90 10.33 10.85 5.4M
2021-04-14 10.38 10.70 10.34 10.51 3.6M
2021-04-13 10.06 11.00 9.95 10.66 5.1M
2021-04-12 10.17 10.17 9.99 10.00 1.1M
2021-04-09 10.14 10.17 10.01 10.12 0.8M
2021-04-08 10.45 10.48 10.13 10.13 1.5M
2021-04-07 10.31 10.45 10.25 10.44 1.6M
2021-04-06 10.30 10.32 10.17 10.30 1.2M
2021-04-02 10.28 10.35 10.11 10.18 1.3M
2021-04-01 10.34 10.34 10.15 10.28 1.0M
2021-03-31 10.18 10.34 10.03 10.34 1.4M
2021-03-30 10.21 10.28 9.97 10.28 1.8M
2021-03-29 10.36 10.47 10.27 10.28 0.9M
2021-03-26 10.23 10.40 10.21 10.40 1.2M
2021-03-25 10.39 10.44 10.20 10.27 0.9M
2021-03-24 10.41 10.56 10.34 10.36 1.3M
2021-03-23 10.66 10.80 10.43 10.49 1.5M
2021-03-22 10.52 10.77 10.48 10.77 1.5M
2021-03-19 10.41 10.85 10.36 10.56 2.1M
2021-03-18 10.55 10.66 10.47 10.51 1.8M
2021-03-17 11.01 11.33 10.58 10.67 3.7M
2021-03-16 10.54 10.97 10.48 10.90 3.8M
2021-03-15 10.40 10.64 10.30 10.49 1.9M
2021-03-12 10.32 10.48 10.25 10.40 1.0M
2021-03-11 10.38 10.55 10.19 10.46 1.2M
2021-03-10 10.81 10.82 10.39 10.40 1.4M
2021-03-09 10.57 10.80 10.31 10.59 1.7M
2021-03-08 10.78 10.84 10.54 10.57 1.3M
2021-03-05 10.60 10.85 10.60 10.78 1.3M
2021-03-04 10.52 10.88 10.52 10.69 1.5M
2021-03-03 10.47 10.63 10.42 10.63 1.1M
2021-03-02 10.64 10.68 10.43 10.54 1.1M
2021-03-01 10.59 10.75 10.40 10.63 2.1M
2021-02-26 10.26 10.41 10.11 10.32 1.2M
2021-02-25 10.55 10.67 10.25 10.30 1.3M
2021-02-24 10.35 10.64 10.35 10.54 1.6M
2021-02-23 10.50 10.90 10.30 10.48 2.6M
2021-02-22 10.47 10.92 10.16 10.50 4.2M
2021-02-19 9.50 10.05 9.46 10.02 2.2M
2021-02-18 9.18 9.69 9.17 9.57 2.1M
2021-02-10 9.30 9.45 9.24 9.29 1.5M
2021-02-09 9.24 9.35 9.16 9.31 1.5M
2021-02-08 9.45 9.50 9.19 9.24 1.4M
2021-02-05 9.58 9.77 9.33 9.44 1.3M
2021-02-04 9.85 9.85 9.35 9.59 1.6M
2021-02-03 10.22 10.22 9.75 9.80 2.2M
2021-02-02 10.45 10.47 10.10 10.24 1.6M
2021-02-01 10.45 10.63 10.28 10.45 0.9M
2021-01-29 10.71 10.77 10.24 10.43 1.4M
2021-01-28 10.74 10.86 10.58 10.71 0.8M
2021-01-27 10.82 10.93 10.68 10.70 1.1M
2021-01-26 10.78 10.93 10.63 10.80 1.5M
2021-01-25 11.22 11.29 10.75 10.78 1.8M
2021-01-22 11.34 11.38 11.17 11.28 2.1M
2021-01-21 11.29 11.44 11.19 11.34 2.0M
2021-01-20 11.30 11.40 11.14 11.29 1.6M
2021-01-19 11.40 11.46 11.23 11.29 1.7M
2021-01-18 11.08 11.48 11.07 11.40 2.0M
2021-01-15 10.60 11.27 10.59 11.03 2.8M
2021-01-14 10.65 10.92 10.41 10.69 2.5M
2021-01-13 11.10 11.10 10.56 10.77 2.6M
2021-01-12 11.03 11.25 10.93 11.10 1.9M
2021-01-11 11.50 11.52 10.76 10.98 3.5M
2021-01-08 11.40 11.73 11.21 11.50 1.3M
2021-01-07 12.00 12.02 11.40 11.44 2.1M
2021-01-06 12.28 12.40 11.86 12.02 2.2M
2021-01-05 12.39 12.49 12.04 12.28 2.5M
2021-01-04 12.08 12.42 12.07 12.37 2.0M