Konfoong Materials International Co Ltd (300666)

300666
🏛️ Chine →
105.04
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
2021-12-31 53.25 54.35 51.50 52.58 9.9M
2021-12-30 50.00 53.55 49.65 52.59 12.5M
2021-12-29 48.60 51.23 48.41 50.06 11.7M
2021-12-28 50.16 51.40 48.10 48.60 9.1M
2021-12-27 49.84 52.79 48.87 49.40 13.9M
2021-12-24 46.12 50.62 46.12 49.91 17.7M
2021-12-23 47.02 47.29 45.78 46.02 6.8M
2021-12-22 44.02 48.00 43.87 46.68 15.1M
2021-12-21 44.00 45.01 43.81 44.03 3.8M
2021-12-20 44.07 47.20 43.90 44.70 8.5M
2021-12-17 45.30 45.30 43.60 43.61 3.8M
2021-12-16 45.10 46.00 44.98 45.15 3.0M
2021-12-15 45.69 45.92 44.51 44.84 3.1M
2021-12-14 44.28 45.79 43.84 45.75 4.2M
2021-12-13 45.02 45.20 44.22 44.50 2.9M
2021-12-10 45.68 46.16 44.82 45.01 4.9M
2021-12-09 45.28 46.95 45.27 45.95 4.7M
2021-12-08 43.58 46.53 43.58 45.51 6.9M
2021-12-07 45.16 45.50 43.23 43.56 3.8M
2021-12-06 46.80 47.00 44.70 44.92 4.3M
2021-12-03 45.29 47.70 45.28 46.75 5.5M
2021-12-02 46.64 46.78 45.22 45.33 3.8M
2021-12-01 45.84 47.70 45.84 46.64 4.8M
2021-11-30 46.57 47.15 45.68 46.02 4.2M
2021-11-29 46.10 46.81 45.71 46.32 4.9M
2021-11-26 47.05 47.34 46.28 46.73 4.6M
2021-11-25 46.45 47.70 45.76 47.47 7.2M
2021-11-24 45.60 47.08 45.38 46.13 5.3M
2021-11-23 45.45 46.45 45.24 45.90 5.5M
2021-11-22 43.10 45.79 42.98 45.45 7.3M
2021-11-19 44.33 45.30 44.03 44.58 4.2M
2021-11-18 44.60 46.50 44.33 44.78 7.5M
2021-11-17 44.03 44.70 44.02 44.33 2.4M
2021-11-16 45.00 45.20 43.93 44.02 3.4M
2021-11-15 44.88 45.49 44.41 44.92 3.6M
2021-11-12 44.53 45.30 44.21 44.80 3.2M
2021-11-11 43.90 45.40 43.51 44.73 5.7M
2021-11-10 42.70 43.96 42.61 43.73 4.0M
2021-11-09 42.17 42.96 41.76 42.89 3.2M
2021-11-08 42.49 42.50 41.30 42.00 2.4M
2021-11-05 43.00 43.63 42.52 42.61 2.4M
2021-11-04 42.28 43.16 42.28 42.50 2.8M
2021-11-03 42.50 42.88 41.38 41.95 2.3M
2021-11-02 42.63 43.88 41.88 42.20 3.7M
2021-11-01 40.07 42.66 40.03 42.22 4.1M
2021-10-29 39.32 40.45 39.15 40.07 3.1M
2021-10-28 42.20 42.27 39.15 39.32 7.0M
2021-10-27 44.38 44.38 43.27 43.38 2.0M
2021-10-26 44.01 44.60 43.72 44.41 2.5M
2021-10-25 43.27 44.43 42.90 44.16 2.3M
2021-10-22 42.59 43.99 42.44 43.43 3.0M
2021-10-21 43.18 43.33 42.40 42.46 1.7M
2021-10-20 43.30 43.50 43.01 43.19 1.3M
2021-10-19 43.00 43.68 43.00 43.32 1.4M
2021-10-18 44.09 44.09 42.92 43.24 2.2M
2021-10-15 43.52 44.62 43.20 44.30 2.6M
2021-10-14 43.80 44.23 43.40 43.64 1.8M
2021-10-13 43.00 43.98 42.90 43.88 1.6M
2021-10-12 43.51 43.71 42.80 42.99 1.8M
2021-10-11 43.21 43.98 43.07 43.62 2.1M
2021-10-08 42.97 43.90 42.80 43.02 2.3M
2021-09-30 42.00 42.59 41.90 42.35 1.8M
2021-09-29 43.10 43.60 41.60 41.66 3.2M
2021-09-28 44.00 44.51 43.21 43.50 1.8M
2021-09-27 43.95 44.97 43.66 43.82 1.8M
2021-09-24 44.80 45.18 43.91 43.95 2.3M
2021-09-23 44.80 45.70 44.73 44.95 2.3M
2021-09-22 44.00 45.16 43.79 44.70 2.2M
2021-09-17 45.30 45.50 42.90 44.73 4.8M
2021-09-16 46.36 46.85 45.00 45.02 3.2M
2021-09-15 46.20 46.95 45.70 46.36 2.5M
2021-09-14 46.29 47.16 46.22 46.26 3.5M
2021-09-13 47.79 48.20 46.08 46.19 5.9M
2021-09-10 47.80 48.98 47.16 48.50 4.6M
2021-09-09 49.17 49.17 47.43 47.50 4.8M
2021-09-08 48.84 49.79 48.39 49.28 3.8M
2021-09-07 48.38 48.96 48.12 48.84 3.3M
2021-09-06 47.87 48.95 47.03 48.55 4.3M
2021-09-03 47.40 48.58 46.77 47.90 5.9M
2021-09-02 48.55 48.78 47.72 47.82 4.7M
2021-09-01 50.98 50.98 47.85 48.95 7.1M
2021-08-31 53.50 53.52 49.89 50.71 9.4M
2021-08-30 52.88 55.25 52.10 53.00 9.2M
2021-08-27 49.77 53.75 49.30 53.24 13.7M
2021-08-26 50.85 51.49 49.74 49.76 4.3M
2021-08-25 50.90 52.30 50.00 50.86 4.3M
2021-08-24 51.00 51.85 50.31 50.99 5.4M
2021-08-23 48.61 51.23 48.61 50.92 7.3M
2021-08-20 48.85 48.92 47.07 48.50 5.5M
2021-08-19 48.70 49.48 48.50 48.69 5.8M
2021-08-18 48.72 49.40 48.41 49.10 4.5M
2021-08-17 51.55 51.85 48.58 48.74 7.3M
2021-08-16 50.50 52.98 49.50 52.06 7.4M
2021-08-13 54.00 54.00 50.71 50.88 11.2M
2021-08-12 52.00 54.45 51.60 53.95 10.8M
2021-08-11 52.68 53.28 51.79 52.77 7.5M
2021-08-10 53.98 54.45 51.38 52.88 8.9M
2021-08-09 52.13 52.76 50.81 52.25 6.7M
2021-08-06 52.78 53.95 51.60 52.76 7.4M
2021-08-05 53.99 54.20 51.80 52.10 7.8M
2021-08-04 51.97 54.65 51.80 53.75 10.0M
2021-08-03 55.00 55.22 51.11 51.63 15.0M
2021-08-02 56.60 58.50 54.50 56.26 15.5M
2021-07-30 53.72 56.50 53.60 55.04 15.6M
2021-07-29 51.75 54.92 51.60 53.83 16.9M
2021-07-28 51.94 53.00 48.06 50.53 14.2M
2021-07-27 51.09 57.10 51.07 52.86 25.6M
2021-07-26 49.78 51.12 48.50 50.52 9.2M
2021-07-23 49.90 50.66 48.86 49.56 9.4M
2021-07-22 47.14 49.99 46.88 49.42 9.5M
2021-07-21 46.21 48.00 46.10 47.41 5.7M
2021-07-20 45.50 46.66 45.30 46.37 3.5M
2021-07-19 45.60 46.27 45.20 45.84 3.4M
2021-07-16 47.78 48.16 45.30 45.60 7.3M
2021-07-15 47.50 48.44 46.91 47.82 4.8M
2021-07-14 48.50 49.40 47.51 47.56 5.9M
2021-07-13 50.82 50.99 48.50 48.94 7.9M
2021-07-12 51.54 51.81 50.52 50.79 7.5M
2021-07-09 50.18 51.78 49.70 51.48 8.8M
2021-07-08 49.49 51.20 49.06 50.98 12.1M
2021-07-07 48.00 49.79 47.31 49.44 7.1M
2021-07-06 49.29 50.64 47.48 48.60 10.2M
2021-07-05 48.25 49.60 47.16 49.30 7.8M
2021-07-02 47.69 48.75 47.08 47.75 5.6M
2021-07-01 49.75 49.75 47.68 47.94 7.4M
2021-06-30 47.64 50.91 47.64 49.87 11.5M
2021-06-29 48.69 49.07 46.60 47.37 8.3M
2021-06-28 49.28 50.29 48.18 48.62 10.9M
2021-06-25 49.53 51.78 49.10 49.88 9.5M
2021-06-24 51.01 52.40 49.40 49.51 12.3M
2021-06-23 49.50 54.00 49.50 50.83 16.3M
2021-06-22 48.20 48.74 46.80 47.81 7.0M
2021-06-21 46.88 49.50 46.41 48.04 10.7M
2021-06-18 47.10 47.26 46.12 47.16 8.3M
2021-06-17 44.70 48.00 44.12 47.42 14.5M
2021-06-16 43.02 46.49 43.02 44.57 10.9M
2021-06-15 42.71 43.73 42.56 42.85 3.8M
2021-06-11 44.80 45.00 42.46 42.71 6.1M
2021-06-10 43.84 44.81 43.51 44.76 4.4M
2021-06-09 44.12 45.15 43.48 43.83 4.2M
2021-06-08 44.15 45.26 44.12 44.38 5.8M
2021-06-07 44.80 45.44 44.00 44.17 6.3M
2021-06-04 42.53 43.79 42.53 43.57 4.1M
2021-06-03 42.62 43.87 42.35 42.82 4.1M
2021-06-02 43.86 43.90 42.45 42.48 4.4M
2021-06-01 43.00 44.52 42.68 43.93 5.5M
2021-05-31 42.86 43.72 42.70 43.35 4.0M
2021-05-28 42.66 43.06 42.34 42.84 4.1M
2021-05-27 41.27 44.14 41.16 43.07 7.9M
2021-05-26 41.33 41.58 41.10 41.28 2.2M
2021-05-25 41.63 41.68 41.00 41.39 3.1M
2021-05-24 40.70 41.25 40.18 41.18 2.2M
2021-05-21 41.50 41.75 40.55 40.56 2.0M
2021-05-20 40.25 41.54 40.01 41.27 2.9M
2021-05-19 40.00 40.64 39.91 40.25 1.8M
2021-05-18 40.86 40.99 39.87 40.13 2.5M
2021-05-17 41.13 41.49 40.82 40.83 2.2M
2021-05-14 41.21 41.36 40.56 41.03 2.4M
2021-05-13 40.62 41.90 40.42 40.88 2.9M
2021-05-12 40.38 41.25 40.33 41.00 2.4M
2021-05-11 39.60 40.65 39.60 40.63 2.7M
2021-05-10 39.90 40.14 39.50 39.59 1.9M
2021-05-07 40.35 40.73 40.05 40.06 2.0M
2021-05-06 40.49 40.78 40.10 40.56 2.1M
2021-04-30 40.80 40.98 39.69 40.49 2.6M
2021-04-29 40.50 41.40 40.49 40.76 2.4M
2021-04-28 39.80 40.70 39.60 40.54 2.1M
2021-04-27 41.00 41.01 39.80 40.01 3.4M
2021-04-26 40.87 41.92 40.87 41.11 3.5M
2021-04-23 41.36 41.36 40.60 40.94 2.6M
2021-04-22 41.39 41.85 41.14 41.36 3.6M
2021-04-21 41.01 41.66 41.00 41.30 2.6M
2021-04-20 42.45 42.66 41.26 41.30 4.2M
2021-04-19 41.61 43.61 41.35 42.69 5.6M
2021-04-16 43.78 43.80 40.85 41.97 8.6M
2021-04-15 43.82 45.10 43.34 45.08 4.5M
2021-04-14 43.38 44.09 43.10 44.05 2.7M
2021-04-13 43.75 44.18 43.01 43.30 2.7M
2021-04-12 45.01 45.32 43.20 43.49 4.2M
2021-04-09 44.60 45.55 44.40 45.14 3.7M
2021-04-08 44.97 45.74 44.62 44.84 4.1M
2021-04-07 45.50 45.84 44.66 45.14 4.1M
2021-04-06 46.45 46.45 45.16 45.55 6.3M
2021-04-02 42.44 47.43 42.44 45.83 11.3M
2021-04-01 41.20 41.98 40.53 41.75 3.1M
2021-03-31 41.00 41.10 40.33 40.72 1.5M
2021-03-30 41.11 41.63 40.56 40.83 2.1M
2021-03-29 41.52 42.27 41.17 41.18 2.4M
2021-03-26 41.16 41.73 40.90 41.52 2.3M
2021-03-25 41.20 41.57 40.80 41.15 2.1M
2021-03-24 41.50 42.10 41.26 41.37 2.7M
2021-03-23 41.18 43.73 41.18 42.33 5.4M
2021-03-22 40.48 40.97 39.86 40.88 2.0M
2021-03-19 39.72 40.73 39.60 40.41 1.8M
2021-03-18 40.65 41.00 40.06 40.37 1.9M
2021-03-17 40.20 41.10 39.93 40.91 2.2M
2021-03-16 40.29 40.38 39.77 40.20 1.6M
2021-03-15 39.80 40.45 39.23 40.30 2.6M
2021-03-12 41.26 41.29 39.70 39.96 3.5M
2021-03-11 40.29 41.92 39.58 41.26 3.5M
2021-03-10 42.05 42.34 40.12 40.25 3.4M
2021-03-09 42.60 42.95 41.01 41.85 2.8M
2021-03-08 44.11 44.91 42.91 42.96 3.2M
2021-03-05 43.00 44.44 42.80 43.76 2.4M
2021-03-04 44.48 45.53 44.00 44.00 3.3M
2021-03-03 44.53 44.86 44.13 44.75 2.0M
2021-03-02 44.92 45.48 44.19 44.77 3.1M
2021-03-01 43.11 44.60 43.11 44.57 3.2M
2021-02-26 42.68 43.77 42.50 42.93 2.4M
2021-02-25 44.62 44.70 43.44 43.50 4.1M
2021-02-24 45.40 46.45 44.60 44.91 6.8M
2021-02-23 43.90 44.50 42.93 43.89 2.9M
2021-02-22 44.05 45.57 44.05 44.39 4.6M
2021-02-19 43.24 44.42 42.82 44.40 3.3M
2021-02-18 43.34 44.49 43.15 43.22 3.8M
2021-02-10 42.22 42.66 41.60 42.58 2.9M
2021-02-09 40.60 42.47 40.60 42.23 3.4M
2021-02-08 40.54 41.50 40.31 40.66 2.6M
2021-02-05 41.87 42.26 40.28 40.35 3.1M
2021-02-04 42.90 42.93 40.61 41.83 4.2M
2021-02-03 44.70 44.97 42.58 42.80 5.8M
2021-02-02 45.85 46.16 44.81 44.88 3.7M
2021-02-01 45.90 46.42 45.30 45.75 2.7M
2021-01-29 46.95 47.13 45.20 45.89 3.8M
2021-01-28 48.60 48.60 46.20 46.30 5.1M
2021-01-27 49.19 50.96 48.63 49.27 4.6M
2021-01-26 49.05 51.33 48.58 48.61 6.2M
2021-01-25 49.00 49.66 48.17 49.00 4.7M
2021-01-22 50.40 50.90 49.28 50.32 4.4M
2021-01-21 50.75 51.70 50.26 50.62 5.9M
2021-01-20 50.68 51.48 49.88 51.14 4.5M
2021-01-19 52.01 52.38 50.20 50.50 6.0M
2021-01-18 49.53 52.41 49.49 51.79 7.7M
2021-01-15 51.00 53.70 49.66 50.87 11.1M
2021-01-14 47.28 51.36 46.84 50.54 9.7M
2021-01-13 47.99 48.40 46.60 47.24 4.2M
2021-01-12 46.88 47.99 46.20 47.90 3.8M
2021-01-11 46.50 48.30 45.40 46.81 5.4M
2021-01-08 48.37 49.70 47.70 48.65 3.6M
2021-01-07 50.03 50.08 47.86 48.35 4.3M
2021-01-06 51.00 51.40 49.81 50.12 4.0M
2021-01-05 50.45 51.30 49.56 50.89 4.8M
2021-01-04 49.76 50.87 49.36 50.42 3.9M