Ningbo Color Master Batch Co Ltd (301019)

301019
🏛️ Chine →
19.16
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 17.95 18.03 17.81 17.81 197.4K
09:35 17.82 18.05 17.81 17.99 230.0K
09:40 17.99 18.10 17.98 18.06 128.9K
09:45 18.04 18.18 18.03 18.13 248.9K
09:50 18.12 18.13 18.01 18.13 101.8K
09:55 18.12 18.12 18.02 18.06 105.1K
10:00 18.06 18.08 17.93 17.98 156.5K
10:05 17.97 18.05 17.95 18.05 45.1K
10:10 18.06 18.12 18.04 18.10 69.7K
10:15 18.10 18.17 18.10 18.15 122.9K
10:20 18.14 18.15 18.09 18.14 79.3K
10:25 18.14 18.28 18.14 18.26 376.8K
10:30 18.25 18.25 18.20 18.22 118.4K
10:35 18.21 18.21 18.17 18.17 78.2K
10:40 18.20 18.20 18.15 18.20 41.4K
10:45 18.21 18.24 18.19 18.23 59.7K
10:50 18.23 18.93 18.23 18.85 1,990.1K
10:55 18.85 19.34 18.76 19.22 1,959.3K
11:00 19.23 19.47 19.00 19.32 1,226.6K
11:05 19.30 20.36 19.30 20.04 1,763.7K
11:10 20.06 20.17 19.82 20.01 947.9K
11:15 20.02 20.29 19.90 19.91 901.1K
11:20 19.88 19.88 19.49 19.49 307.4K
11:25 19.49 19.59 19.45 19.52 321.2K
11:30 19.52 19.52 19.52 19.52 1.1K
13:00 19.47 19.47 19.02 19.04 552.9K
13:05 19.03 19.05 18.99 19.00 228.7K
13:10 18.97 18.99 18.89 18.92 317.4K
13:15 18.93 19.14 18.93 18.95 378.7K
13:20 18.94 19.01 18.92 18.95 130.6K
13:25 19.01 19.06 18.95 19.06 153.8K
13:30 19.03 19.11 19.00 19.04 185.8K
13:35 19.03 19.07 18.91 19.00 174.5K
13:40 19.00 19.00 18.95 18.97 110.2K
13:45 18.96 19.01 18.94 19.00 128.5K
13:50 18.98 19.02 18.92 18.98 214.9K
13:55 18.97 18.99 18.89 18.90 115.6K
14:00 18.90 18.95 18.89 18.94 115.5K
14:05 18.94 18.97 18.90 18.95 93.0K
14:10 18.94 18.96 18.93 18.93 88.2K
14:15 18.93 18.98 18.92 18.98 93.2K
14:20 18.99 19.14 18.99 19.14 267.5K
14:25 19.14 19.14 19.02 19.09 96.9K
14:30 19.07 19.11 18.96 19.00 217.7K
14:35 19.01 19.01 18.96 18.98 126.2K
14:40 18.97 19.04 18.96 19.01 153.8K
14:45 19.02 19.02 18.93 18.97 212.4K
14:50 18.97 19.03 18.94 19.02 393.6K
14:55 19.02 19.20 19.01 19.20 273.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 18.05 20.36 17.81 19.16 16.7M
2025-09-25 18.10 18.18 17.86 18.05 4.7M
2025-09-24 17.93 18.22 17.70 18.12 8.3M
2025-09-23 16.87 18.33 16.43 18.02 11.5M
2025-09-22 16.65 17.05 16.48 17.00 2.0M
2025-09-19 16.78 16.89 16.60 16.65 1.6M
2025-09-18 17.03 17.06 16.56 16.69 2.4M
2025-09-17 17.06 17.15 16.91 16.96 1.6M
2025-09-16 16.95 17.10 16.78 17.08 1.7M
2025-09-15 16.89 16.98 16.77 16.91 1.8M
2025-09-12 17.12 17.21 16.91 16.94 2.6M
2025-09-11 16.91 17.14 16.66 17.12 1.8M
2025-09-10 16.88 17.12 16.78 16.88 1.3M
2025-09-09 17.04 17.26 16.88 16.97 2.4M
2025-09-08 16.71 17.12 16.69 17.08 2.1M
2025-09-05 16.51 16.80 16.45 16.71 2.0M
2025-09-04 16.40 16.78 16.30 16.51 2.3M
2025-09-03 16.86 17.12 16.38 16.39 2.3M
2025-09-02 17.18 17.20 16.54 16.86 3.7M
2025-09-01 17.31 17.48 17.05 17.15 2.9M
2025-08-29 17.25 17.56 17.10 17.30 2.6M
2025-08-28 17.39 17.73 16.65 17.25 3.7M
2025-08-27 17.93 18.07 17.35 17.36 4.9M
2025-08-26 17.87 18.04 17.71 17.91 2.5M
2025-08-25 17.99 18.04 17.72 17.81 3.3M
2025-08-22 18.15 18.26 17.75 17.87 3.6M
2025-08-21 18.40 18.40 18.11 18.18 3.3M
2025-08-20 18.00 18.48 17.96 18.39 4.4M
2025-08-19 18.10 18.15 17.81 18.05 3.1M
2025-08-18 18.37 18.50 18.00 18.04 4.7M
2025-08-15 17.41 18.18 17.41 18.15 4.4M
2025-08-14 18.07 18.08 17.41 17.44 2.8M
2025-08-13 17.98 18.18 17.82 17.97 3.0M
2025-08-12 18.03 18.16 17.83 17.94 2.6M
2025-08-11 17.83 18.17 17.80 18.08 3.5M
2025-08-08 17.61 17.85 17.46 17.82 2.9M
2025-08-07 17.62 17.86 17.52 17.67 3.1M
2025-08-06 17.66 17.67 17.45 17.62 2.9M
2025-08-05 17.26 17.72 17.24 17.63 4.6M
2025-08-04 17.03 17.24 16.90 17.23 2.3M
2025-08-01 16.75 17.12 16.63 17.12 3.3M
2025-07-31 16.89 16.97 16.60 16.69 2.1M
2025-07-30 16.96 17.19 16.71 16.89 2.5M
2025-07-29 17.15 17.21 16.89 16.97 2.3M
2025-07-28 17.02 17.24 17.02 17.22 2.4M
2025-07-25 17.05 17.10 16.85 17.06 2.8M
2025-07-24 17.08 17.17 17.01 17.11 2.8M
2025-07-23 17.45 17.45 17.00 17.08 4.0M
2025-07-22 17.75 17.75 17.30 17.48 4.6M
2025-07-21 17.18 17.85 17.14 17.83 6.2M
2025-07-18 17.57 17.84 17.18 17.26 7.8M
2025-07-17 17.31 17.68 17.31 17.56 4.6M
2025-07-16 17.39 17.46 17.15 17.33 2.3M
2025-07-15 17.42 17.58 17.02 17.42 3.6M
2025-07-14 16.97 17.63 16.88 17.49 6.0M
2025-07-11 17.16 17.40 16.66 17.02 3.2M
2025-07-10 17.17 17.49 17.01 17.15 3.7M
2025-07-09 16.99 17.95 16.87 17.23 8.1M
2025-07-08 16.89 16.97 16.68 16.90 1.9M
2025-07-07 16.52 16.94 16.40 16.80 2.6M
2025-07-04 17.45 17.48 17.08 17.11 2.8M
2025-07-03 17.52 17.58 17.33 17.50 1.9M
2025-07-02 17.70 17.75 17.40 17.53 2.2M
2025-07-01 17.67 17.86 17.45 17.70 3.1M
2025-06-30 18.00 18.17 17.53 17.69 4.8M
2025-06-27 16.79 17.95 16.78 17.80 8.0M
2025-06-26 16.70 16.75 16.45 16.60 1.7M
2025-06-25 16.83 16.83 16.53 16.70 2.0M
2025-06-24 16.43 16.81 16.39 16.76 1.5M
2025-06-23 16.08 16.44 15.98 16.37 1.6M
2025-06-20 16.13 16.41 15.97 16.08 2.1M
2025-06-19 16.80 16.97 16.10 16.18 3.1M
2025-06-18 17.12 17.12 16.65 16.90 2.5M
2025-06-17 17.29 17.33 16.95 17.12 2.5M
2025-06-16 17.37 17.55 17.17 17.24 2.9M
2025-06-13 17.79 17.86 17.34 17.46 5.1M
2025-06-12 17.51 18.44 17.20 17.92 8.4M
2025-06-11 17.55 18.27 17.45 17.51 6.1M
2025-06-10 17.15 18.27 17.12 17.64 8.3M
2025-06-09 17.02 17.15 16.93 17.14 1.3M
2025-06-06 16.90 17.16 16.80 17.04 1.4M
2025-06-05 16.88 16.95 16.78 16.84 1.2M
2025-06-04 16.79 16.96 16.78 16.88 1.4M
2025-06-03 16.67 16.85 16.61 16.82 1.6M
2025-05-30 16.72 16.96 16.60 16.71 2.7M
2025-05-29 16.39 16.80 16.32 16.70 2.6M
2025-05-28 16.46 16.68 16.31 16.35 1.1M
2025-05-27 16.36 16.53 16.15 16.53 1.1M
2025-05-26 16.24 16.48 16.20 16.38 0.8M
2025-05-23 16.25 16.59 16.14 16.24 1.4M
2025-05-22 16.48 16.72 16.20 16.23 1.1M
2025-05-21 16.78 16.78 16.28 16.49 1.5M
2025-05-20 16.51 16.92 16.41 16.78 1.9M
2025-05-19 16.41 16.50 16.33 16.50 1.2M
2025-05-16 16.20 16.55 16.18 16.48 1.5M
2025-05-15 16.31 16.46 16.17 16.23 1.2M
2025-05-14 16.29 16.42 16.11 16.26 1.6M
2025-05-13 16.44 16.62 16.25 16.28 1.4M
2025-05-12 16.43 16.61 16.26 16.37 1.6M
2025-05-09 16.60 16.65 16.29 16.37 1.3M
2025-05-08 16.39 16.60 16.32 16.58 1.2M
2025-05-07 16.40 16.58 16.27 16.44 1.9M
2025-05-06 15.97 16.31 15.87 16.29 1.7M
2025-04-30 16.04 16.13 15.80 15.81 1.6M
2025-04-29 15.67 16.25 15.62 16.10 1.7M
2025-04-28 15.71 15.75 15.41 15.65 1.1M
2025-04-25 15.73 15.90 15.53 15.75 1.4M
2025-04-24 15.68 15.97 15.56 15.76 1.7M
2025-04-23 15.40 15.85 15.36 15.69 1.8M
2025-04-22 15.19 15.39 15.08 15.37 1.2M
2025-04-21 14.83 15.16 14.78 15.16 1.1M
2025-04-18 15.02 15.15 14.79 14.88 1.2M
2025-04-17 14.83 15.28 14.71 15.07 1.6M
2025-04-16 14.97 14.98 14.50 14.83 1.6M
2025-04-15 14.82 15.04 14.75 15.00 1.4M
2025-04-14 14.72 14.99 14.72 14.80 1.6M
2025-04-11 14.47 14.80 14.33 14.59 1.6M
2025-04-10 14.59 14.95 14.53 14.57 2.3M
2025-04-09 13.80 14.55 12.84 14.33 2.8M
2025-04-08 13.98 14.55 13.73 14.13 2.5M
2025-04-07 15.50 15.54 13.30 13.74 4.3M
2025-04-03 16.19 16.40 15.70 16.13 2.7M
2025-04-02 16.43 16.69 16.23 16.33 1.9M
2025-04-01 16.49 16.75 16.33 16.42 2.8M
2025-03-31 17.15 17.29 16.01 16.49 5.5M
2025-03-28 18.16 18.31 17.30 17.30 5.6M
2025-03-27 18.80 19.15 17.96 18.12 6.5M
2025-03-26 18.97 19.18 18.41 19.16 7.9M
2025-03-25 18.13 19.69 18.06 18.97 12.4M
2025-03-24 17.90 18.69 17.43 18.26 6.7M
2025-03-21 17.78 18.58 17.48 17.99 7.5M
2025-03-20 17.15 17.88 17.03 17.85 4.7M
2025-03-19 17.60 17.66 16.99 17.16 2.5M
2025-03-18 16.71 17.70 16.65 17.59 4.7M
2025-03-17 16.76 16.76 16.58 16.70 0.9M
2025-03-14 16.51 16.69 16.36 16.66 1.2M
2025-03-13 16.80 16.85 16.27 16.51 1.5M
2025-03-12 16.83 16.97 16.74 16.80 1.5M
2025-03-11 17.26 17.38 16.55 16.87 3.1M
2025-03-10 17.07 17.64 16.80 17.40 4.1M
2025-03-07 16.55 17.03 16.33 17.03 3.1M
2025-03-06 16.39 16.67 16.39 16.56 1.4M
2025-03-05 16.51 16.58 16.16 16.40 1.2M
2025-03-04 16.28 16.60 16.15 16.57 1.1M
2025-03-03 16.19 16.55 16.18 16.27 1.2M
2025-02-28 17.07 17.07 16.10 16.16 2.3M
2025-02-27 17.35 17.42 16.70 17.09 2.0M
2025-02-26 17.29 17.68 17.15 17.34 2.4M
2025-02-25 17.35 17.53 17.18 17.27 1.5M
2025-02-24 17.69 17.69 17.35 17.50 1.6M
2025-02-21 17.77 18.01 17.42 17.72 3.6M
2025-02-20 17.39 17.80 17.39 17.54 3.6M
2025-02-19 16.70 17.36 16.70 17.29 2.8M
2025-02-18 16.91 17.20 16.72 16.75 2.3M
2025-02-17 16.93 17.00 16.73 16.97 1.3M
2025-02-14 16.90 17.19 16.82 16.88 1.3M
2025-02-13 17.15 17.29 16.85 16.88 1.6M
2025-02-12 17.19 17.25 16.92 17.21 1.8M
2025-02-11 17.30 17.36 17.14 17.25 1.3M
2025-02-10 17.35 17.35 17.09 17.26 2.0M
2025-02-07 17.56 17.60 17.01 17.36 3.2M
2025-02-06 17.17 17.66 16.80 17.65 4.2M
2025-02-05 16.70 17.33 16.70 17.29 4.0M
2025-01-27 16.06 16.88 15.88 16.68 4.6M
2025-01-24 15.88 15.91 15.40 15.61 2.4M
2025-01-23 15.96 16.49 15.85 15.86 2.3M
2025-01-22 15.93 16.14 15.72 15.79 1.4M
2025-01-21 16.03 16.15 15.52 15.98 1.9M
2025-01-20 15.93 16.25 15.81 15.98 1.8M
2025-01-17 15.99 16.05 15.50 15.81 2.0M
2025-01-16 16.34 16.65 15.90 15.99 2.6M
2025-01-15 16.66 16.73 16.08 16.28 2.4M
2025-01-14 15.95 16.67 15.80 16.66 2.9M
2025-01-13 16.45 16.45 15.58 15.80 3.2M
2025-01-10 17.84 17.86 16.52 16.55 4.0M
2025-01-09 17.99 17.99 17.37 17.68 4.6M
2025-01-08 16.45 17.88 16.20 17.86 7.1M
2025-01-07 15.96 17.22 15.85 16.70 3.5M
2025-01-06 16.80 16.88 15.61 15.94 4.4M
2025-01-03 16.52 18.81 16.43 17.00 5.2M
2025-01-02 17.40 17.60 16.35 16.37 4.1M