Perfect Group Corp Ltd Class A (603059)

603059
🏛️ Chine →
33.15
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 35.31 35.31 34.55 34.64 499.2K
09:35 34.62 34.95 34.62 34.65 160.8K
09:40 34.66 35.33 34.65 35.24 145.7K
09:45 35.21 35.24 35.00 35.08 155.3K
09:50 35.10 35.49 35.10 35.37 273.4K
09:55 35.37 35.47 35.10 35.12 269.9K
10:00 35.12 35.13 34.79 35.01 192.2K
10:05 35.08 35.10 34.99 34.99 80.4K
10:10 34.99 34.99 34.82 34.90 123.7K
10:15 34.90 35.06 34.85 35.02 47.7K
10:20 34.99 35.04 34.86 35.00 43.9K
10:25 34.98 34.98 34.79 34.79 127.0K
10:30 34.79 34.90 34.76 34.90 102.3K
10:35 34.96 35.36 34.96 35.23 153.3K
10:40 35.23 35.23 35.00 35.18 43.4K
10:45 35.15 35.23 35.15 35.18 54.6K
10:50 35.19 35.19 35.05 35.07 24.6K
10:55 35.07 35.15 35.05 35.09 24.0K
11:00 35.07 35.13 35.07 35.08 18.8K
11:05 35.07 35.07 35.00 35.00 23.9K
11:10 35.00 35.00 34.91 34.95 23.1K
11:15 34.92 34.93 34.89 34.89 32.0K
11:20 34.89 34.89 34.80 34.80 35.9K
11:25 34.80 34.81 34.77 34.81 40.2K
13:00 34.81 34.82 34.76 34.76 70.4K
13:05 34.77 34.89 34.75 34.85 87.8K
13:10 34.85 34.92 34.81 34.92 23.4K
13:15 34.92 34.99 34.90 34.92 31.5K
13:20 34.91 34.95 34.87 34.95 46.6K
13:25 34.94 35.20 34.94 35.17 85.3K
13:30 35.16 35.24 35.10 35.17 124.7K
13:35 35.15 35.15 35.00 35.14 63.8K
13:40 35.11 35.49 35.11 35.47 405.6K
13:45 35.49 35.85 35.49 35.80 401.4K
13:50 35.76 35.79 35.40 35.54 268.7K
13:55 35.50 35.56 35.38 35.38 93.5K
14:00 35.38 35.38 35.19 35.33 133.3K
14:05 35.33 35.34 35.17 35.20 148.2K
14:10 35.20 35.21 35.16 35.21 98.5K
14:15 35.21 35.53 35.21 35.53 58.8K
14:20 35.44 35.44 35.30 35.30 80.8K
14:25 35.30 35.36 35.24 35.34 82.1K
14:30 35.35 35.48 35.35 35.43 93.7K
14:35 35.44 35.50 35.42 35.42 78.7K
14:40 35.43 35.45 35.40 35.44 156.6K
14:45 35.44 35.44 35.35 35.35 141.2K
14:50 35.35 35.35 35.17 35.17 291.9K
14:55 35.16 35.20 35.15 35.17 114.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 34.20 34.20 33.00 33.15 2.4M
2025-09-26 35.10 35.18 34.15 34.21 3.1M
2025-09-25 35.05 35.57 34.71 35.38 4.0M
2025-09-24 35.46 35.46 33.71 35.44 5.1M
2025-09-23 35.31 35.86 34.55 35.18 6.0M
2025-09-22 34.00 35.23 33.56 35.18 5.9M
2025-09-19 33.10 34.76 33.10 34.19 7.0M
2025-09-18 32.99 34.21 32.63 33.37 7.2M
2025-09-17 32.06 33.14 32.06 32.96 5.3M
2025-09-16 31.83 32.52 31.65 32.21 3.2M
2025-09-15 31.90 32.11 31.17 31.83 4.0M
2025-09-12 32.46 32.46 31.91 32.18 3.5M
2025-09-11 31.75 33.00 31.71 32.58 6.2M
2025-09-10 32.04 32.04 31.51 31.80 3.1M
2025-09-09 32.70 32.70 31.79 32.04 6.1M
2025-09-08 31.46 33.78 31.46 33.19 10.9M
2025-09-05 31.15 31.45 30.50 31.41 2.2M
2025-09-04 30.97 31.43 30.73 31.15 2.4M
2025-09-03 31.11 31.50 30.86 30.95 1.9M
2025-09-02 31.55 31.60 30.84 31.12 2.1M
2025-09-01 31.09 31.55 31.09 31.54 1.9M
2025-08-29 31.09 31.40 30.90 31.21 1.9M
2025-08-28 31.74 31.74 30.63 31.12 3.1M
2025-08-27 31.63 31.84 31.20 31.23 2.5M
2025-08-26 31.63 31.94 31.58 31.67 2.5M
2025-08-25 31.84 31.86 31.60 31.79 3.0M
2025-08-22 32.11 32.20 31.66 31.84 3.7M
2025-08-21 31.75 32.19 31.58 32.10 5.0M
2025-08-20 31.49 31.74 31.35 31.74 3.0M
2025-08-19 31.80 31.80 31.46 31.56 3.0M
2025-08-18 31.65 31.77 31.49 31.74 3.6M
2025-08-15 31.44 31.75 31.44 31.64 3.5M
2025-08-14 32.10 32.20 31.58 31.64 5.2M
2025-08-13 32.40 32.46 31.94 32.03 6.3M
2025-08-12 32.48 32.89 32.33 32.46 7.8M
2025-08-11 33.88 33.88 32.78 32.95 14.0M
2025-08-08 36.42 38.00 36.42 36.42 11.0M
2025-08-07 49.47 49.47 40.47 40.47 19.6M
2025-08-06 44.97 44.97 44.97 44.97 4.0M
2025-08-05 40.88 40.88 40.88 40.88 1.7M
2025-08-04 37.16 37.16 37.16 37.16 2.0M
2025-08-01 33.78 33.78 33.78 33.78 2.2M
2025-07-31 27.80 30.71 27.52 30.71 9.6M
2025-07-30 28.02 28.66 27.70 27.92 1.1M
2025-07-29 28.42 28.50 27.57 28.21 1.8M
2025-07-28 27.31 29.73 27.31 28.19 2.2M
2025-07-25 26.93 27.59 26.69 27.24 1.2M
2025-07-24 27.49 27.77 26.86 26.94 1.2M
2025-07-23 27.22 27.77 27.00 27.36 1.3M
2025-07-22 27.78 28.16 27.34 27.46 1.1M
2025-07-21 26.90 28.17 26.80 27.79 1.9M
2025-07-18 27.24 27.25 26.42 26.87 1.4M
2025-07-17 27.00 27.38 26.72 27.24 1.5M
2025-07-16 26.37 27.20 26.23 26.99 1.3M
2025-07-15 26.37 26.71 26.05 26.39 1.0M
2025-07-14 26.32 26.98 26.02 26.54 1.6M
2025-07-11 26.25 26.78 25.70 26.32 2.1M
2025-07-10 25.89 26.50 25.41 26.20 1.8M
2025-07-09 25.93 26.12 25.73 25.75 1.0M
2025-07-08 26.00 26.17 25.71 25.95 1.1M
2025-07-07 25.65 26.17 25.12 26.11 2.5M
2025-07-04 25.57 26.24 25.09 25.50 1.3M
2025-07-03 25.55 25.77 25.26 25.56 1.0M
2025-07-02 25.27 25.66 25.10 25.61 1.2M
2025-07-01 24.81 25.68 24.59 25.39 2.0M
2025-06-30 24.60 24.75 24.33 24.66 0.7M
2025-06-27 25.25 25.25 24.26 24.60 1.5M
2025-06-26 24.43 26.47 24.18 24.88 2.4M
2025-06-25 24.50 24.90 24.01 24.43 1.2M
2025-06-24 24.84 24.84 24.41 24.52 0.7M
2025-06-23 23.97 24.41 23.63 24.23 0.6M
2025-06-20 23.98 24.41 23.58 24.00 0.7M
2025-06-19 24.51 24.80 23.84 23.97 1.7M
2025-06-18 25.09 25.09 24.29 24.56 1.0M
2025-06-17 25.08 25.28 24.72 24.85 0.8M
2025-06-16 24.68 25.39 24.68 24.86 0.9M
2025-06-13 25.80 25.80 24.80 25.06 1.4M
2025-06-12 25.66 26.28 25.20 25.87 2.3M
2025-06-11 24.97 25.80 24.90 25.63 1.8M
2025-06-10 25.33 25.62 24.83 25.15 1.5M
2025-06-09 25.80 25.99 25.28 25.42 1.4M
2025-06-06 25.00 25.70 24.43 25.06 1.6M
2025-06-05 25.48 26.03 24.95 25.07 1.9M
2025-06-04 26.28 26.44 25.62 25.86 3.1M
2025-06-03 24.95 26.50 24.28 26.29 3.1M
2025-05-30 25.17 25.39 24.31 24.64 1.7M
2025-05-29 25.68 26.26 25.10 25.23 1.6M
2025-05-28 25.66 26.18 25.25 25.80 2.2M
2025-05-27 25.02 27.11 24.86 25.66 3.1M
2025-05-26 24.61 24.86 24.11 24.73 1.3M
2025-05-23 25.02 25.25 24.43 24.47 1.8M
2025-05-22 25.37 26.19 25.00 25.10 1.5M
2025-05-21 25.58 25.95 25.20 25.75 1.9M
2025-05-20 24.90 26.09 24.90 25.63 4.7M
2025-05-19 23.23 25.43 23.00 24.90 3.8M
2025-05-16 23.51 23.51 22.44 23.20 3.1M
2025-05-15 22.75 24.88 22.53 24.12 4.4M
2025-05-14 23.05 23.05 22.54 22.62 1.0M
2025-05-13 23.20 23.39 22.91 23.08 0.9M
2025-05-12 23.55 23.58 22.78 22.90 1.2M
2025-05-09 22.49 23.66 22.42 23.08 1.5M
2025-05-08 22.24 22.66 22.11 22.64 0.9M
2025-05-07 22.47 22.47 22.00 22.21 1.0M
2025-05-06 21.77 22.26 21.69 21.96 1.1M
2025-04-30 21.44 21.93 21.41 21.62 0.9M
2025-04-29 21.10 21.86 20.91 21.40 0.9M
2025-04-28 21.63 21.63 20.96 21.13 0.5M
2025-04-25 22.46 22.46 21.28 21.53 1.0M
2025-04-24 21.66 22.75 21.46 22.03 2.1M
2025-04-23 21.66 22.15 21.21 21.63 1.1M
2025-04-22 21.57 21.57 21.02 21.40 0.8M
2025-04-21 21.22 21.60 20.63 21.36 0.9M
2025-04-18 21.44 21.59 20.57 20.97 1.5M
2025-04-17 22.39 22.39 21.11 21.34 1.5M
2025-04-16 22.07 22.08 21.00 21.77 1.4M
2025-04-15 22.09 22.64 21.30 22.48 1.6M
2025-04-14 21.27 22.49 21.27 22.06 1.4M
2025-04-11 20.80 21.50 20.68 21.22 0.9M
2025-04-10 21.57 21.57 20.21 20.84 1.2M
2025-04-09 19.60 20.20 18.23 19.99 1.6M
2025-04-08 21.37 21.37 19.13 19.67 2.0M
2025-04-07 22.30 22.30 21.25 21.25 0.6M
2025-04-03 24.03 24.48 23.40 23.61 0.8M
2025-04-02 24.09 24.72 23.66 24.40 0.7M
2025-04-01 23.77 24.53 23.66 24.01 0.9M
2025-03-31 24.09 24.44 23.10 23.66 0.7M
2025-03-28 24.40 24.55 24.06 24.17 0.5M
2025-03-27 24.80 24.82 24.31 24.45 0.5M
2025-03-26 24.82 25.00 24.60 24.80 0.5M
2025-03-25 24.72 25.00 24.18 24.84 1.0M
2025-03-24 25.17 25.66 24.10 24.62 0.9M
2025-03-21 25.30 25.58 24.86 25.17 0.8M
2025-03-20 25.45 25.86 25.00 25.29 1.2M
2025-03-19 25.68 25.68 25.10 25.47 1.0M
2025-03-18 26.48 26.48 25.62 25.71 1.0M
2025-03-17 26.68 27.46 26.33 26.43 1.0M
2025-03-14 26.25 26.85 25.92 26.85 1.1M
2025-03-13 26.78 26.80 26.11 26.25 1.4M
2025-03-12 26.25 26.98 26.03 26.90 2.0M
2025-03-11 25.50 26.15 25.12 26.01 1.5M
2025-03-10 25.48 25.60 24.90 25.50 1.3M
2025-03-07 25.18 25.61 25.01 25.52 1.1M
2025-03-06 25.18 25.63 24.96 25.25 1.0M
2025-03-05 25.18 25.99 24.83 25.08 1.1M
2025-03-04 25.65 25.75 25.00 25.13 1.6M
2025-03-03 24.79 26.42 24.76 25.64 2.7M
2025-02-28 24.85 25.16 24.56 24.69 1.6M
2025-02-27 24.82 25.49 24.64 25.05 3.7M
2025-02-26 23.05 25.32 23.05 25.08 5.2M
2025-02-25 22.85 23.44 22.60 23.02 0.8M
2025-02-24 23.00 23.84 22.90 23.00 0.8M
2025-02-21 23.06 23.48 22.81 23.29 1.7M
2025-02-20 21.71 23.50 21.71 23.29 3.2M
2025-02-19 21.87 22.08 21.50 21.78 0.9M
2025-02-18 22.41 22.43 21.60 21.80 1.4M
2025-02-17 22.05 22.16 19.85 21.83 0.9M
2025-02-14 21.45 22.11 21.45 22.06 1.0M
2025-02-13 21.67 21.75 21.33 21.55 0.8M
2025-02-12 21.50 21.66 21.41 21.64 0.6M
2025-02-11 21.47 21.55 21.12 21.52 0.8M
2025-02-10 21.60 21.60 21.08 21.50 1.1M
2025-02-07 21.58 22.31 21.20 21.60 1.4M
2025-02-06 21.29 21.63 21.07 21.58 0.9M
2025-02-05 21.48 21.52 21.07 21.12 0.7M
2025-01-27 20.99 21.68 20.88 21.58 1.0M
2025-01-24 21.07 21.30 20.88 20.89 0.8M
2025-01-23 21.49 21.54 21.03 21.18 0.9M
2025-01-22 21.16 21.69 20.65 21.32 1.0M
2025-01-21 21.20 21.99 21.05 21.20 1.4M
2025-01-20 22.19 22.99 20.97 21.36 2.8M
2025-01-17 23.47 23.47 22.87 23.24 0.5M
2025-01-16 23.51 23.72 22.90 23.24 0.8M
2025-01-15 22.99 23.86 22.99 23.33 0.8M
2025-01-14 22.17 23.50 21.85 22.96 1.1M
2025-01-13 20.90 21.99 20.56 21.84 1.1M
2025-01-10 21.26 21.37 20.84 21.19 0.6M
2025-01-09 21.31 21.56 21.05 21.18 0.7M
2025-01-08 21.38 21.94 20.89 21.43 0.7M
2025-01-07 21.33 22.20 21.24 21.79 1.1M
2025-01-06 22.00 22.35 21.05 21.48 1.2M
2025-01-03 23.02 23.11 21.92 21.93 0.7M
2025-01-02 23.30 23.75 22.85 23.02 0.7M