Zhongfu Straits Pingtan Development Co Ltd (000592)

000592
🏛️ Chine →
3.49
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 3.42 3.42 3.33 3.34 15,629.1K
09:35 3.33 3.36 3.32 3.32 9,185.4K
09:40 3.32 3.33 3.30 3.32 6,991.9K
09:45 3.31 3.35 3.30 3.34 7,134.7K
09:50 3.35 3.36 3.34 3.36 2,858.5K
09:55 3.36 3.37 3.33 3.34 3,687.9K
10:00 3.33 3.36 3.33 3.36 3,382.3K
10:05 3.36 3.37 3.35 3.35 2,482.7K
10:10 3.36 3.36 3.34 3.34 1,159.2K
10:15 3.35 3.35 3.34 3.35 1,749.3K
10:20 3.34 3.35 3.33 3.33 1,586.6K
10:25 3.34 3.36 3.33 3.36 1,097.3K
10:30 3.36 3.38 3.35 3.38 2,585.3K
10:35 3.38 3.41 3.37 3.38 3,462.4K
10:40 3.39 3.39 3.37 3.37 845.7K
10:45 3.37 3.41 3.37 3.41 3,450.8K
10:50 3.41 3.41 3.39 3.40 1,812.4K
10:55 3.40 3.41 3.39 3.39 1,981.4K
11:00 3.39 3.41 3.39 3.40 1,375.6K
11:05 3.39 3.40 3.38 3.38 1,054.6K
11:10 3.39 3.40 3.38 3.39 915.8K
11:15 3.38 3.39 3.38 3.39 345.4K
11:20 3.39 3.40 3.38 3.39 664.8K
11:25 3.39 3.40 3.38 3.39 1,024.5K
11:30 3.39 3.39 3.39 3.39 0.5K
13:00 3.40 3.41 3.39 3.41 2,174.8K
13:05 3.40 3.43 3.40 3.42 2,489.5K
13:10 3.42 3.44 3.42 3.43 2,519.8K
13:15 3.42 3.45 3.42 3.42 2,606.3K
13:20 3.41 3.42 3.41 3.42 799.7K
13:25 3.42 3.42 3.41 3.42 506.0K
13:30 3.42 3.42 3.41 3.42 277.2K
13:35 3.42 3.43 3.42 3.42 1,746.5K
13:40 3.42 3.43 3.41 3.41 736.1K
13:45 3.41 3.42 3.41 3.41 335.4K
13:50 3.41 3.42 3.40 3.42 1,128.1K
13:55 3.42 3.42 3.40 3.41 676.3K
14:00 3.41 3.42 3.41 3.42 626.2K
14:05 3.41 3.41 3.40 3.40 1,088.3K
14:10 3.41 3.42 3.41 3.41 1,459.8K
14:15 3.41 3.42 3.41 3.41 387.2K
14:20 3.41 3.42 3.41 3.41 1,241.2K
14:25 3.41 3.42 3.40 3.40 1,095.0K
14:30 3.40 3.42 3.40 3.41 1,310.0K
14:35 3.41 3.41 3.40 3.40 951.4K
14:40 3.40 3.41 3.40 3.40 1,622.5K
14:45 3.41 3.41 3.39 3.40 841.8K
14:50 3.40 3.41 3.39 3.41 2,836.4K
14:55 3.41 3.41 3.40 3.40 1,377.2K
15:40 3.41 3.41 3.41 3.41 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 3.30 3.60 3.29 3.49 234.9M
2025-09-25 3.40 3.41 3.29 3.29 75.1M
2025-09-24 3.33 3.40 3.29 3.40 83.9M
2025-09-23 3.42 3.42 3.25 3.32 115.2M
2025-09-22 3.41 3.45 3.30 3.41 108.9M
2025-09-19 3.43 3.54 3.35 3.45 113.8M
2025-09-18 3.52 3.60 3.39 3.43 148.0M
2025-09-17 3.43 3.58 3.42 3.48 150.7M
2025-09-16 3.38 3.43 3.35 3.43 83.4M
2025-09-15 3.39 3.43 3.35 3.39 87.1M
2025-09-12 3.37 3.43 3.36 3.38 96.7M
2025-09-11 3.30 3.35 3.26 3.35 83.5M
2025-09-10 3.26 3.34 3.24 3.32 94.4M
2025-09-09 3.32 3.33 3.22 3.24 83.0M
2025-09-08 3.35 3.41 3.28 3.32 88.7M
2025-09-05 3.33 3.35 3.24 3.34 103.6M
2025-09-04 3.35 3.43 3.26 3.32 128.4M
2025-09-03 3.53 3.54 3.31 3.33 189.4M
2025-09-02 3.57 3.72 3.49 3.56 224.3M
2025-09-01 3.46 3.58 3.42 3.53 203.5M
2025-08-29 3.62 3.65 3.41 3.42 235.7M
2025-08-28 3.88 3.92 3.50 3.63 409.5M
2025-08-27 3.51 3.87 3.49 3.87 154.6M
2025-08-26 3.43 3.69 3.33 3.52 292.0M
2025-08-25 3.30 3.42 3.24 3.37 207.3M
2025-08-22 3.24 3.38 3.21 3.32 275.5M
2025-08-21 3.08 3.40 3.08 3.22 419.9M
2025-08-20 3.07 3.11 3.06 3.09 69.7M
2025-08-19 3.06 3.11 3.04 3.08 106.7M
2025-08-18 3.01 3.08 3.00 3.06 109.0M
2025-08-15 2.98 3.02 2.97 3.01 51.9M
2025-08-14 3.03 3.05 2.97 2.98 67.8M
2025-08-13 3.03 3.07 3.00 3.03 79.2M
2025-08-12 3.01 3.04 3.00 3.03 56.9M
2025-08-11 3.01 3.02 2.99 3.01 41.7M
2025-08-08 2.98 3.03 2.98 3.02 55.6M
2025-08-07 2.99 3.00 2.98 2.99 30.9M
2025-08-06 2.99 3.00 2.97 2.99 33.2M
2025-08-05 2.98 3.00 2.97 2.99 31.6M
2025-08-04 2.96 2.99 2.93 2.98 34.6M
2025-08-01 2.99 3.00 2.98 2.98 34.6M
2025-07-31 3.01 3.02 2.98 2.99 57.4M
2025-07-30 3.01 3.04 3.01 3.02 48.5M
2025-07-29 3.03 3.04 3.00 3.03 58.7M
2025-07-28 3.06 3.07 3.02 3.03 50.3M
2025-07-25 3.10 3.11 3.06 3.06 56.7M
2025-07-24 3.05 3.10 3.03 3.10 87.1M
2025-07-23 3.05 3.08 3.03 3.05 82.4M
2025-07-22 3.03 3.05 3.00 3.05 65.3M
2025-07-21 3.00 3.04 2.99 3.04 52.9M
2025-07-18 3.01 3.02 2.98 3.00 50.1M
2025-07-17 3.01 3.02 3.00 3.02 37.3M
2025-07-16 3.00 3.02 3.00 3.01 39.7M
2025-07-15 3.06 3.06 2.99 3.01 77.0M
2025-07-14 3.09 3.10 3.04 3.05 57.1M
2025-07-11 3.10 3.13 3.08 3.09 59.7M
2025-07-10 3.10 3.13 3.08 3.11 60.3M
2025-07-09 3.13 3.16 3.09 3.12 98.8M
2025-07-08 3.06 3.12 3.05 3.12 115.8M
2025-07-07 3.01 3.07 2.99 3.06 58.0M
2025-07-04 3.07 3.08 3.01 3.01 53.3M
2025-07-03 3.07 3.09 3.05 3.06 44.7M
2025-07-02 3.09 3.10 3.05 3.08 59.5M
2025-07-01 3.06 3.11 3.05 3.09 72.2M
2025-06-30 3.06 3.06 3.04 3.05 48.2M
2025-06-27 3.06 3.07 3.03 3.05 53.8M
2025-06-26 3.09 3.10 3.05 3.05 67.1M
2025-06-25 3.06 3.11 3.04 3.10 99.5M
2025-06-24 3.02 3.09 3.00 3.08 94.3M
2025-06-23 2.95 3.04 2.95 3.03 69.8M
2025-06-20 3.00 3.01 2.96 2.96 53.2M
2025-06-19 3.00 3.05 2.98 2.99 72.3M
2025-06-18 3.07 3.08 3.01 3.02 82.7M
2025-06-17 3.11 3.13 3.06 3.08 100.8M
2025-06-16 3.06 3.17 3.06 3.12 134.4M
2025-06-13 3.22 3.36 3.11 3.13 233.2M
2025-06-12 3.09 3.12 3.06 3.08 65.2M
2025-06-11 3.03 3.12 3.02 3.11 120.4M
2025-06-10 3.09 3.11 3.00 3.04 81.7M
2025-06-09 3.05 3.10 3.02 3.08 92.6M
2025-06-06 2.99 3.08 2.98 3.05 111.9M
2025-06-05 3.01 3.01 2.96 2.99 48.1M
2025-06-04 2.99 3.01 2.98 3.00 39.5M
2025-06-03 2.96 3.02 2.95 3.00 47.3M
2025-05-30 2.99 3.04 2.98 3.00 58.9M
2025-05-29 2.98 3.02 2.96 3.00 55.7M
2025-05-28 2.99 3.03 2.94 2.99 62.7M
2025-05-27 2.96 3.01 2.95 3.00 48.1M
2025-05-26 2.95 2.98 2.93 2.96 38.6M
2025-05-23 2.97 2.99 2.94 2.95 58.1M
2025-05-22 3.05 3.06 2.98 2.99 88.8M
2025-05-21 3.10 3.12 3.05 3.07 96.8M
2025-05-20 3.10 3.13 3.07 3.10 99.9M
2025-05-19 3.08 3.13 3.06 3.10 98.2M
2025-05-16 3.09 3.14 3.04 3.07 99.2M
2025-05-15 3.06 3.11 3.03 3.04 93.8M
2025-05-14 3.08 3.12 3.05 3.09 139.7M
2025-05-13 3.06 3.10 3.02 3.03 74.9M
2025-05-12 3.03 3.05 3.00 3.05 78.8M
2025-05-09 3.07 3.10 3.00 3.01 88.9M
2025-05-08 3.06 3.11 3.01 3.08 178.9M
2025-05-07 2.99 3.27 2.95 3.13 271.4M
2025-05-06 2.95 2.98 2.93 2.97 64.5M
2025-04-30 2.93 3.00 2.92 2.93 63.3M
2025-04-29 2.88 2.90 2.83 2.89 41.7M
2025-04-28 2.92 2.92 2.87 2.87 53.3M
2025-04-25 2.92 2.99 2.91 2.91 53.5M
2025-04-24 2.95 2.98 2.88 2.88 87.9M
2025-04-23 3.00 3.01 2.96 2.97 76.9M
2025-04-22 2.98 3.04 2.94 3.02 113.0M
2025-04-21 2.97 2.98 2.92 2.97 80.6M
2025-04-18 3.01 3.03 2.95 2.96 94.7M
2025-04-17 2.98 3.12 2.95 3.03 128.5M
2025-04-16 3.05 3.06 2.95 3.00 114.5M
2025-04-15 3.09 3.12 3.03 3.08 120.0M
2025-04-14 3.07 3.13 3.05 3.07 151.9M
2025-04-11 3.10 3.16 3.04 3.05 269.3M
2025-04-10 3.02 3.33 2.97 3.22 409.8M
2025-04-09 2.85 3.06 2.72 3.03 208.0M
2025-04-08 2.73 2.95 2.73 2.90 172.3M
2025-04-07 2.91 3.01 2.75 2.75 191.9M
2025-04-03 3.03 3.17 3.01 3.06 157.1M
2025-04-02 3.04 3.26 3.04 3.17 245.7M
2025-04-01 3.03 3.10 2.97 3.04 189.4M
2025-03-31 2.95 2.95 2.81 2.84 102.9M
2025-03-28 3.00 3.02 2.95 2.97 64.4M
2025-03-27 3.02 3.02 2.94 2.96 106.3M
2025-03-26 2.95 3.12 2.93 3.05 144.3M
2025-03-25 3.07 3.09 2.94 2.97 137.1M
2025-03-24 3.28 3.32 3.04 3.08 217.2M
2025-03-21 3.24 3.38 3.20 3.33 233.2M
2025-03-20 3.23 3.31 3.18 3.28 198.3M
2025-03-19 3.33 3.43 3.23 3.26 253.9M
2025-03-18 3.43 3.49 3.30 3.32 345.3M
2025-03-17 3.23 3.59 3.18 3.50 473.9M
2025-03-14 3.07 3.36 3.06 3.26 324.9M
2025-03-13 3.05 3.25 2.99 3.07 318.6M
2025-03-12 3.13 3.17 3.01 3.02 390.5M
2025-03-11 2.91 3.18 2.91 3.18 353.2M
2025-03-10 2.94 3.06 2.88 2.89 253.6M
2025-03-07 2.76 2.87 2.71 2.79 125.5M
2025-03-06 2.74 2.80 2.72 2.77 96.3M
2025-03-05 2.80 2.82 2.73 2.76 78.8M
2025-03-04 2.74 2.82 2.70 2.78 102.6M
2025-03-03 2.76 2.84 2.65 2.78 160.6M
2025-02-28 2.77 3.04 2.74 2.86 270.3M
2025-02-27 2.71 2.82 2.69 2.77 115.7M
2025-02-26 2.68 2.72 2.67 2.72 72.6M
2025-02-25 2.73 2.75 2.68 2.70 73.3M
2025-02-24 2.74 2.84 2.74 2.75 108.4M
2025-02-21 2.72 2.72 2.64 2.69 88.6M
2025-02-20 2.74 2.76 2.68 2.73 72.4M
2025-02-19 2.72 2.75 2.71 2.74 66.8M
2025-02-18 2.83 2.84 2.70 2.72 119.5M
2025-02-17 2.80 2.87 2.78 2.85 99.4M
2025-02-14 2.93 2.93 2.81 2.83 160.0M
2025-02-13 2.91 2.98 2.90 2.95 159.5M
2025-02-12 2.91 2.94 2.87 2.92 88.1M
2025-02-11 2.96 3.01 2.89 2.91 106.9M
2025-02-10 2.92 2.99 2.92 2.98 153.0M
2025-02-07 2.82 2.95 2.80 2.94 176.8M
2025-02-06 2.84 2.85 2.76 2.83 110.0M
2025-02-05 2.80 2.88 2.76 2.85 84.3M
2025-01-27 2.89 2.94 2.83 2.85 80.0M
2025-01-24 2.82 2.93 2.75 2.88 124.9M
2025-01-23 2.94 2.98 2.85 2.85 123.2M
2025-01-22 2.90 2.95 2.86 2.90 91.0M
2025-01-21 2.98 3.06 2.85 2.93 181.5M
2025-01-20 2.98 3.14 2.96 3.03 248.5M
2025-01-17 2.96 3.17 2.89 3.07 381.0M
2025-01-16 2.89 3.00 2.84 2.88 146.6M
2025-01-15 2.85 2.99 2.84 2.87 146.2M
2025-01-14 2.72 2.92 2.71 2.87 169.5M
2025-01-13 2.76 2.83 2.68 2.69 156.9M
2025-01-10 3.02 3.14 2.84 2.85 245.4M
2025-01-09 3.13 3.24 3.06 3.08 377.2M
2025-01-08 2.85 3.15 2.81 3.15 305.8M
2025-01-07 2.97 2.99 2.71 2.86 214.1M
2025-01-06 2.88 3.18 2.79 2.93 230.0M
2025-01-03 2.87 3.26 2.75 3.04 288.1M
2025-01-02 2.87 3.08 2.76 2.99 315.5M