Fujian Septwolves Industry Co Ltd (002029)

002029
🏛️ Chine →
8.42
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 7.44 7.48 7.35 7.42 3,468.4K
09:35 7.41 7.42 7.37 7.42 1,019.3K
09:40 7.43 7.43 7.39 7.39 665.9K
09:45 7.39 7.39 7.36 7.38 830.7K
09:50 7.38 7.38 7.35 7.36 604.1K
09:55 7.35 7.37 7.34 7.34 584.3K
10:00 7.35 7.35 7.31 7.31 802.9K
10:05 7.31 7.34 7.30 7.30 853.8K
10:10 7.30 7.30 7.27 7.28 914.8K
10:15 7.29 7.30 7.27 7.27 223.2K
10:20 7.27 7.30 7.27 7.27 596.8K
10:25 7.27 7.27 7.20 7.22 1,274.1K
10:30 7.22 7.23 7.18 7.23 729.7K
10:35 7.23 7.23 7.19 7.20 485.9K
10:40 7.20 7.24 7.20 7.24 326.1K
10:45 7.24 7.35 7.24 7.30 490.4K
10:50 7.30 7.45 7.30 7.45 1,008.6K
10:55 7.45 7.49 7.35 7.40 1,345.9K
11:00 7.40 7.42 7.37 7.37 413.9K
11:05 7.37 7.41 7.36 7.38 239.3K
11:10 7.38 7.42 7.38 7.39 436.2K
11:15 7.38 7.40 7.37 7.39 213.8K
11:20 7.40 7.40 7.37 7.38 137.0K
11:25 7.40 7.40 7.36 7.37 304.3K
13:00 7.37 7.37 7.33 7.34 406.1K
13:05 7.35 7.35 7.32 7.33 214.5K
13:10 7.33 7.36 7.32 7.34 163.9K
13:15 7.36 7.36 7.34 7.34 204.7K
13:20 7.35 7.35 7.31 7.33 192.3K
13:25 7.34 7.35 7.33 7.34 111.2K
13:30 7.34 7.37 7.34 7.37 249.1K
13:35 7.35 7.35 7.33 7.33 196.9K
13:40 7.32 7.33 7.30 7.32 209.1K
13:45 7.32 7.35 7.31 7.35 163.7K
13:50 7.41 8.14 7.40 7.85 10,258.4K
13:55 7.89 7.98 7.78 7.83 3,883.1K
14:00 7.83 7.85 7.75 7.84 1,786.3K
14:05 7.83 7.83 7.73 7.78 1,355.4K
14:10 7.78 7.78 7.68 7.69 1,508.1K
14:15 7.68 7.88 7.67 7.88 1,585.9K
14:20 7.86 7.86 7.75 7.77 1,456.6K
14:25 7.78 7.80 7.75 7.80 850.7K
14:30 7.80 7.80 7.75 7.78 800.2K
14:35 7.78 7.80 7.76 7.77 656.9K
14:40 7.77 7.77 7.73 7.74 501.7K
14:45 7.75 7.75 7.74 7.74 832.0K
14:50 7.73 7.75 7.73 7.75 785.1K
14:55 7.75 7.75 7.73 7.74 931.7K
15:40 7.73 7.73 7.73 7.73 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.55 10.00 8.42 8.42 114.7M
2025-09-25 8.96 9.35 8.87 9.35 35.2M
2025-09-24 7.81 8.50 7.81 8.50 43.3M
2025-09-23 7.40 8.20 7.18 7.73 47.8M
2025-09-22 7.58 7.63 7.27 7.49 36.1M
2025-09-19 7.17 7.46 7.05 7.34 27.9M
2025-09-18 7.08 7.44 7.05 7.23 26.5M
2025-09-17 7.06 7.11 7.04 7.09 8.5M
2025-09-16 7.05 7.09 7.00 7.05 7.5M
2025-09-15 7.08 7.10 6.98 7.01 8.2M
2025-09-12 7.03 7.11 7.00 7.10 17.8M
2025-09-11 6.98 7.05 6.87 7.04 8.9M
2025-09-10 6.98 7.01 6.94 7.00 6.1M
2025-09-09 7.05 7.06 6.94 6.97 8.5M
2025-09-08 7.08 7.11 7.02 7.06 9.7M
2025-09-05 7.00 7.09 6.95 7.09 9.1M
2025-09-04 6.96 7.06 6.90 7.01 11.5M
2025-09-03 7.08 7.09 6.91 6.95 9.3M
2025-09-02 7.16 7.18 6.98 7.08 12.4M
2025-09-01 7.20 7.26 7.12 7.15 13.3M
2025-08-29 7.30 7.36 7.16 7.18 13.9M
2025-08-28 7.31 7.37 7.07 7.32 19.3M
2025-08-27 7.68 7.86 7.34 7.37 22.5M
2025-08-26 7.58 7.58 7.49 7.53 15.8M
2025-08-25 7.77 7.79 7.55 7.61 22.0M
2025-08-22 7.78 7.85 7.53 7.67 36.9M
2025-08-21 7.78 8.48 7.74 8.08 41.3M
2025-08-20 7.65 7.86 7.59 7.77 24.5M
2025-08-19 7.48 7.88 7.46 7.72 35.4M
2025-08-18 7.53 7.59 7.46 7.48 25.9M
2025-08-15 7.60 7.66 7.31 7.52 38.6M
2025-08-14 7.21 7.93 7.21 7.51 54.8M
2025-08-13 7.26 7.27 7.16 7.21 14.3M
2025-08-12 7.26 7.30 7.21 7.22 14.7M
2025-08-11 7.31 7.34 7.24 7.28 18.5M
2025-08-08 7.30 7.39 7.24 7.29 27.1M
2025-08-07 7.61 7.78 7.21 7.38 49.2M
2025-08-06 6.81 7.49 6.80 7.49 27.9M
2025-08-05 6.82 6.84 6.79 6.81 6.2M
2025-08-04 6.75 6.81 6.70 6.80 4.4M
2025-08-01 6.75 6.82 6.73 6.77 4.9M
2025-07-31 6.94 6.95 6.73 6.74 8.8M
2025-07-30 6.94 6.98 6.84 6.91 8.7M
2025-07-29 6.96 6.97 6.83 6.93 7.4M
2025-07-28 7.04 7.05 6.94 6.97 6.9M
2025-07-25 7.04 7.08 7.02 7.03 9.1M
2025-07-24 7.02 7.09 7.00 7.04 9.3M
2025-07-23 7.02 7.04 6.97 7.00 7.7M
2025-07-22 7.00 7.02 6.91 7.02 10.3M
2025-07-21 6.89 7.01 6.88 6.98 9.7M
2025-07-18 6.88 6.92 6.84 6.89 5.8M
2025-07-17 6.85 6.90 6.84 6.87 5.1M
2025-07-16 6.81 6.88 6.78 6.87 6.5M
2025-07-15 6.91 6.92 6.76 6.81 7.8M
2025-07-14 6.90 6.95 6.89 6.90 6.9M
2025-07-11 6.91 6.93 6.85 6.91 8.0M
2025-07-10 6.89 6.93 6.84 6.92 7.9M
2025-07-09 6.96 6.97 6.89 6.90 9.6M
2025-07-08 6.92 6.97 6.91 6.96 6.5M
2025-07-07 6.94 6.96 6.89 6.93 4.6M
2025-07-04 6.94 7.02 6.92 6.96 8.2M
2025-07-03 6.90 6.98 6.89 6.97 7.9M
2025-07-02 6.91 6.93 6.81 6.90 8.7M
2025-07-01 6.74 7.08 6.73 6.95 17.6M
2025-06-30 6.76 6.81 6.72 6.74 6.3M
2025-06-27 6.73 6.76 6.70 6.75 5.4M
2025-06-26 6.79 6.85 6.71 6.72 7.2M
2025-06-25 6.74 6.80 6.66 6.78 8.5M
2025-06-24 6.64 6.74 6.63 6.72 6.0M
2025-06-23 6.64 6.67 6.56 6.62 6.9M
2025-06-20 6.65 6.72 6.61 6.70 7.4M
2025-06-19 6.91 6.96 6.67 6.74 10.5M
2025-06-18 7.09 7.11 6.86 6.91 12.5M
2025-06-17 7.19 7.26 7.04 7.06 17.7M
2025-06-16 6.81 7.51 6.74 7.16 31.7M
2025-06-13 7.05 7.09 6.80 6.84 20.4M
2025-06-12 6.79 7.35 6.76 7.10 27.9M
2025-06-11 6.71 6.82 6.68 6.81 7.0M
2025-06-10 6.76 6.80 6.65 6.70 6.3M
2025-06-09 6.69 6.77 6.67 6.77 5.4M
2025-06-06 6.71 6.73 6.65 6.70 4.7M
2025-06-05 6.80 6.85 6.69 6.71 7.6M
2025-06-04 6.69 6.86 6.67 6.83 12.0M
2025-06-03 6.55 6.71 6.50 6.69 6.7M
2025-05-30 6.65 6.70 6.57 6.57 5.5M
2025-05-29 6.67 6.70 6.61 6.66 6.1M
2025-05-28 6.64 6.72 6.61 6.69 6.3M
2025-05-27 6.59 6.66 6.56 6.65 5.6M
2025-05-26 6.63 6.66 6.52 6.58 6.6M
2025-05-23 6.71 6.79 6.62 6.64 9.2M
2025-05-22 6.80 6.90 6.73 6.74 9.7M
2025-05-21 6.80 6.86 6.72 6.83 9.9M
2025-05-20 6.65 6.84 6.65 6.81 11.7M
2025-05-19 6.62 6.68 6.57 6.68 7.3M
2025-05-16 6.58 6.67 6.52 6.66 12.7M
2025-05-15 6.50 6.86 6.45 6.64 20.6M
2025-05-14 6.51 6.57 6.41 6.52 7.4M
2025-05-13 6.49 6.57 6.48 6.51 7.8M
2025-05-12 6.50 6.55 6.40 6.47 6.9M
2025-05-09 6.39 6.53 6.39 6.45 7.5M
2025-05-08 6.36 6.42 6.34 6.39 5.1M
2025-05-07 6.42 6.48 6.36 6.39 6.0M
2025-05-06 6.28 6.39 6.28 6.39 7.3M
2025-04-30 6.30 6.39 6.26 6.26 6.6M
2025-04-29 6.33 6.40 6.28 6.30 8.1M
2025-04-28 6.44 6.54 6.34 6.40 15.9M
2025-04-25 6.21 6.32 6.20 6.30 6.9M
2025-04-24 6.17 6.27 6.16 6.20 5.6M
2025-04-23 6.20 6.26 6.16 6.17 6.0M
2025-04-22 6.09 6.19 6.09 6.19 5.1M
2025-04-21 6.06 6.11 6.03 6.10 3.8M
2025-04-18 6.15 6.17 6.02 6.07 5.2M
2025-04-17 6.09 6.20 6.07 6.15 5.9M
2025-04-16 6.09 6.13 5.95 6.06 5.1M
2025-04-15 6.05 6.15 6.04 6.09 6.7M
2025-04-14 5.99 6.08 5.95 6.05 8.3M
2025-04-11 5.92 5.98 5.90 5.93 6.4M
2025-04-10 5.92 6.03 5.90 5.95 12.3M
2025-04-09 5.72 5.86 5.52 5.83 9.5M
2025-04-08 5.86 5.89 5.66 5.79 10.6M
2025-04-07 6.13 6.18 5.83 5.83 13.1M
2025-04-03 6.44 6.51 6.40 6.48 7.4M
2025-04-02 6.47 6.52 6.43 6.50 4.8M
2025-04-01 6.33 6.50 6.33 6.48 8.1M
2025-03-31 6.39 6.43 6.25 6.34 7.1M
2025-03-28 6.48 6.49 6.40 6.44 5.3M
2025-03-27 6.49 6.52 6.40 6.48 6.3M
2025-03-26 6.48 6.52 6.45 6.51 6.1M
2025-03-25 6.41 6.51 6.37 6.48 6.1M
2025-03-24 6.46 6.47 6.29 6.41 7.9M
2025-03-21 6.48 6.53 6.42 6.45 7.0M
2025-03-20 6.56 6.56 6.47 6.49 7.6M
2025-03-19 6.56 6.58 6.49 6.55 8.1M
2025-03-18 6.59 6.60 6.53 6.57 7.3M
2025-03-17 6.72 6.73 6.53 6.56 14.9M
2025-03-14 6.60 6.69 6.57 6.67 16.9M
2025-03-13 6.64 6.74 6.56 6.65 14.3M
2025-03-12 6.43 6.84 6.36 6.68 27.7M
2025-03-11 6.34 6.47 6.32 6.42 16.0M
2025-03-10 6.21 6.58 6.19 6.44 29.2M
2025-03-07 6.24 6.29 6.14 6.17 7.3M
2025-03-06 6.16 6.21 6.11 6.20 8.1M
2025-03-05 6.19 6.19 6.05 6.14 10.3M
2025-03-04 6.14 6.21 6.12 6.19 6.1M
2025-03-03 6.19 6.33 6.16 6.18 9.5M
2025-02-28 6.28 6.36 6.13 6.15 10.7M
2025-02-27 6.28 6.33 6.19 6.32 13.0M
2025-02-26 6.14 6.27 6.14 6.23 9.9M
2025-02-25 6.13 6.21 6.11 6.14 7.1M
2025-02-24 6.14 6.23 6.11 6.19 9.3M
2025-02-21 6.20 6.24 6.12 6.16 9.8M
2025-02-20 6.13 6.24 6.13 6.23 8.4M
2025-02-19 6.12 6.16 6.10 6.16 6.0M
2025-02-18 6.30 6.30 6.12 6.12 9.9M
2025-02-17 6.23 6.32 6.20 6.30 9.7M
2025-02-14 6.29 6.29 6.19 6.22 9.5M
2025-02-13 6.30 6.37 6.24 6.28 10.4M
2025-02-12 6.28 6.32 6.20 6.30 8.1M
2025-02-11 6.33 6.35 6.25 6.29 7.0M
2025-02-10 6.26 6.32 6.24 6.32 8.7M
2025-02-07 6.18 6.31 6.16 6.24 10.8M
2025-02-06 6.13 6.19 6.04 6.18 7.8M
2025-02-05 6.20 6.22 6.09 6.14 6.1M
2025-01-27 6.20 6.29 6.13 6.15 7.6M
2025-01-24 6.12 6.20 6.08 6.15 7.8M
2025-01-23 6.18 6.39 6.15 6.15 10.9M
2025-01-22 6.17 6.20 6.07 6.10 6.1M
2025-01-21 6.27 6.29 6.15 6.19 6.1M
2025-01-20 6.18 6.26 6.12 6.23 8.2M
2025-01-17 6.18 6.21 6.08 6.15 7.0M
2025-01-16 6.12 6.29 6.12 6.21 11.8M
2025-01-15 6.01 6.12 6.01 6.06 7.9M
2025-01-14 5.85 6.04 5.85 6.03 9.9M
2025-01-13 5.78 5.83 5.67 5.82 7.1M
2025-01-10 6.10 6.10 5.84 5.85 9.6M
2025-01-09 6.08 6.13 6.05 6.08 6.9M
2025-01-08 6.19 6.19 5.96 6.13 9.2M
2025-01-07 6.13 6.18 6.03 6.17 8.5M
2025-01-06 6.13 6.20 5.85 6.12 12.3M
2025-01-03 6.50 6.58 6.12 6.12 16.2M
2025-01-02 6.53 6.74 6.44 6.52 14.2M