Shanghai 2345 Network Holding Group (002195)

002195
🏛️ Chine →
7.73
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 7.63 7.65 7.57 7.61 23,661.2K
09:35 7.60 7.63 7.56 7.63 12,920.2K
09:40 7.63 7.69 7.61 7.62 20,163.7K
09:45 7.61 7.64 7.59 7.61 11,363.6K
09:50 7.61 7.62 7.57 7.57 9,766.5K
09:55 7.57 7.60 7.56 7.59 8,095.2K
10:00 7.59 7.60 7.56 7.56 6,082.4K
10:05 7.56 7.57 7.53 7.54 13,105.1K
10:10 7.53 7.54 7.51 7.51 12,259.8K
10:15 7.52 7.56 7.51 7.54 7,858.2K
10:20 7.54 7.58 7.54 7.57 5,037.9K
10:25 7.56 7.57 7.55 7.55 3,885.2K
10:30 7.56 7.58 7.55 7.57 5,155.6K
10:35 7.56 7.58 7.55 7.55 3,280.3K
10:40 7.55 7.55 7.53 7.53 5,079.0K
10:45 7.54 7.56 7.53 7.55 4,308.2K
10:50 7.56 7.58 7.54 7.58 4,037.7K
10:55 7.58 7.59 7.57 7.59 3,399.0K
11:00 7.59 7.60 7.58 7.60 4,331.7K
11:05 7.59 7.60 7.58 7.60 4,580.7K
11:10 7.60 7.61 7.59 7.60 3,908.2K
11:15 7.60 7.62 7.60 7.61 4,708.0K
11:20 7.62 7.65 7.62 7.63 5,735.9K
11:25 7.63 7.66 7.63 7.66 5,078.0K
11:30 7.66 7.66 7.66 7.66 42.5K
13:00 7.66 7.69 7.65 7.66 15,333.3K
13:05 7.65 7.66 7.63 7.65 5,397.4K
13:10 7.65 7.65 7.63 7.63 5,351.3K
13:15 7.64 7.65 7.63 7.64 3,558.0K
13:20 7.64 7.64 7.62 7.63 4,597.6K
13:25 7.63 7.66 7.63 7.65 4,023.2K
13:30 7.65 7.72 7.65 7.71 17,385.9K
13:35 7.72 7.72 7.69 7.70 16,541.4K
13:40 7.71 7.74 7.69 7.74 11,398.9K
13:45 7.73 7.74 7.72 7.74 11,331.9K
13:50 7.74 7.75 7.73 7.74 6,545.8K
13:55 7.75 7.75 7.70 7.71 9,812.7K
14:00 7.71 7.73 7.70 7.71 4,430.1K
14:05 7.71 7.72 7.71 7.71 3,914.2K
14:10 7.71 7.72 7.70 7.71 3,800.7K
14:15 7.72 7.73 7.71 7.72 4,371.9K
14:20 7.72 7.73 7.71 7.73 4,030.5K
14:25 7.73 7.73 7.71 7.72 3,231.8K
14:30 7.72 7.73 7.71 7.72 5,237.3K
14:35 7.72 7.75 7.72 7.75 8,818.3K
14:40 7.75 7.76 7.74 7.74 10,797.5K
14:45 7.75 7.76 7.74 7.76 10,573.3K
14:50 7.76 7.76 7.75 7.76 12,268.4K
14:55 7.75 7.76 7.75 7.76 7,142.3K
15:40 7.76 7.76 7.76 7.76 4,210.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.12 8.12 7.70 7.73 492.4M
2025-09-25 7.80 8.35 7.78 8.20 757.1M
2025-09-24 7.63 7.77 7.51 7.76 381.9M
2025-09-23 8.00 8.02 7.44 7.66 513.0M
2025-09-22 7.98 8.02 7.83 7.97 451.1M
2025-09-19 8.36 8.52 7.98 8.03 632.0M
2025-09-18 8.60 8.74 8.16 8.35 868.7M
2025-09-17 8.72 8.82 8.55 8.61 752.6M
2025-09-16 8.43 9.09 8.36 8.82 1,163.5M
2025-09-15 8.16 8.83 8.07 8.45 1,127.5M
2025-09-12 8.19 8.34 8.10 8.15 617.1M
2025-09-11 7.87 8.25 7.87 8.18 765.3M
2025-09-10 7.66 7.97 7.66 7.86 675.6M
2025-09-09 8.15 8.17 7.59 7.62 836.2M
2025-09-08 8.18 8.39 8.01 8.22 837.2M
2025-09-05 7.79 8.37 7.40 8.23 1,172.6M
2025-09-04 8.60 8.65 8.12 8.12 1,358.2M
2025-09-03 8.27 9.10 8.06 9.02 1,795.5M
2025-09-02 8.89 8.97 8.17 8.27 1,215.5M
2025-09-01 8.55 9.38 8.02 8.88 1,568.3M
2025-08-29 8.30 8.68 8.15 8.55 1,622.7M
2025-08-28 7.43 8.05 7.35 8.05 1,647.0M
2025-08-27 6.73 7.32 6.66 7.32 1,178.7M
2025-08-26 6.46 6.93 6.40 6.65 656.7M
2025-08-25 6.39 6.49 6.32 6.41 430.3M
2025-08-22 6.27 6.35 6.22 6.34 303.1M
2025-08-21 6.47 6.47 6.17 6.27 476.0M
2025-08-20 6.28 6.54 6.23 6.48 516.0M
2025-08-19 6.16 6.68 6.15 6.37 737.6M
2025-08-18 6.08 6.15 6.06 6.10 445.3M
2025-08-15 6.10 6.12 6.02 6.08 423.2M
2025-08-14 5.93 6.30 5.84 6.13 719.6M
2025-08-13 5.92 5.97 5.86 5.92 336.5M
2025-08-12 5.82 6.03 5.80 5.93 397.9M
2025-08-11 5.77 5.92 5.77 5.87 364.3M
2025-08-08 5.91 6.30 5.81 5.81 767.6M
2025-08-07 5.72 5.76 5.63 5.75 245.0M
2025-08-06 5.68 5.74 5.63 5.73 220.2M
2025-08-05 5.66 5.75 5.62 5.70 190.0M
2025-08-04 5.65 5.68 5.56 5.68 166.1M
2025-08-01 5.74 5.81 5.66 5.70 215.4M
2025-07-31 5.67 5.77 5.61 5.74 277.8M
2025-07-30 5.74 5.77 5.61 5.67 224.6M
2025-07-29 5.85 5.94 5.72 5.77 296.1M
2025-07-28 6.00 6.01 5.81 5.84 463.0M
2025-07-25 5.66 6.01 5.62 5.88 629.4M
2025-07-24 5.56 5.64 5.54 5.63 177.3M
2025-07-23 5.58 5.60 5.53 5.55 151.2M
2025-07-22 5.68 5.68 5.56 5.58 193.8M
2025-07-21 5.65 5.73 5.65 5.68 201.2M
2025-07-18 5.78 5.79 5.64 5.65 229.3M
2025-07-17 5.56 5.68 5.52 5.64 243.5M
2025-07-16 5.62 5.83 5.56 5.65 391.6M
2025-07-15 5.47 5.59 5.45 5.54 248.3M
2025-07-14 5.48 5.50 5.42 5.44 116.8M
2025-07-11 5.42 5.52 5.38 5.48 174.1M
2025-07-10 5.41 5.46 5.37 5.44 120.5M
2025-07-09 5.48 5.50 5.42 5.43 139.4M
2025-07-08 5.42 5.49 5.40 5.47 138.4M
2025-07-07 5.40 5.46 5.36 5.41 118.5M
2025-07-04 5.54 5.57 5.45 5.46 178.1M
2025-07-03 5.44 5.48 5.41 5.45 112.9M
2025-07-02 5.55 5.55 5.42 5.44 225.9M
2025-07-01 5.61 5.77 5.56 5.60 328.5M
2025-06-30 5.69 5.73 5.56 5.63 320.7M
2025-06-27 5.48 5.59 5.45 5.54 241.4M
2025-06-26 5.46 5.54 5.43 5.48 233.1M
2025-06-25 5.44 5.48 5.37 5.46 225.5M
2025-06-24 5.38 5.53 5.36 5.44 237.7M
2025-06-23 5.20 5.33 5.16 5.33 123.1M
2025-06-20 5.30 5.34 5.26 5.27 127.3M
2025-06-19 5.40 5.50 5.32 5.33 218.1M
2025-06-18 5.58 5.61 5.41 5.46 413.4M
2025-06-17 5.58 5.85 5.50 5.74 688.6M
2025-06-16 5.23 5.38 5.23 5.34 136.0M
2025-06-13 5.36 5.38 5.22 5.23 184.9M
2025-06-12 5.42 5.48 5.39 5.40 126.9M
2025-06-11 5.42 5.53 5.40 5.47 153.0M
2025-06-10 5.57 5.57 5.34 5.42 194.7M
2025-06-09 5.53 5.60 5.52 5.53 139.6M
2025-06-06 5.60 5.62 5.52 5.52 124.7M
2025-06-05 5.57 5.64 5.47 5.60 223.3M
2025-06-04 5.63 5.63 5.55 5.58 176.7M
2025-06-03 5.58 5.76 5.55 5.63 211.0M
2025-05-30 5.68 5.79 5.55 5.65 323.5M
2025-05-29 5.53 5.70 5.48 5.67 357.5M
2025-05-28 5.32 5.80 5.27 5.64 440.3M
2025-05-27 5.42 5.42 5.30 5.32 157.0M
2025-05-26 5.41 5.44 5.36 5.42 153.2M
2025-05-23 5.58 5.59 5.38 5.39 260.7M
2025-05-22 5.67 5.80 5.58 5.61 193.0M
2025-05-21 5.76 5.86 5.70 5.72 267.6M
2025-05-20 5.67 5.73 5.58 5.70 206.9M
2025-05-19 5.72 5.80 5.64 5.69 198.9M
2025-05-16 5.65 5.77 5.62 5.72 244.8M
2025-05-15 5.86 5.87 5.64 5.65 280.5M
2025-05-14 5.80 5.92 5.77 5.86 289.4M
2025-05-13 6.07 6.09 5.80 5.82 396.8M
2025-05-12 5.87 5.98 5.81 5.97 469.0M
2025-05-09 5.79 5.92 5.71 5.82 493.8M
2025-05-08 5.92 6.00 5.81 5.84 583.6M
2025-05-07 6.00 6.10 5.80 5.89 1,058.3M
2025-05-06 5.22 5.67 5.19 5.67 471.9M
2025-04-30 5.07 5.18 5.03 5.15 278.1M
2025-04-29 4.94 5.08 4.88 5.00 201.1M
2025-04-28 5.12 5.14 4.96 4.97 223.4M
2025-04-25 5.12 5.19 5.10 5.10 221.6M
2025-04-24 5.33 5.33 5.15 5.16 263.0M
2025-04-23 5.20 5.43 5.17 5.33 407.4M
2025-04-22 5.28 5.33 5.13 5.16 378.3M
2025-04-21 5.21 5.37 5.09 5.35 460.0M
2025-04-18 4.96 5.28 4.91 5.17 511.3M
2025-04-17 4.91 5.09 4.91 4.94 224.9M
2025-04-16 5.02 5.12 4.90 4.96 274.2M
2025-04-15 5.12 5.15 5.00 5.06 228.7M
2025-04-14 5.05 5.21 5.04 5.12 370.6M
2025-04-11 4.84 5.03 4.81 4.95 292.1M
2025-04-10 4.90 5.07 4.85 4.92 380.1M
2025-04-09 4.50 4.84 4.15 4.77 472.1M
2025-04-08 4.63 4.87 4.47 4.61 465.0M
2025-04-07 5.06 5.18 4.91 4.91 236.8M
2025-04-03 5.50 5.62 5.41 5.46 307.8M
2025-04-02 5.40 5.69 5.40 5.60 499.2M
2025-04-01 5.59 5.62 5.37 5.41 350.5M
2025-03-31 5.48 5.72 5.25 5.54 544.9M
2025-03-28 5.59 5.67 5.52 5.54 285.5M
2025-03-27 5.87 5.91 5.60 5.62 403.8M
2025-03-26 5.82 6.01 5.82 5.86 300.9M
2025-03-25 6.25 6.26 5.91 5.92 414.6M
2025-03-24 6.18 6.36 5.81 6.29 660.3M
2025-03-21 6.50 6.53 6.25 6.25 614.4M
2025-03-20 6.83 6.95 6.55 6.65 798.9M
2025-03-19 6.58 7.00 6.48 6.85 1,002.7M
2025-03-18 6.31 6.86 6.25 6.65 1,100.8M
2025-03-17 6.33 6.41 6.21 6.26 619.3M
2025-03-14 6.28 6.45 6.20 6.33 823.6M
2025-03-13 6.72 6.77 6.21 6.31 1,195.3M
2025-03-12 7.10 7.26 6.76 6.77 2,016.6M
2025-03-11 6.15 6.97 6.11 6.97 1,864.2M
2025-03-10 6.43 6.85 6.10 6.34 1,516.4M
2025-03-07 6.93 6.93 6.26 6.28 1,860.9M
2025-03-06 6.02 6.30 5.94 6.30 648.0M
2025-03-05 5.27 5.73 5.18 5.73 764.3M
2025-03-04 5.08 5.36 5.05 5.21 506.1M
2025-03-03 5.08 5.34 4.86 5.23 625.9M
2025-02-28 4.98 5.19 4.93 5.00 565.1M
2025-02-27 4.99 5.12 4.88 4.95 318.7M
2025-02-26 5.00 5.08 4.95 5.01 359.7M
2025-02-25 4.86 4.97 4.77 4.88 336.7M
2025-02-24 5.08 5.08 4.95 4.97 587.4M
2025-02-21 5.01 5.40 4.99 5.24 718.3M
2025-02-20 4.89 5.10 4.89 4.97 409.4M
2025-02-19 4.79 4.92 4.77 4.88 313.6M
2025-02-18 5.00 5.08 4.77 4.77 428.9M
2025-02-17 4.97 5.08 4.94 5.01 427.9M
2025-02-14 4.99 4.99 4.80 4.87 458.4M
2025-02-13 5.10 5.18 4.98 5.06 686.0M
2025-02-12 4.82 5.37 4.79 5.27 856.9M
2025-02-11 4.99 5.09 4.81 4.88 624.8M
2025-02-10 4.65 5.11 4.63 4.99 764.3M
2025-02-07 4.56 4.78 4.51 4.65 706.1M
2025-02-06 4.53 4.79 4.44 4.66 720.4M
2025-02-05 4.21 4.48 4.18 4.48 554.1M
2025-01-27 4.15 4.22 4.04 4.07 246.7M
2025-01-24 4.02 4.14 4.01 4.10 253.3M
2025-01-23 4.05 4.23 4.03 4.05 337.8M
2025-01-22 4.04 4.05 3.97 3.98 212.7M
2025-01-21 4.20 4.22 4.03 4.08 272.4M
2025-01-20 4.19 4.24 4.09 4.19 309.3M
2025-01-17 4.21 4.25 4.15 4.15 269.4M
2025-01-16 4.26 4.38 4.18 4.28 408.9M
2025-01-15 4.26 4.39 4.13 4.21 453.4M
2025-01-14 3.99 4.36 3.93 4.28 551.3M
2025-01-13 3.98 4.09 3.90 3.98 353.1M
2025-01-10 3.89 4.23 3.82 3.96 560.6M
2025-01-09 3.78 3.94 3.75 3.88 396.3M
2025-01-08 3.78 3.90 3.64 3.87 560.8M
2025-01-07 3.56 3.78 3.55 3.74 457.0M
2025-01-06 3.65 3.69 3.51 3.53 267.2M
2025-01-03 3.93 3.96 3.67 3.69 321.2M
2025-01-02 3.95 4.03 3.87 3.92 305.5M