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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3.01 3.09 3.00 3.07 115.5M
2023-12-28 2.97 3.02 2.94 3.01 93.1M
2023-12-27 2.98 3.00 2.92 2.97 105.3M
2023-12-26 3.05 3.06 2.95 2.96 77.0M
2023-12-25 3.04 3.08 2.97 3.02 100.9M
2023-12-22 3.12 3.15 3.03 3.05 136.1M
2023-12-21 3.08 3.12 3.06 3.11 100.6M
2023-12-20 3.18 3.19 3.09 3.10 114.8M
2023-12-19 3.18 3.20 3.14 3.18 111.5M
2023-12-18 3.20 3.22 3.14 3.16 125.1M
2023-12-15 3.22 3.26 3.18 3.21 151.3M
2023-12-14 3.26 3.39 3.23 3.24 251.0M
2023-12-13 3.30 3.30 3.24 3.24 101.4M
2023-12-12 3.27 3.30 3.24 3.29 121.5M
2023-12-11 3.22 3.28 3.20 3.27 167.7M
2023-12-08 3.28 3.32 3.24 3.24 139.4M
2023-12-07 3.25 3.31 3.23 3.26 153.9M
2023-12-06 3.19 3.29 3.17 3.26 178.3M
2023-12-05 3.27 3.27 3.19 3.20 149.4M
2023-12-04 3.29 3.33 3.27 3.27 182.9M
2023-12-01 3.19 3.28 3.18 3.27 187.4M
2023-11-30 3.25 3.29 3.17 3.19 228.3M
2023-11-29 3.31 3.36 3.24 3.26 198.5M
2023-11-28 3.22 3.33 3.22 3.29 268.0M
2023-11-27 3.30 3.33 3.22 3.23 312.3M
2023-11-24 3.38 3.45 3.30 3.30 407.8M
2023-11-23 3.54 3.60 3.36 3.37 752.2M
2023-11-22 3.87 3.90 3.61 3.61 1,188.3M
2023-11-21 3.87 3.87 3.71 3.87 634.8M
2023-11-20 3.27 3.52 3.27 3.52 671.9M
2023-11-17 3.05 3.29 3.04 3.20 407.1M
2023-11-16 3.03 3.12 3.00 3.07 211.4M
2023-11-15 3.13 3.25 3.02 3.03 330.9M
2023-11-14 2.89 3.00 2.88 2.99 157.3M
2023-11-13 2.86 2.90 2.85 2.89 55.8M
2023-11-10 2.87 2.88 2.84 2.85 50.5M
2023-11-09 2.90 2.91 2.87 2.88 54.5M
2023-11-08 2.86 2.92 2.85 2.90 82.2M
2023-11-07 2.86 2.89 2.84 2.86 58.5M
2023-11-06 2.82 2.88 2.81 2.87 93.9M
2023-11-03 2.76 2.82 2.75 2.80 59.3M
2023-11-02 2.78 2.81 2.76 2.76 57.6M
2023-11-01 2.80 2.82 2.78 2.79 41.6M
2023-10-31 2.82 2.83 2.78 2.80 49.0M
2023-10-30 2.80 2.83 2.80 2.82 55.0M
2023-10-27 2.81 2.83 2.77 2.81 60.4M
2023-10-26 2.80 2.83 2.78 2.82 52.4M
2023-10-25 2.75 2.84 2.75 2.81 70.5M
2023-10-24 2.71 2.77 2.69 2.74 69.9M
2023-10-23 2.85 2.85 2.69 2.71 94.7M
2023-10-20 2.90 2.91 2.85 2.86 74.7M
2023-10-19 2.92 2.96 2.90 2.91 62.7M
2023-10-18 2.97 2.97 2.93 2.94 52.9M
2023-10-17 2.97 2.98 2.95 2.97 46.3M
2023-10-16 3.00 3.01 2.96 2.96 68.5M
2023-10-13 3.01 3.04 2.99 3.01 72.4M
2023-10-12 3.00 3.02 2.98 3.01 66.2M
2023-10-11 2.96 3.01 2.94 3.00 97.3M
2023-10-10 2.97 2.98 2.96 2.96 33.6M
2023-10-09 2.96 2.98 2.95 2.97 44.9M
2023-09-28 2.99 3.00 2.96 2.96 47.7M
2023-09-27 2.93 3.01 2.92 2.99 106.4M
2023-09-26 2.94 2.96 2.93 2.93 48.0M
2023-09-25 2.97 2.98 2.94 2.95 50.6M
2023-09-22 2.93 2.98 2.93 2.97 53.1M
2023-09-21 2.93 2.95 2.91 2.93 46.3M
2023-09-20 2.97 2.99 2.92 2.93 75.2M
2023-09-19 2.99 3.00 2.97 2.97 45.9M
2023-09-18 2.99 3.01 2.97 2.99 48.1M
2023-09-15 3.02 3.03 2.99 3.00 54.8M
2023-09-14 3.04 3.04 3.00 3.01 52.4M
2023-09-13 3.07 3.08 2.98 3.05 161.8M
2023-09-12 3.05 3.14 3.01 3.09 155.9M
2023-09-11 3.02 3.05 3.00 3.03 78.9M
2023-09-08 3.01 3.02 2.98 3.00 51.5M
2023-09-07 3.01 3.05 3.00 3.02 73.0M
2023-09-06 3.02 3.04 2.97 3.02 95.2M
2023-09-05 3.01 3.12 3.01 3.04 144.2M
2023-09-04 2.99 3.02 2.95 2.99 155.8M
2023-09-01 3.14 3.17 3.01 3.01 229.6M
2023-08-31 3.30 3.39 3.12 3.13 500.3M
2023-08-30 3.00 3.10 2.99 3.09 150.2M
2023-08-29 2.93 3.02 2.93 3.00 82.7M
2023-08-28 3.00 3.04 2.94 2.94 97.7M
2023-08-25 2.94 2.95 2.88 2.89 66.5M
2023-08-24 2.95 2.98 2.94 2.95 42.4M
2023-08-23 2.98 3.01 2.94 2.94 58.0M
2023-08-22 2.94 2.99 2.92 2.99 74.1M
2023-08-21 2.95 2.97 2.93 2.93 43.6M
2023-08-18 2.98 3.03 2.94 2.94 69.6M
2023-08-17 2.97 3.00 2.94 2.99 48.2M
2023-08-16 2.99 3.01 2.94 2.98 65.1M
2023-08-15 3.05 3.05 2.98 3.01 63.0M
2023-08-14 3.02 3.05 3.00 3.04 61.3M
2023-08-11 3.08 3.08 3.02 3.02 65.3M
2023-08-10 3.09 3.10 3.04 3.07 76.0M
2023-08-09 3.10 3.14 3.09 3.10 76.4M
2023-08-08 3.18 3.19 3.09 3.11 108.3M
2023-08-07 3.26 3.31 3.13 3.14 225.6M
2023-08-04 3.08 3.19 3.07 3.16 225.2M
2023-08-03 3.07 3.08 3.04 3.06 65.6M
2023-08-02 3.11 3.14 3.07 3.08 96.4M
2023-08-01 3.06 3.14 3.03 3.11 144.2M
2023-07-31 3.06 3.08 3.03 3.06 92.4M
2023-07-28 3.03 3.07 3.00 3.06 94.5M
2023-07-27 2.98 3.09 2.98 3.03 140.7M
2023-07-26 2.99 2.99 2.96 2.99 51.5M
2023-07-25 2.96 3.00 2.95 2.99 72.3M
2023-07-24 2.95 2.97 2.93 2.94 50.3M
2023-07-21 2.96 2.97 2.94 2.95 52.0M
2023-07-20 2.94 3.02 2.93 2.97 97.5M
2023-07-19 2.94 2.96 2.93 2.94 42.3M
2023-07-18 2.96 2.96 2.91 2.94 57.2M
2023-07-17 2.98 2.99 2.95 2.96 54.6M
2023-07-14 2.99 3.02 2.97 2.98 93.9M
2023-07-13 2.95 3.00 2.93 2.99 130.7M
2023-07-12 2.95 3.12 2.95 2.96 277.0M
2023-07-11 2.84 2.85 2.83 2.85 31.9M
2023-07-10 2.84 2.85 2.83 2.84 35.1M
2023-07-07 2.85 2.85 2.81 2.83 52.2M
2023-07-06 2.85 2.89 2.85 2.85 54.1M
2023-07-05 2.90 2.90 2.85 2.85 58.7M
2023-07-04 2.88 2.91 2.87 2.90 53.7M
2023-07-03 2.88 2.90 2.85 2.89 66.5M
2023-06-30 2.86 2.89 2.84 2.89 56.1M
2023-06-29 2.85 2.88 2.84 2.86 50.8M
2023-06-28 2.90 2.91 2.81 2.86 83.1M
2023-06-27 2.87 2.93 2.86 2.91 60.5M
2023-06-26 2.97 2.97 2.86 2.87 114.3M
2023-06-21 3.07 3.07 2.98 2.99 129.6M
2023-06-20 3.07 3.16 3.05 3.08 137.0M
2023-06-19 3.06 3.09 3.03 3.07 83.8M
2023-06-16 3.03 3.07 3.01 3.06 75.0M
2023-06-15 3.05 3.07 3.02 3.03 80.7M
2023-06-14 3.09 3.10 3.05 3.06 68.9M
2023-06-13 3.03 3.10 3.01 3.09 113.2M
2023-06-12 3.08 3.09 3.03 3.04 67.4M
2023-06-09 3.04 3.08 3.02 3.07 81.9M
2023-06-08 3.09 3.10 3.01 3.05 89.1M
2023-06-07 3.07 3.13 3.04 3.09 97.7M
2023-06-06 3.19 3.22 3.06 3.07 180.2M
2023-06-05 3.24 3.35 3.16 3.21 341.5M
2023-06-02 3.04 3.07 3.02 3.05 95.5M
2023-06-01 2.94 3.07 2.93 3.03 148.4M
2023-05-31 2.93 2.97 2.92 2.96 82.3M
2023-05-30 2.86 2.94 2.82 2.94 117.7M
2023-05-29 2.86 2.92 2.85 2.87 81.7M
2023-05-26 2.86 2.86 2.82 2.85 59.3M
2023-05-25 2.88 2.91 2.80 2.85 133.3M
2023-05-24 2.91 2.94 2.84 2.90 117.6M
2023-05-23 2.94 2.95 2.91 2.91 68.7M
2023-05-22 2.95 2.96 2.93 2.94 72.3M
2023-05-19 2.98 2.98 2.95 2.97 62.2M
2023-05-18 2.96 3.02 2.95 2.98 88.6M
2023-05-17 2.95 2.98 2.94 2.96 54.5M
2023-05-16 3.03 3.03 2.95 2.96 96.2M
2023-05-15 3.03 3.04 2.95 3.03 91.8M
2023-05-12 3.07 3.09 3.02 3.03 80.7M
2023-05-11 3.06 3.12 3.03 3.07 98.4M
2023-05-10 3.06 3.09 3.03 3.05 90.0M
2023-05-09 3.12 3.14 3.06 3.07 128.0M
2023-05-08 3.08 3.16 3.08 3.14 144.6M
2023-05-05 3.09 3.10 3.06 3.08 89.5M
2023-05-04 3.05 3.12 3.04 3.10 126.4M
2023-04-28 2.94 3.09 2.93 3.08 173.9M
2023-04-27 2.98 3.01 2.91 2.94 137.8M
2023-04-26 3.06 3.08 2.94 2.99 176.1M
2023-04-25 3.16 3.16 3.00 3.06 203.5M
2023-04-24 3.10 3.23 3.07 3.17 171.1M
2023-04-21 3.26 3.27 3.09 3.10 255.7M
2023-04-20 3.28 3.30 3.24 3.28 163.2M
2023-04-19 3.22 3.30 3.21 3.26 173.7M
2023-04-18 3.23 3.26 3.20 3.22 120.3M
2023-04-17 3.27 3.28 3.21 3.24 163.1M
2023-04-14 3.33 3.37 3.25 3.30 163.9M
2023-04-13 3.34 3.43 3.31 3.32 260.8M
2023-04-12 3.28 3.36 3.25 3.36 241.0M
2023-04-11 3.24 3.32 3.23 3.28 169.7M
2023-04-10 3.38 3.38 3.24 3.25 231.4M
2023-04-07 3.29 3.42 3.27 3.38 236.6M
2023-04-06 3.37 3.38 3.27 3.29 293.5M
2023-04-04 3.44 3.48 3.37 3.42 340.4M
2023-04-03 3.30 3.48 3.28 3.44 414.2M
2023-03-31 3.25 3.34 3.18 3.33 291.2M
2023-03-30 3.30 3.36 3.24 3.27 230.9M
2023-03-29 3.35 3.37 3.26 3.29 315.9M
2023-03-28 3.47 3.48 3.33 3.35 414.8M
2023-03-27 3.39 3.66 3.37 3.51 711.8M
2023-03-24 3.22 3.43 3.19 3.34 667.0M
2023-03-23 3.23 3.29 3.18 3.21 392.9M
2023-03-22 3.40 3.44 3.19 3.23 737.6M
2023-03-21 2.98 3.28 2.96 3.28 565.9M
2023-03-20 2.99 3.05 2.97 2.98 153.3M
2023-03-17 2.93 3.01 2.93 2.99 213.2M
2023-03-16 2.94 2.95 2.90 2.92 120.9M
2023-03-15 2.97 2.98 2.94 2.95 99.5M
2023-03-14 3.01 3.01 2.93 2.97 124.8M
2023-03-13 2.94 3.02 2.92 3.02 178.3M
2023-03-10 2.96 3.02 2.95 2.95 128.3M
2023-03-09 3.00 3.01 2.95 2.98 114.1M
2023-03-08 2.92 3.03 2.91 3.00 170.0M
2023-03-07 3.00 3.01 2.92 2.93 195.3M
2023-03-06 3.05 3.06 3.00 3.02 128.2M
2023-03-03 3.06 3.07 3.01 3.04 178.3M
2023-03-02 3.06 3.11 3.04 3.08 226.9M
2023-03-01 3.01 3.10 2.99 3.07 244.0M
2023-02-28 2.98 3.03 2.97 3.02 142.7M
2023-02-27 3.00 3.03 2.96 2.97 135.8M
2023-02-24 3.01 3.07 3.00 3.02 153.6M
2023-02-23 3.04 3.05 2.98 2.99 171.0M
2023-02-22 3.05 3.10 3.01 3.05 192.6M
2023-02-21 3.02 3.18 3.00 3.08 329.7M
2023-02-20 2.94 3.05 2.91 3.03 235.0M
2023-02-17 3.01 3.03 2.93 2.96 265.6M
2023-02-16 3.09 3.14 2.98 3.02 359.9M
2023-02-15 3.09 3.14 3.06 3.12 257.5M
2023-02-14 3.21 3.26 3.09 3.12 351.0M
2023-02-13 3.07 3.21 3.06 3.18 409.7M
2023-02-10 3.10 3.15 3.05 3.09 332.8M
2023-02-09 3.11 3.16 3.04 3.11 463.1M
2023-02-08 3.26 3.42 3.10 3.11 939.6M
2023-02-07 2.91 3.22 2.89 3.22 694.1M
2023-02-06 3.01 3.01 2.92 2.93 341.6M
2023-02-03 2.97 3.04 2.91 3.04 505.0M
2023-02-02 3.02 3.13 3.01 3.02 554.1M
2023-02-01 3.11 3.14 3.01 3.06 699.0M
2023-01-31 3.22 3.22 2.99 3.15 1,205.4M
2023-01-30 2.90 3.01 2.87 3.01 227.7M
2023-01-20 2.52 2.74 2.50 2.74 535.1M
2023-01-19 2.48 2.55 2.46 2.49 277.4M
2023-01-18 2.50 2.57 2.43 2.51 369.1M
2023-01-17 2.59 2.62 2.46 2.51 550.2M
2023-01-16 2.80 2.87 2.60 2.61 777.8M
2023-01-13 2.83 2.87 2.66 2.78 824.7M
2023-01-12 2.86 3.05 2.77 2.79 1,355.4M
2023-01-11 2.60 2.77 2.57 2.77 643.2M
2023-01-10 2.51 2.52 2.36 2.52 688.6M
2023-01-09 2.29 2.29 2.29 2.29 84.2M
2023-01-06 2.10 2.11 2.07 2.08 62.7M
2023-01-05 2.10 2.11 2.09 2.10 61.8M
2023-01-04 2.08 2.10 2.07 2.09 82.7M
2023-01-03 2.02 2.08 2.01 2.08 76.7M