Shenzhen Asiantime International Construction Co Ltd (002811)

002811
🏛️ Chine →
11.91
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
2021-12-31 9.12 9.17 8.90 8.99 1.8M
2021-12-30 9.10 9.19 9.06 9.12 0.7M
2021-12-29 9.08 9.12 8.92 9.10 0.8M
2021-12-28 9.10 9.18 9.03 9.08 0.7M
2021-12-27 8.97 9.24 8.97 9.10 1.8M
2021-12-24 9.33 9.42 9.00 9.00 1.7M
2021-12-23 9.44 9.48 9.25 9.33 1.4M
2021-12-22 9.53 9.63 9.33 9.38 2.3M
2021-12-21 9.19 9.56 9.18 9.52 3.5M
2021-12-20 9.10 9.19 8.97 9.16 1.5M
2021-12-17 9.08 9.17 9.00 9.10 1.2M
2021-12-16 9.00 9.09 8.90 9.08 1.2M
2021-12-15 8.93 9.06 8.89 9.00 1.4M
2021-12-14 8.86 9.10 8.80 8.97 1.5M
2021-12-13 9.10 9.24 8.86 8.92 2.5M
2021-12-10 8.99 9.20 8.96 9.13 3.1M
2021-12-09 8.63 9.24 8.50 9.08 5.7M
2021-12-08 8.59 8.74 8.57 8.57 1.2M
2021-12-07 8.67 8.81 8.57 8.62 1.7M
2021-12-06 8.91 8.91 8.61 8.64 1.7M
2021-12-03 8.49 8.96 8.45 8.88 3.2M
2021-12-02 8.69 8.73 8.50 8.51 1.4M
2021-12-01 8.73 8.78 8.68 8.70 1.1M
2021-11-30 8.66 8.76 8.60 8.67 1.4M
2021-11-29 8.58 8.73 8.57 8.61 1.3M
2021-11-26 8.57 8.71 8.48 8.66 1.5M
2021-11-25 8.81 8.81 8.52 8.56 1.5M
2021-11-24 8.41 8.77 8.40 8.64 3.6M
2021-11-23 8.65 8.65 8.40 8.48 2.2M
2021-11-22 8.60 8.82 8.44 8.60 3.8M
2021-11-19 8.50 8.65 8.27 8.55 2.4M
2021-11-18 8.56 8.71 8.35 8.53 3.3M
2021-11-17 8.51 8.87 8.45 8.77 5.2M
2021-11-16 8.40 8.97 8.30 8.63 4.4M
2021-11-15 8.16 8.43 8.07 8.35 2.1M
2021-11-12 8.09 8.14 8.04 8.11 0.5M
2021-11-11 8.00 8.10 7.93 8.09 0.8M
2021-11-10 7.95 8.03 7.88 7.98 0.5M
2021-11-09 8.09 8.10 7.92 7.95 0.7M
2021-11-08 7.90 8.09 7.90 8.02 1.1M
2021-11-05 7.91 7.99 7.81 7.91 0.8M
2021-11-04 7.77 7.92 7.73 7.88 0.6M
2021-11-03 7.67 7.82 7.65 7.77 0.6M
2021-11-02 7.86 7.86 7.60 7.68 0.6M
2021-11-01 7.65 7.95 7.57 7.77 0.9M
2021-10-29 7.56 7.66 7.43 7.64 0.5M
2021-10-28 7.70 7.70 7.40 7.54 0.7M
2021-10-27 7.83 7.83 7.63 7.70 0.6M
2021-10-26 7.90 7.94 7.71 7.83 0.7M
2021-10-25 7.80 7.92 7.80 7.82 0.6M
2021-10-22 7.92 8.00 7.83 7.84 0.8M
2021-10-21 8.12 8.15 7.90 7.94 1.3M
2021-10-20 8.02 8.30 8.02 8.20 1.8M
2021-10-19 7.98 8.13 7.96 8.02 1.5M
2021-10-18 8.39 8.44 7.98 8.08 4.3M
2021-10-15 8.84 9.20 8.40 8.45 8.1M
2021-10-14 8.12 9.04 8.12 9.02 4.9M
2021-10-13 8.04 8.25 7.90 8.23 1.4M
2021-10-12 8.02 8.08 7.88 8.05 0.8M
2021-10-11 7.99 8.06 7.85 8.02 0.9M
2021-10-08 7.85 8.00 7.80 7.94 0.6M
2021-09-30 7.62 7.76 7.60 7.75 0.5M
2021-09-29 7.80 7.82 7.61 7.62 0.5M
2021-09-28 7.69 7.82 7.58 7.80 0.8M
2021-09-27 7.98 8.03 7.58 7.67 1.0M
2021-09-24 8.19 8.19 7.97 7.98 0.6M
2021-09-23 8.05 8.19 8.02 8.15 0.7M
2021-09-22 8.05 8.11 8.00 8.02 0.6M
2021-09-17 8.14 8.25 8.09 8.13 0.6M
2021-09-16 8.30 8.33 8.11 8.16 0.7M
2021-09-15 8.33 8.33 8.20 8.28 0.9M
2021-09-14 8.03 8.33 8.03 8.22 0.9M
2021-09-13 8.23 8.33 8.16 8.26 0.7M
2021-09-10 8.30 8.30 8.18 8.24 0.6M
2021-09-09 8.27 8.35 8.22 8.27 0.7M
2021-09-08 8.28 8.28 8.17 8.24 0.6M
2021-09-07 8.19 8.22 8.15 8.18 0.6M
2021-09-06 8.16 8.25 8.14 8.18 0.6M
2021-09-03 8.10 8.23 7.98 8.16 0.7M
2021-09-02 8.08 8.18 8.05 8.13 0.7M
2021-09-01 8.28 8.29 8.04 8.12 1.1M
2021-08-31 7.96 8.19 7.96 8.17 0.8M
2021-08-30 8.17 8.25 7.98 8.00 0.7M
2021-08-27 7.84 8.24 7.84 8.13 1.8M
2021-08-26 7.87 7.98 7.77 7.87 0.7M
2021-08-25 7.72 7.86 7.72 7.85 0.5M
2021-08-24 7.79 7.86 7.76 7.76 0.4M
2021-08-23 7.65 7.82 7.60 7.81 0.6M
2021-08-20 7.65 7.72 7.54 7.71 0.3M
2021-08-19 7.75 7.79 7.71 7.73 0.3M
2021-08-18 7.63 7.77 7.61 7.73 0.5M
2021-08-17 7.74 7.83 7.64 7.67 0.5M
2021-08-16 7.85 7.86 7.66 7.74 0.5M
2021-08-13 7.76 7.88 7.67 7.78 0.8M
2021-08-12 7.72 7.76 7.65 7.72 0.4M
2021-08-11 7.69 7.74 7.66 7.69 0.3M
2021-08-10 7.64 7.74 7.57 7.69 0.6M
2021-08-09 7.59 7.66 7.50 7.64 0.6M
2021-08-06 7.60 7.67 7.48 7.54 0.6M
2021-08-05 7.58 7.71 7.53 7.61 0.8M
2021-08-04 7.51 7.60 7.45 7.58 0.6M
2021-08-03 7.62 7.63 7.50 7.56 0.4M
2021-08-02 7.50 7.57 7.38 7.56 0.4M
2021-07-30 7.55 7.59 7.45 7.50 0.5M
2021-07-29 7.51 7.61 7.45 7.53 0.6M
2021-07-28 7.47 7.57 7.11 7.50 1.0M
2021-07-27 7.65 7.69 7.46 7.47 0.7M
2021-07-26 7.83 7.84 7.57 7.64 0.9M
2021-07-23 7.95 8.00 7.84 7.84 0.6M
2021-07-22 8.01 8.11 7.92 7.95 0.5M
2021-07-21 8.02 8.08 7.96 8.03 0.5M
2021-07-20 8.03 8.06 7.89 7.99 0.6M
2021-07-19 8.10 8.10 7.93 8.01 0.5M
2021-07-16 8.39 8.39 8.09 8.10 0.5M
2021-07-15 8.25 8.26 8.05 8.13 0.8M
2021-07-14 8.37 8.37 8.18 8.22 1.0M
2021-07-13 8.24 8.40 8.16 8.37 1.1M
2021-07-12 8.41 8.41 8.19 8.27 0.8M
2021-07-09 8.15 8.27 8.10 8.17 0.8M
2021-07-08 8.27 8.35 8.15 8.21 0.9M
2021-07-07 8.15 8.40 8.04 8.27 2.1M
2021-07-06 8.29 8.29 8.03 8.11 0.7M
2021-07-05 8.01 8.13 8.00 8.12 0.5M
2021-07-02 8.14 8.14 8.02 8.05 0.5M
2021-07-01 8.17 8.25 8.08 8.14 0.7M
2021-06-30 8.04 8.25 7.97 8.21 1.0M
2021-06-29 8.11 8.19 8.03 8.04 0.6M
2021-06-28 8.26 8.34 8.14 8.15 0.7M
2021-06-25 8.10 8.30 8.07 8.25 1.2M
2021-06-24 8.05 8.20 7.99 8.15 1.0M
2021-06-23 8.37 8.41 8.03 8.11 1.2M
2021-06-22 7.94 8.01 7.88 8.00 0.5M
2021-06-21 7.86 7.99 7.86 7.93 0.5M
2021-06-18 7.85 7.93 7.78 7.92 0.6M
2021-06-17 7.76 7.95 7.76 7.79 0.6M
2021-06-16 7.87 8.04 7.80 7.83 0.8M
2021-06-15 8.23 8.23 7.85 7.90 2.1M
2021-06-11 8.50 8.76 8.48 8.73 2.2M
2021-06-10 8.54 8.60 7.70 8.57 1.1M
2021-06-09 8.74 8.77 8.50 8.55 1.3M
2021-06-08 8.56 8.69 8.45 8.45 0.7M
2021-06-07 8.41 8.64 8.39 8.58 1.4M
2021-06-04 8.53 8.61 8.41 8.46 1.5M
2021-06-03 8.61 8.81 8.56 8.64 1.6M
2021-06-02 8.54 8.64 8.53 8.61 0.7M
2021-06-01 8.57 8.62 8.45 8.61 1.0M
2021-05-31 8.52 8.70 8.48 8.57 1.4M
2021-05-28 8.34 8.52 8.34 8.52 0.8M
2021-05-27 8.37 8.50 8.37 8.47 0.6M
2021-05-26 8.48 8.51 8.37 8.43 0.8M
2021-05-25 8.58 8.60 8.43 8.48 1.0M
2021-05-24 8.18 8.62 8.11 8.58 2.3M
2021-05-21 8.17 8.25 8.14 8.18 0.6M
2021-05-20 8.28 8.28 8.11 8.21 0.5M
2021-05-19 8.36 8.38 8.14 8.31 0.9M
2021-05-18 8.10 8.71 8.10 8.38 1.4M
2021-05-17 8.34 8.34 8.13 8.17 0.7M
2021-05-14 8.33 8.41 8.23 8.34 1.1M
2021-05-13 8.24 8.35 8.16 8.33 1.0M
2021-05-12 8.20 8.26 8.13 8.25 0.9M
2021-05-11 8.01 8.25 8.01 8.20 0.5M
2021-05-10 8.16 8.24 8.10 8.13 0.5M
2021-05-07 7.92 8.24 7.92 8.16 1.1M
2021-05-06 7.89 8.17 7.88 8.03 0.7M
2021-04-30 8.03 8.10 7.86 7.88 0.5M
2021-04-29 7.80 8.18 7.77 8.03 1.1M
2021-04-28 7.93 8.05 7.72 7.74 0.7M
2021-04-27 8.05 8.17 7.91 7.94 0.5M
2021-04-26 8.04 8.11 7.99 8.01 0.6M
2021-04-23 8.17 8.21 8.00 8.04 0.6M
2021-04-22 8.25 8.25 8.13 8.15 0.6M
2021-04-21 7.94 8.22 7.94 8.19 0.6M
2021-04-20 8.22 8.26 8.14 8.15 0.6M
2021-04-19 8.18 8.28 8.12 8.22 0.8M
2021-04-16 8.07 8.24 8.07 8.17 0.9M
2021-04-15 7.96 8.11 7.91 8.07 0.6M
2021-04-14 7.89 7.97 7.43 7.97 0.8M
2021-04-13 8.05 8.06 7.82 7.83 0.9M
2021-04-12 8.18 8.18 8.06 8.06 0.6M
2021-04-09 8.17 8.22 8.10 8.15 0.5M
2021-04-08 8.25 8.26 8.13 8.15 0.8M
2021-04-07 8.18 8.26 8.10 8.25 0.8M
2021-04-06 8.10 8.24 8.03 8.19 0.8M
2021-04-02 8.20 8.20 8.06 8.10 0.8M
2021-04-01 8.37 8.37 8.12 8.17 1.1M
2021-03-31 8.21 8.39 8.14 8.36 1.6M
2021-03-30 8.16 8.22 8.12 8.15 0.6M
2021-03-29 8.16 8.25 8.14 8.16 0.5M
2021-03-26 8.15 8.22 8.11 8.19 0.8M
2021-03-25 8.18 8.37 8.16 8.19 1.2M
2021-03-24 8.13 8.17 8.08 8.14 0.6M
2021-03-23 8.19 8.22 8.06 8.14 1.0M
2021-03-22 8.36 8.36 8.13 8.24 1.1M
2021-03-19 8.46 8.46 8.22 8.27 1.3M
2021-03-18 8.45 8.45 8.23 8.28 0.9M
2021-03-17 8.30 8.44 8.24 8.34 1.0M
2021-03-16 8.33 8.35 8.21 8.31 0.9M
2021-03-15 8.09 8.45 8.09 8.23 1.3M
2021-03-12 8.11 8.20 8.00 8.20 1.1M
2021-03-11 7.94 8.19 7.81 8.10 1.5M
2021-03-10 8.03 8.12 7.90 7.94 1.3M
2021-03-09 8.20 8.32 7.89 8.06 2.0M
2021-03-08 8.26 8.42 8.12 8.14 1.7M
2021-03-05 8.12 8.60 8.07 8.30 2.9M
2021-03-04 8.08 8.27 8.07 8.12 1.4M
2021-03-03 8.08 8.26 8.07 8.14 1.5M
2021-03-02 8.26 8.43 8.07 8.09 2.2M
2021-03-01 8.00 8.51 7.92 8.31 3.9M
2021-02-26 8.10 8.26 8.02 8.02 5.1M
2021-02-25 9.10 9.67 8.51 8.66 9.2M
2021-02-24 8.60 9.26 8.60 9.26 6.7M
2021-02-23 8.04 8.42 7.50 8.42 4.0M
2021-02-22 7.55 7.79 7.47 7.65 1.0M
2021-02-19 7.34 7.53 7.20 7.51 0.8M
2021-02-18 7.02 7.35 7.02 7.25 0.8M
2021-02-10 7.08 7.08 6.93 7.02 0.7M
2021-02-09 7.03 7.04 6.91 7.00 0.8M
2021-02-08 7.19 7.19 7.04 7.08 0.4M
2021-02-05 7.13 7.26 7.04 7.13 0.7M
2021-02-04 7.29 7.36 7.09 7.11 0.8M
2021-02-03 7.41 7.41 7.17 7.29 0.7M
2021-02-02 7.61 7.61 7.30 7.35 0.9M
2021-02-01 7.61 7.75 7.46 7.54 0.6M
2021-01-29 8.13 8.13 7.59 7.61 0.8M
2021-01-28 7.95 8.17 7.95 8.01 0.2M
2021-01-27 8.16 8.17 7.92 8.03 0.4M
2021-01-26 7.84 8.06 7.84 8.02 0.6M
2021-01-25 8.18 8.18 7.82 7.84 0.6M
2021-01-22 8.23 8.26 8.02 8.02 0.5M
2021-01-21 8.17 8.40 8.17 8.26 0.4M
2021-01-20 8.25 8.56 8.11 8.31 0.6M
2021-01-19 7.98 8.34 7.93 8.24 0.8M
2021-01-18 8.40 8.40 7.93 8.05 0.6M
2021-01-15 7.75 7.93 7.60 7.90 0.5M
2021-01-14 7.58 7.79 7.57 7.71 0.6M
2021-01-13 8.01 8.01 7.59 7.61 1.2M
2021-01-12 7.93 8.10 7.89 7.99 0.5M
2021-01-11 8.35 8.35 7.93 7.93 1.0M
2021-01-08 8.11 8.31 7.89 8.22 0.9M
2021-01-07 8.24 8.32 8.03 8.08 0.9M
2021-01-06 8.51 8.60 8.21 8.24 1.0M
2021-01-05 8.68 8.68 8.39 8.58 1.2M
2021-01-04 8.79 8.81 8.65 8.70 0.7M