Shenzhen Click Technology Co Ltd (002782)

002782
🏛️ Chine →
16.90
Dernière Mise à Jour: 2025-09-30
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 13.69 14.08 13.65 14.05 8.0M
2023-12-28 13.08 13.77 13.07 13.73 9.6M
2023-12-27 13.07 13.17 12.96 13.16 4.1M
2023-12-26 13.30 13.33 12.94 12.98 6.1M
2023-12-25 13.31 13.52 13.26 13.35 3.7M
2023-12-22 13.53 13.61 13.29 13.35 5.9M
2023-12-21 13.27 13.61 13.15 13.50 6.9M
2023-12-20 13.35 13.55 13.20 13.24 5.4M
2023-12-19 13.15 13.48 13.15 13.35 5.6M
2023-12-18 13.70 13.74 13.19 13.20 9.3M
2023-12-15 13.80 13.98 13.70 13.74 5.4M
2023-12-14 13.89 13.98 13.74 13.81 4.8M
2023-12-13 14.00 14.11 13.77 13.79 5.2M
2023-12-12 14.16 14.18 13.84 14.00 7.5M
2023-12-11 13.73 14.18 13.40 14.16 10.3M
2023-12-08 13.74 14.01 13.70 13.75 8.2M
2023-12-07 13.83 13.84 13.56 13.74 7.5M
2023-12-06 13.76 14.13 13.68 13.83 7.7M
2023-12-05 14.17 14.32 13.80 13.80 10.7M
2023-12-04 14.40 14.52 14.03 14.31 9.1M
2023-12-01 14.40 14.84 14.18 14.54 12.2M
2023-11-30 14.76 15.03 14.15 14.29 17.4M
2023-11-29 15.69 15.70 14.85 14.88 19.0M
2023-11-28 15.00 15.07 14.79 14.99 9.7M
2023-11-27 14.80 15.17 14.63 15.09 12.5M
2023-11-24 15.11 15.24 14.75 14.87 14.8M
2023-11-23 14.50 15.55 14.42 15.22 27.0M
2023-11-22 14.60 14.87 14.50 14.55 11.7M
2023-11-21 15.18 15.23 14.72 14.76 20.8M
2023-11-20 15.35 15.39 14.96 15.23 22.5M
2023-11-17 14.73 15.40 14.63 15.31 39.3M
2023-11-16 14.80 14.93 14.62 14.64 30.5M
2023-11-15 14.06 15.29 14.02 14.99 53.2M
2023-11-14 13.85 14.09 13.81 13.90 10.7M
2023-11-13 14.00 14.03 13.83 13.91 9.2M
2023-11-10 13.80 13.95 13.66 13.90 12.0M
2023-11-09 14.30 14.30 13.67 13.80 21.6M
2023-11-08 14.51 14.63 14.24 14.37 20.7M
2023-11-07 14.70 14.89 14.47 14.66 20.6M
2023-11-06 14.00 14.86 13.90 14.73 29.0M
2023-11-03 13.90 14.28 13.85 13.97 15.5M
2023-11-02 14.25 14.59 14.02 14.07 19.3M
2023-11-01 14.17 14.52 13.99 14.35 20.3M
2023-10-31 13.91 14.68 13.87 14.28 27.7M
2023-10-30 13.76 14.23 13.72 14.06 23.9M
2023-10-27 13.75 14.14 13.62 14.03 30.5M
2023-10-26 13.76 13.85 13.40 13.57 28.6M
2023-10-25 14.40 14.88 14.02 14.11 35.6M
2023-10-24 14.17 15.15 13.90 14.58 43.0M
2023-10-23 13.54 14.69 13.51 14.49 48.1M
2023-10-20 13.10 14.37 13.10 13.73 43.4M
2023-10-19 13.01 13.47 12.82 13.09 19.5M
2023-10-18 13.01 13.59 12.98 13.26 26.7M
2023-10-17 13.07 13.39 12.68 13.29 28.7M
2023-10-16 13.55 13.59 12.93 13.14 29.2M
2023-10-13 13.36 13.95 13.36 13.70 41.6M
2023-10-12 13.65 13.90 13.20 13.51 51.6M
2023-10-11 12.99 14.17 12.68 14.17 47.8M
2023-10-10 12.19 13.31 12.00 12.88 44.0M
2023-10-09 12.35 12.35 11.84 12.10 12.3M
2023-09-28 11.75 11.91 11.68 11.86 5.4M
2023-09-27 11.55 11.93 11.48 11.66 6.1M
2023-09-26 11.70 11.76 11.57 11.57 3.8M
2023-09-25 11.83 11.83 11.60 11.73 4.4M
2023-09-22 11.47 11.82 11.43 11.82 5.5M
2023-09-21 11.60 11.69 11.46 11.50 4.5M
2023-09-20 11.69 11.85 11.61 11.62 4.5M
2023-09-19 12.03 12.04 11.71 11.75 4.3M
2023-09-18 11.82 12.30 11.76 12.00 5.5M
2023-09-15 11.92 12.22 11.79 11.91 5.3M
2023-09-14 12.12 12.25 11.84 11.95 4.6M
2023-09-13 12.35 12.40 12.02 12.16 4.9M
2023-09-12 12.38 12.40 12.25 12.34 4.0M
2023-09-11 12.28 12.40 12.14 12.31 4.7M
2023-09-08 12.16 12.35 12.16 12.29 3.0M
2023-09-07 12.50 12.52 12.20 12.21 5.7M
2023-09-06 12.28 12.52 12.22 12.50 4.2M
2023-09-05 12.35 12.53 12.28 12.35 5.0M
2023-09-04 12.33 12.38 12.14 12.35 5.1M
2023-09-01 12.40 12.42 12.13 12.20 3.9M
2023-08-31 12.39 12.40 12.22 12.33 6.0M
2023-08-30 12.06 12.41 12.06 12.33 7.6M
2023-08-29 11.48 12.20 11.33 12.06 10.1M
2023-08-28 11.86 11.96 11.32 11.35 7.7M
2023-08-25 11.51 11.57 11.21 11.25 7.0M
2023-08-24 11.73 11.86 11.04 11.56 11.4M
2023-08-23 11.90 12.11 11.57 11.69 7.7M
2023-08-22 11.98 12.19 11.73 12.05 6.7M
2023-08-21 12.30 12.33 11.95 11.96 6.1M
2023-08-18 12.58 12.67 12.22 12.22 4.7M
2023-08-17 12.33 12.62 12.17 12.55 5.9M
2023-08-16 12.55 12.68 12.35 12.37 4.4M
2023-08-15 12.85 13.00 12.40 12.56 7.2M
2023-08-14 12.70 12.89 12.56 12.85 8.1M
2023-08-11 13.18 13.18 12.81 12.82 4.8M
2023-08-10 13.04 13.15 12.94 13.09 3.9M
2023-08-09 13.13 13.27 13.03 13.04 4.4M
2023-08-08 13.35 13.35 13.16 13.22 3.8M
2023-08-07 13.44 13.55 13.28 13.32 5.2M
2023-08-04 13.35 13.60 13.34 13.52 4.4M
2023-08-03 13.47 13.57 13.27 13.34 3.9M
2023-08-02 13.47 13.52 13.36 13.49 4.2M
2023-08-01 13.62 13.62 13.37 13.42 5.5M
2023-07-31 13.51 13.71 13.46 13.64 4.3M
2023-07-28 13.35 13.53 13.23 13.50 4.0M
2023-07-27 13.56 13.81 13.38 13.42 5.4M
2023-07-26 13.80 13.84 13.52 13.56 4.9M
2023-07-25 13.25 13.92 13.25 13.79 7.7M
2023-07-24 13.31 13.41 13.09 13.20 4.2M
2023-07-21 13.66 13.72 13.31 13.34 7.0M
2023-07-20 14.49 14.50 13.66 13.71 9.7M
2023-07-19 14.70 14.86 14.38 14.43 6.9M
2023-07-18 14.91 15.20 14.68 14.83 6.4M
2023-07-17 14.99 15.07 14.80 14.93 4.6M
2023-07-14 15.35 15.35 14.91 14.92 6.9M
2023-07-13 15.05 15.36 15.04 15.35 4.6M
2023-07-12 15.15 15.44 15.02 15.07 4.6M
2023-07-11 14.91 15.24 14.80 15.23 5.1M
2023-07-10 14.99 15.14 14.83 14.90 4.2M
2023-07-07 15.37 15.37 14.92 15.00 4.5M
2023-07-06 15.29 15.47 15.15 15.32 4.0M
2023-07-05 15.68 15.70 15.33 15.38 5.6M
2023-07-04 15.35 15.69 15.25 15.63 7.5M
2023-07-03 15.28 15.60 15.20 15.30 6.9M
2023-06-30 14.99 15.39 14.99 15.29 6.0M
2023-06-29 14.60 15.07 14.56 14.98 5.8M
2023-06-28 14.85 14.85 14.30 14.64 5.0M
2023-06-27 14.73 14.94 14.57 14.77 4.6M
2023-06-26 14.91 15.02 14.52 14.71 4.3M
2023-06-21 15.25 15.45 15.05 15.08 4.3M
2023-06-20 15.48 15.70 15.23 15.31 5.9M
2023-06-19 15.28 15.40 15.16 15.30 5.2M
2023-06-16 15.00 15.31 14.90 15.28 5.8M
2023-06-15 14.77 15.05 14.67 14.98 4.4M
2023-06-14 14.95 14.96 14.70 14.73 3.4M
2023-06-13 14.80 15.08 14.70 14.89 4.3M
2023-06-12 14.28 14.91 14.17 14.82 5.7M
2023-06-09 14.33 14.42 14.14 14.36 4.4M
2023-06-08 14.46 14.82 14.30 14.33 6.2M
2023-06-07 14.66 14.80 14.37 14.50 4.8M
2023-06-06 15.14 15.19 14.47 14.51 6.5M
2023-06-05 14.99 15.31 14.79 15.14 5.8M
2023-06-02 14.67 15.20 14.47 14.99 7.0M
2023-06-01 15.01 15.01 14.47 14.63 8.3M
2023-05-31 15.32 15.35 14.89 14.99 6.9M
2023-05-30 15.24 15.36 15.01 15.35 5.4M
2023-05-29 15.46 15.63 15.25 15.33 4.7M
2023-05-26 15.63 15.69 15.32 15.50 4.7M
2023-05-25 15.54 15.85 15.43 15.71 5.3M
2023-05-24 15.40 15.65 15.37 15.52 4.3M
2023-05-23 15.63 15.67 15.40 15.45 5.1M
2023-05-22 15.60 15.78 15.50 15.61 6.0M
2023-05-19 15.40 15.77 15.35 15.66 6.4M
2023-05-18 15.52 15.63 15.30 15.39 6.2M
2023-05-17 15.33 15.54 15.20 15.51 6.9M
2023-05-16 15.15 15.43 15.04 15.26 6.4M
2023-05-15 14.86 15.32 14.84 15.09 6.4M
2023-05-12 14.99 15.20 14.83 14.86 4.0M
2023-05-11 15.27 15.46 15.08 15.13 8.3M
2023-05-10 14.29 15.55 14.29 15.18 10.9M
2023-05-09 15.02 15.02 14.51 14.54 6.0M
2023-05-08 14.95 15.12 14.78 15.01 7.7M
2023-05-05 14.91 15.02 14.43 14.66 7.3M
2023-05-04 15.07 15.14 14.82 14.90 11.3M
2023-04-28 15.80 16.01 14.80 14.99 16.6M
2023-04-27 15.98 16.00 15.67 15.91 5.3M
2023-04-26 15.33 16.20 15.23 15.97 8.4M
2023-04-25 15.78 15.85 15.01 15.13 6.7M
2023-04-24 15.73 16.10 15.63 15.78 6.1M
2023-04-21 16.26 16.54 15.80 15.80 6.1M
2023-04-20 16.48 16.66 16.06 16.27 7.2M
2023-04-19 16.42 16.70 16.20 16.56 5.6M
2023-04-18 16.35 16.57 16.20 16.41 4.8M
2023-04-17 16.60 16.84 16.38 16.46 5.5M
2023-04-14 16.55 16.69 16.35 16.61 6.4M
2023-04-13 16.87 17.04 16.39 16.44 6.6M
2023-04-12 16.75 16.91 16.40 16.85 5.3M
2023-04-11 16.88 17.12 16.78 16.88 5.8M
2023-04-10 17.28 17.30 16.91 17.00 7.5M
2023-04-07 17.08 17.35 16.85 17.28 6.5M
2023-04-06 17.24 17.28 16.86 17.07 6.9M
2023-04-04 18.10 18.10 16.80 17.04 16.1M
2023-04-03 18.35 18.47 17.50 18.10 11.6M
2023-03-31 17.82 18.97 17.80 18.25 9.1M
2023-03-30 18.10 18.33 17.67 17.92 10.3M
2023-03-29 18.10 19.24 17.80 18.30 15.0M
2023-03-28 18.24 18.39 17.80 17.84 5.6M
2023-03-27 18.36 18.68 18.11 18.23 7.7M
2023-03-24 18.46 18.75 18.23 18.44 7.9M
2023-03-23 18.68 18.87 18.30 18.47 6.0M
2023-03-22 18.80 19.05 18.53 18.69 5.9M
2023-03-21 17.87 18.85 17.45 18.63 9.0M
2023-03-20 17.52 18.12 17.13 17.85 8.6M
2023-03-17 17.68 17.99 17.31 17.41 7.2M
2023-03-16 18.31 18.50 17.65 17.71 6.2M
2023-03-15 18.30 18.98 18.15 18.50 6.8M
2023-03-14 18.20 18.63 17.87 18.03 6.2M
2023-03-13 18.37 18.65 18.14 18.40 5.0M
2023-03-10 18.47 18.73 18.15 18.56 5.2M
2023-03-09 18.91 19.06 18.50 18.61 4.1M
2023-03-08 18.69 19.18 18.50 18.91 3.9M
2023-03-07 19.11 19.18 18.66 18.66 3.8M
2023-03-06 19.13 19.14 18.48 19.05 8.6M
2023-03-03 19.46 19.50 19.02 19.13 4.7M
2023-03-02 20.08 20.69 18.90 19.07 10.6M
2023-03-01 19.78 20.17 19.54 20.07 5.2M
2023-02-28 19.70 20.33 19.41 19.76 5.4M
2023-02-27 19.40 20.70 19.40 19.92 8.6M
2023-02-24 20.10 20.40 19.45 19.52 7.4M
2023-02-23 19.75 20.97 19.74 20.10 10.0M
2023-02-22 19.39 20.03 19.16 19.84 11.5M
2023-02-21 19.47 19.59 18.83 19.29 18.4M
2023-02-20 20.20 20.47 20.00 20.34 5.3M
2023-02-17 20.77 20.88 20.18 20.19 6.7M
2023-02-16 22.06 22.12 20.12 20.75 19.0M
2023-02-15 21.41 22.88 21.30 22.36 11.0M
2023-02-14 21.66 21.66 21.12 21.43 5.4M
2023-02-13 21.55 22.60 21.50 21.66 8.7M
2023-02-10 21.95 22.02 21.40 21.80 7.8M
2023-02-09 20.68 22.10 20.58 21.86 13.5M
2023-02-08 21.01 21.36 20.72 20.92 8.8M
2023-02-07 20.52 21.42 20.08 21.15 14.0M
2023-02-06 20.62 21.46 20.15 20.38 17.1M
2023-02-03 20.10 20.80 20.00 20.20 10.5M
2023-02-02 20.01 20.62 19.97 20.30 10.0M
2023-02-01 19.66 20.10 19.42 20.07 8.5M
2023-01-31 19.58 19.89 19.36 19.71 8.3M
2023-01-30 19.73 20.30 19.08 19.60 15.6M
2023-01-20 19.62 19.86 19.34 19.58 4.9M
2023-01-19 19.55 19.72 19.39 19.58 5.0M
2023-01-18 19.48 19.97 19.27 19.53 10.6M
2023-01-17 19.54 19.76 19.09 19.27 6.6M
2023-01-16 19.62 19.75 19.15 19.30 6.8M
2023-01-13 19.71 20.15 19.30 19.45 9.8M
2023-01-12 19.95 20.39 19.85 19.93 8.0M
2023-01-11 19.64 20.83 19.49 20.06 14.8M
2023-01-10 19.11 19.97 18.96 19.69 11.6M
2023-01-09 19.34 20.01 19.00 19.07 12.4M
2023-01-06 18.26 19.70 18.26 19.45 16.3M
2023-01-05 17.92 18.59 17.90 18.39 8.1M
2023-01-04 17.66 18.16 17.60 17.90 5.7M
2023-01-03 17.05 17.87 17.05 17.74 5.1M