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
2025-09-30 16.94 17.10 16.80 16.90 11.2M
2025-09-29 16.62 16.97 16.47 16.83 9.6M
2025-09-26 16.73 16.88 16.41 16.54 9.8M
2025-09-25 16.56 17.05 16.38 16.83 12.4M
2025-09-24 16.49 16.74 16.26 16.63 8.0M
2025-09-23 16.85 16.95 16.25 16.58 11.2M
2025-09-22 16.58 16.98 16.46 16.87 12.6M
2025-09-19 16.72 16.86 16.38 16.48 9.1M
2025-09-18 16.80 17.08 16.43 16.60 14.1M
2025-09-17 16.85 17.15 16.71 16.81 11.5M
2025-09-16 16.77 16.89 16.51 16.85 12.5M
2025-09-15 17.00 17.06 16.65 16.72 11.3M
2025-09-12 16.81 17.20 16.70 16.97 18.8M
2025-09-11 16.22 17.05 16.15 16.93 21.9M
2025-09-10 16.15 16.41 16.00 16.29 9.4M
2025-09-09 16.37 16.60 15.99 16.14 11.8M
2025-09-08 16.37 16.51 16.16 16.44 13.6M
2025-09-05 15.52 16.23 15.51 16.22 16.3M
2025-09-04 15.94 16.44 15.20 15.51 19.2M
2025-09-03 16.21 16.28 15.78 15.81 11.4M
2025-09-02 16.96 16.96 15.92 16.25 22.8M
2025-09-01 16.50 17.17 16.43 17.02 30.0M
2025-08-29 16.50 16.64 16.24 16.33 15.1M
2025-08-28 16.12 16.57 15.77 16.56 22.0M
2025-08-27 16.60 16.86 16.20 16.22 22.5M
2025-08-26 16.59 16.76 16.49 16.53 16.1M
2025-08-25 16.56 16.85 16.43 16.70 21.2M
2025-08-22 16.28 16.85 16.27 16.71 22.0M
2025-08-21 17.10 17.12 16.25 16.39 28.6M
2025-08-20 17.18 17.49 16.67 16.95 34.7M
2025-08-19 18.02 18.02 17.29 17.63 52.6M
2025-08-18 18.77 18.95 17.55 18.48 81.9M
2025-08-15 16.66 18.00 16.65 18.00 40.1M
2025-08-14 17.75 18.00 16.11 16.36 70.3M
2025-08-13 16.11 17.42 15.86 17.42 55.2M
2025-08-12 16.65 16.95 15.68 15.84 61.7M
2025-08-11 14.52 16.14 14.51 16.14 53.4M
2025-08-08 15.41 16.10 14.65 14.67 52.8M
2025-08-07 14.60 14.72 14.41 14.64 9.4M
2025-08-06 14.35 14.84 14.20 14.56 11.0M
2025-08-05 13.97 14.36 13.88 14.29 7.7M
2025-08-04 13.76 14.03 13.67 13.98 5.8M
2025-08-01 13.67 13.79 13.64 13.75 5.7M
2025-07-31 13.83 14.03 13.60 13.68 6.3M
2025-07-30 14.01 14.10 13.76 13.89 6.7M
2025-07-29 13.88 14.02 13.80 14.00 7.2M
2025-07-28 13.77 14.03 13.68 13.92 9.1M
2025-07-25 13.49 13.74 13.43 13.72 7.3M
2025-07-24 13.27 13.51 13.27 13.50 6.2M
2025-07-23 13.31 13.44 13.28 13.29 5.3M
2025-07-22 13.37 13.49 13.30 13.37 5.4M
2025-07-21 13.31 13.42 13.24 13.35 6.2M
2025-07-18 13.47 13.55 13.32 13.37 6.4M
2025-07-17 13.48 13.52 13.37 13.48 4.6M
2025-07-16 13.50 13.63 13.34 13.44 5.9M
2025-07-15 13.57 13.66 13.30 13.47 8.3M
2025-07-14 13.38 13.70 13.30 13.62 8.8M
2025-07-11 13.48 13.64 13.34 13.40 7.2M
2025-07-10 13.48 13.60 13.33 13.46 6.2M
2025-07-09 13.44 13.69 13.40 13.52 8.2M
2025-07-08 13.10 13.54 13.10 13.50 8.7M
2025-07-07 13.02 13.22 12.98 13.10 4.7M
2025-07-04 13.15 13.28 13.07 13.11 7.6M
2025-07-03 12.90 13.23 12.88 13.15 8.1M
2025-07-02 12.98 13.00 12.74 12.90 7.5M
2025-07-01 12.94 13.08 12.80 13.03 7.8M
2025-06-30 12.85 13.06 12.80 12.98 10.2M
2025-06-27 12.69 13.05 12.61 12.83 12.5M
2025-06-26 12.68 12.75 12.55 12.61 6.2M
2025-06-25 12.62 12.79 12.58 12.68 7.5M
2025-06-24 12.22 12.70 12.20 12.61 8.3M
2025-06-23 11.91 12.21 11.88 12.20 4.9M
2025-06-20 12.08 12.31 11.98 11.98 6.7M
2025-06-19 12.23 12.44 12.08 12.10 6.3M
2025-06-18 12.15 12.32 12.05 12.30 6.9M
2025-06-17 12.17 12.18 12.05 12.09 2.9M
2025-06-16 11.90 12.13 11.85 12.08 4.2M
2025-06-13 12.18 12.22 11.95 11.99 5.4M
2025-06-12 12.23 12.32 12.15 12.21 4.1M
2025-06-11 12.09 12.37 12.09 12.26 6.5M
2025-06-10 12.25 12.26 11.97 12.09 4.5M
2025-06-09 12.25 12.28 12.17 12.24 3.8M
2025-06-06 12.25 12.25 12.14 12.24 3.0M
2025-06-05 12.03 12.25 11.98 12.23 5.0M
2025-06-04 11.87 12.12 11.86 12.07 5.1M
2025-06-03 11.97 12.06 11.83 11.87 7.0M
2025-05-30 12.19 12.20 12.05 12.06 5.0M
2025-05-29 11.90 12.22 11.90 12.22 4.8M
2025-05-28 12.00 12.10 11.88 11.93 3.4M
2025-05-27 12.19 12.19 12.01 12.10 3.6M
2025-05-26 11.99 12.23 11.98 12.20 3.7M
2025-05-23 12.16 12.29 11.96 12.00 5.0M
2025-05-22 12.28 12.50 12.19 12.23 4.7M
2025-05-21 12.36 12.36 12.16 12.28 4.6M
2025-05-20 12.34 12.41 12.22 12.36 4.2M
2025-05-19 12.26 12.35 12.10 12.33 5.2M
2025-05-16 12.25 12.43 12.24 12.26 4.3M
2025-05-15 12.41 12.41 12.22 12.29 4.5M
2025-05-14 12.51 12.59 12.36 12.43 4.9M
2025-05-13 12.66 12.75 12.48 12.50 6.8M
2025-05-12 12.25 12.58 12.10 12.54 12.4M
2025-05-09 12.88 12.88 12.60 12.71 5.6M
2025-05-08 12.62 12.93 12.50 12.88 7.2M
2025-05-07 12.75 12.89 12.50 12.62 7.3M
2025-05-06 12.40 12.67 12.31 12.63 8.2M
2025-04-30 11.96 12.40 11.95 12.24 7.0M
2025-04-29 11.80 12.15 11.76 11.95 7.5M
2025-04-28 11.97 12.00 11.71 11.71 5.0M
2025-04-25 11.83 12.00 11.74 11.93 5.1M
2025-04-24 12.04 12.04 11.75 11.82 6.1M
2025-04-23 11.90 12.05 11.82 11.97 7.3M
2025-04-22 11.83 11.86 11.66 11.78 6.9M
2025-04-21 11.53 11.85 11.41 11.82 8.6M
2025-04-18 11.35 11.43 11.18 11.39 5.1M
2025-04-17 11.15 11.39 11.15 11.26 4.7M
2025-04-16 11.54 11.54 11.03 11.22 6.2M
2025-04-15 11.58 11.65 11.39 11.54 5.9M
2025-04-14 11.68 11.82 11.49 11.55 9.1M
2025-04-11 11.21 11.52 11.08 11.38 10.0M
2025-04-10 11.35 11.63 11.21 11.26 15.3M
2025-04-09 10.46 11.01 9.81 10.91 18.4M
2025-04-08 11.15 11.64 10.62 10.66 23.2M
2025-04-07 12.05 12.16 11.80 11.80 6.1M
2025-04-03 13.43 13.57 12.98 13.11 8.2M
2025-04-02 13.41 13.78 13.39 13.54 6.7M
2025-04-01 13.25 13.63 13.25 13.46 6.2M
2025-03-31 13.28 13.37 13.00 13.25 7.2M
2025-03-28 13.66 13.82 13.41 13.41 5.5M
2025-03-27 13.60 13.90 13.40 13.66 7.7M
2025-03-26 13.48 13.79 13.45 13.72 7.5M
2025-03-25 13.60 13.80 13.38 13.51 7.3M
2025-03-24 13.85 13.95 13.28 13.67 10.4M
2025-03-21 14.22 14.25 13.79 13.85 13.6M
2025-03-20 14.28 14.53 14.10 14.29 13.8M
2025-03-19 14.72 14.87 14.24 14.33 23.9M
2025-03-18 14.60 15.45 14.42 14.90 36.0M
2025-03-17 14.11 14.19 13.89 14.14 12.7M
2025-03-14 13.70 14.13 13.40 14.03 15.7M
2025-03-13 14.04 14.11 13.56 13.74 11.1M
2025-03-12 13.53 14.26 13.46 14.00 18.6M
2025-03-11 13.29 13.50 13.19 13.50 5.7M
2025-03-10 13.36 13.49 13.23 13.39 5.5M
2025-03-07 13.37 13.52 13.27 13.38 5.8M
2025-03-06 13.24 13.55 13.18 13.39 7.8M
2025-03-05 13.10 13.19 12.97 13.15 4.7M
2025-03-04 12.70 13.09 12.66 13.07 5.3M
2025-03-03 12.77 13.06 12.63 12.80 7.4M
2025-02-28 13.39 13.39 12.72 12.76 10.2M
2025-02-27 13.72 13.76 13.19 13.45 10.1M
2025-02-26 13.73 13.81 13.57 13.71 7.6M
2025-02-25 13.60 13.79 13.43 13.67 7.9M
2025-02-24 13.77 13.91 13.55 13.74 10.7M
2025-02-21 13.72 13.91 13.67 13.78 11.9M
2025-02-20 13.52 13.80 13.50 13.76 13.1M
2025-02-19 13.21 13.55 13.19 13.54 8.2M
2025-02-18 13.56 13.74 13.22 13.24 8.5M
2025-02-17 13.40 13.65 13.34 13.51 7.6M
2025-02-14 13.30 13.46 13.18 13.46 7.7M
2025-02-13 13.61 13.66 13.31 13.36 11.0M
2025-02-12 13.50 13.74 13.43 13.70 10.1M
2025-02-11 13.51 13.60 13.36 13.51 8.3M
2025-02-10 13.41 13.54 13.30 13.48 10.7M
2025-02-07 13.34 13.52 13.22 13.41 12.4M
2025-02-06 12.92 13.40 12.92 13.36 11.1M
2025-02-05 13.00 13.18 12.86 13.02 9.3M
2025-01-27 13.38 13.45 12.88 12.94 12.2M
2025-01-24 12.91 13.56 12.91 13.28 25.3M
2025-01-23 12.74 12.85 12.45 12.46 7.8M
2025-01-22 12.58 12.76 12.48 12.60 6.2M
2025-01-21 12.55 12.71 12.32 12.65 8.5M
2025-01-20 12.34 12.49 12.28 12.45 6.8M
2025-01-17 12.03 12.32 11.98 12.24 6.5M
2025-01-16 12.26 12.40 11.94 12.13 8.1M
2025-01-15 12.33 12.39 12.07 12.18 8.3M
2025-01-14 11.69 12.32 11.68 12.31 10.0M
2025-01-13 11.51 11.71 11.30 11.59 6.8M
2025-01-10 12.18 12.36 11.78 11.78 8.5M
2025-01-09 12.07 12.56 12.05 12.28 9.0M
2025-01-08 12.21 12.32 11.72 12.19 11.5M
2025-01-07 11.69 12.38 11.62 12.30 14.5M
2025-01-06 11.37 11.93 11.15 11.66 11.2M
2025-01-03 12.30 12.37 11.43 11.45 15.1M
2025-01-02 12.51 12.92 12.16 12.33 13.0M