Shenzhen Everwin Precision Tech (300115)

300115
🏛️ Chine →
37.53
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
2022-12-30 10.55 10.67 10.31 10.33 9.2M
2022-12-29 10.62 10.69 10.47 10.48 9.7M
2022-12-28 10.61 10.79 10.43 10.62 13.0M
2022-12-27 10.67 10.71 10.42 10.62 10.6M
2022-12-26 10.20 10.63 10.19 10.60 12.5M
2022-12-23 10.33 10.46 10.09 10.18 10.8M
2022-12-22 10.57 10.68 10.38 10.39 9.1M
2022-12-21 10.77 10.77 10.40 10.52 10.7M
2022-12-20 10.69 11.02 10.59 10.75 15.9M
2022-12-19 11.02 11.10 10.61 10.68 16.2M
2022-12-16 11.30 11.31 10.99 11.05 16.0M
2022-12-15 11.03 11.38 10.91 11.35 15.2M
2022-12-14 11.26 11.46 10.99 11.04 17.6M
2022-12-13 11.50 11.58 11.18 11.20 17.8M
2022-12-12 11.25 11.66 11.22 11.54 29.6M
2022-12-09 11.14 11.26 10.99 11.05 24.2M
2022-12-08 11.33 11.36 11.05 11.09 17.3M
2022-12-07 11.45 11.60 11.35 11.39 13.8M
2022-12-06 11.19 11.66 11.08 11.55 27.2M
2022-12-05 11.45 11.53 11.13 11.19 25.7M
2022-12-02 11.50 11.79 11.40 11.42 18.7M
2022-12-01 11.72 11.97 11.45 11.58 22.5M
2022-11-30 11.75 11.90 11.57 11.61 13.0M
2022-11-29 11.53 11.89 11.53 11.75 12.8M
2022-11-28 11.42 11.70 11.40 11.53 12.3M
2022-11-25 11.92 12.00 11.54 11.67 18.6M
2022-11-24 12.21 12.31 11.88 11.99 11.3M
2022-11-23 12.15 12.30 11.80 12.21 12.1M
2022-11-22 12.33 12.65 12.10 12.18 19.2M
2022-11-21 12.21 12.55 12.05 12.32 14.7M
2022-11-18 12.55 12.70 12.21 12.23 16.1M
2022-11-17 12.50 12.61 12.25 12.57 13.6M
2022-11-16 13.00 13.07 12.55 12.60 20.1M
2022-11-15 12.23 13.14 12.15 13.00 31.5M
2022-11-14 12.30 12.73 12.18 12.26 22.0M
2022-11-11 12.91 12.99 12.40 12.48 23.4M
2022-11-10 12.90 13.05 12.37 12.50 21.1M
2022-11-09 12.80 13.15 12.80 12.96 13.9M
2022-11-08 13.27 13.38 12.89 13.06 21.1M
2022-11-07 13.24 13.70 13.09 13.40 28.3M
2022-11-04 13.07 13.25 12.94 13.18 21.8M
2022-11-03 12.82 13.18 12.63 13.05 36.9M
2022-11-02 13.44 13.60 12.89 13.16 63.5M
2022-11-01 11.72 12.25 11.50 12.21 22.2M
2022-10-31 11.36 11.95 11.36 11.79 22.8M
2022-10-28 11.78 12.12 11.39 11.43 28.7M
2022-10-27 12.29 12.51 11.85 11.94 32.4M
2022-10-26 12.41 12.74 12.17 12.43 33.8M
2022-10-25 11.59 12.57 11.59 12.43 43.6M
2022-10-24 11.61 12.01 11.55 11.71 24.2M
2022-10-21 12.06 12.07 11.49 11.59 21.0M
2022-10-20 11.58 12.22 11.50 12.00 23.5M
2022-10-19 11.63 11.90 11.59 11.66 16.4M
2022-10-18 11.53 11.89 11.38 11.66 22.8M
2022-10-17 10.84 11.95 10.80 11.59 35.1M
2022-10-14 10.50 11.18 10.40 11.04 25.2M
2022-10-13 10.63 10.70 10.30 10.39 18.9M
2022-10-12 10.24 10.67 10.06 10.63 18.3M
2022-10-11 10.13 10.41 10.08 10.33 16.2M
2022-10-10 10.83 10.90 10.08 10.12 21.3M
2022-09-30 11.11 11.20 10.72 10.72 14.4M
2022-09-29 11.15 11.34 10.97 11.15 20.7M
2022-09-28 11.60 11.60 10.90 10.94 26.4M
2022-09-27 11.65 12.05 11.47 11.67 21.4M
2022-09-26 11.48 11.85 11.48 11.60 16.0M
2022-09-23 12.04 12.18 11.48 11.55 22.5M
2022-09-22 12.11 12.37 11.87 12.03 15.2M
2022-09-21 12.45 12.45 11.85 12.18 26.8M
2022-09-20 12.38 12.73 12.16 12.49 24.0M
2022-09-19 12.80 13.04 12.03 12.22 36.9M
2022-09-16 12.65 13.23 12.55 12.83 30.2M
2022-09-15 13.01 13.10 12.13 12.75 41.8M
2022-09-14 13.39 13.51 12.89 12.93 26.8M
2022-09-13 13.26 13.95 13.16 13.53 33.7M
2022-09-09 13.00 13.34 12.74 13.26 22.9M
2022-09-08 13.73 14.06 12.84 12.97 39.0M
2022-09-07 13.39 13.99 13.31 13.71 31.0M
2022-09-06 13.48 13.55 13.12 13.45 25.5M
2022-09-05 13.15 13.81 12.89 13.37 37.5M
2022-09-02 12.63 13.44 12.63 13.22 33.0M
2022-09-01 13.20 13.20 12.46 12.70 41.2M
2022-08-31 14.24 14.33 12.91 13.25 63.7M
2022-08-30 14.75 14.97 14.00 14.42 45.8M
2022-08-29 13.68 14.75 13.50 14.44 46.9M
2022-08-26 14.09 14.58 13.87 13.96 45.9M
2022-08-25 14.60 14.87 13.54 14.00 63.1M
2022-08-24 14.95 15.31 14.03 14.65 75.2M
2022-08-23 15.13 15.81 14.71 14.87 62.2M
2022-08-22 15.90 15.96 14.76 15.21 74.3M
2022-08-19 16.10 16.20 15.45 15.79 58.7M
2022-08-18 15.60 16.33 15.15 15.70 69.5M
2022-08-17 14.20 16.03 13.88 15.57 93.1M
2022-08-16 13.59 14.80 13.48 14.18 70.2M
2022-08-15 12.53 13.76 12.29 13.75 61.7M
2022-08-12 13.10 13.27 12.63 12.72 48.8M
2022-08-11 12.45 13.36 12.22 13.30 75.2M
2022-08-10 12.18 12.45 12.06 12.30 35.2M
2022-08-09 12.28 12.50 12.03 12.18 31.1M
2022-08-08 11.97 12.31 11.71 12.18 31.9M
2022-08-05 12.08 12.56 11.83 12.15 46.7M
2022-08-04 12.27 12.30 11.75 12.04 41.0M
2022-08-03 12.84 13.13 11.94 12.09 77.0M
2022-08-02 12.06 13.37 11.90 12.84 114.7M
2022-08-01 11.61 12.30 11.26 12.29 68.2M
2022-07-29 11.51 11.70 11.17 11.51 48.9M
2022-07-28 10.57 11.76 10.57 11.61 69.0M
2022-07-27 10.50 10.60 10.36 10.59 15.1M
2022-07-26 10.63 10.67 10.35 10.50 19.9M
2022-07-25 10.71 10.94 10.43 10.62 23.3M
2022-07-22 11.14 11.27 10.64 10.74 35.5M
2022-07-21 10.84 11.27 10.71 11.16 44.0M
2022-07-20 10.80 11.09 10.74 10.79 31.1M
2022-07-19 10.50 11.02 10.44 10.83 45.5M
2022-07-18 10.10 10.68 10.04 10.50 43.0M
2022-07-15 9.80 10.58 9.68 10.05 45.3M
2022-07-14 9.41 9.97 9.35 9.83 27.0M
2022-07-13 9.40 9.54 9.27 9.43 15.3M
2022-07-12 9.61 9.69 9.38 9.38 16.7M
2022-07-11 10.11 10.11 9.51 9.60 29.7M
2022-07-08 10.09 10.41 10.02 10.16 26.6M
2022-07-07 9.94 10.25 9.88 10.11 25.3M
2022-07-06 9.89 10.03 9.75 9.91 19.5M
2022-07-05 10.11 10.19 9.78 9.91 25.1M
2022-07-04 10.38 10.39 9.90 10.12 27.2M
2022-07-01 10.30 10.36 9.98 10.25 30.4M
2022-06-30 10.37 10.59 10.23 10.31 35.9M
2022-06-29 10.88 10.92 10.28 10.31 60.2M
2022-06-28 10.06 11.32 10.06 11.03 86.3M
2022-06-27 10.12 10.15 9.88 10.06 30.4M
2022-06-24 10.00 10.15 9.84 10.06 33.9M
2022-06-23 9.76 9.98 9.66 9.95 35.5M
2022-06-22 9.96 10.03 9.50 9.61 37.1M
2022-06-21 9.88 10.20 9.81 9.96 38.4M
2022-06-20 9.94 10.59 9.85 9.88 44.8M
2022-06-17 9.67 10.17 9.60 9.91 50.1M
2022-06-16 9.49 9.85 9.49 9.74 41.6M
2022-06-15 9.45 9.75 9.40 9.50 37.2M
2022-06-14 9.36 9.52 9.05 9.47 30.5M
2022-06-13 9.22 9.56 9.11 9.50 25.8M
2022-06-10 9.30 9.48 9.25 9.40 26.0M
2022-06-09 9.62 9.66 9.22 9.32 29.4M
2022-06-08 9.65 9.76 9.42 9.66 41.3M
2022-06-07 10.00 10.10 9.62 9.66 66.0M
2022-06-06 9.94 10.29 9.68 10.29 75.6M
2022-06-02 9.64 10.23 9.59 9.97 75.5M
2022-06-01 10.20 10.60 9.58 9.77 112.3M
2022-05-31 8.52 9.89 8.41 9.89 56.8M
2022-05-30 8.30 8.36 8.13 8.24 16.1M
2022-05-27 8.55 8.63 8.18 8.25 23.0M
2022-05-26 8.22 8.73 7.98 8.54 26.6M
2022-05-25 8.14 8.27 8.06 8.24 12.2M
2022-05-24 8.57 8.65 8.12 8.14 23.2M
2022-05-23 8.60 8.66 8.45 8.58 16.6M
2022-05-20 8.47 8.68 8.45 8.62 19.9M
2022-05-19 8.28 8.48 8.18 8.47 18.4M
2022-05-18 8.45 8.76 8.40 8.52 28.3M
2022-05-17 8.18 8.37 8.06 8.33 17.9M
2022-05-16 8.20 8.40 8.15 8.17 18.4M
2022-05-13 8.19 8.24 7.98 8.12 16.6M
2022-05-12 7.98 8.26 7.95 8.06 18.0M
2022-05-11 7.73 8.43 7.70 8.02 29.9M
2022-05-10 7.40 7.73 7.31 7.70 15.3M
2022-05-09 7.48 7.56 7.36 7.47 12.3M
2022-05-06 7.61 7.64 7.42 7.47 15.3M
2022-05-05 7.72 7.90 7.61 7.76 19.4M
2022-04-29 7.40 7.75 7.30 7.72 25.5M
2022-04-28 7.27 7.58 7.20 7.33 28.2M
2022-04-27 6.69 7.42 6.60 7.41 36.9M
2022-04-26 7.16 7.19 6.68 6.74 27.2M
2022-04-25 7.81 7.81 7.04 7.06 33.1M
2022-04-22 8.12 8.19 7.92 7.96 21.9M
2022-04-21 8.40 8.74 8.13 8.19 21.8M
2022-04-20 8.58 8.75 8.41 8.46 16.0M
2022-04-19 8.71 8.80 8.50 8.58 12.8M
2022-04-18 8.58 8.74 8.34 8.72 12.1M
2022-04-15 8.73 8.73 8.46 8.56 11.7M
2022-04-14 8.67 8.81 8.65 8.75 10.3M
2022-04-13 8.83 8.92 8.62 8.64 11.7M
2022-04-12 8.72 8.95 8.55 8.93 13.7M
2022-04-11 9.12 9.14 8.65 8.72 15.8M
2022-04-08 9.25 9.29 9.01 9.15 15.2M
2022-04-07 9.65 9.65 9.26 9.26 21.3M
2022-04-06 9.80 9.85 9.60 9.67 14.0M
2022-04-01 9.72 9.90 9.61 9.84 10.7M
2022-03-31 10.00 10.05 9.81 9.82 13.6M
2022-03-30 9.87 10.08 9.81 10.06 14.5M
2022-03-29 10.21 10.24 9.77 9.81 15.3M
2022-03-28 10.10 10.26 9.88 10.15 15.1M
2022-03-25 10.33 10.37 10.05 10.06 14.2M
2022-03-24 10.43 10.43 10.18 10.23 14.1M
2022-03-23 10.44 10.58 10.31 10.50 14.6M
2022-03-22 10.50 10.55 10.28 10.39 14.6M
2022-03-21 10.46 10.86 10.30 10.53 23.7M
2022-03-18 10.31 10.71 10.27 10.45 19.7M
2022-03-17 10.16 10.61 10.12 10.44 32.1M
2022-03-16 9.89 10.27 9.53 10.14 31.8M
2022-03-15 10.51 10.51 9.69 9.76 24.1M
2022-03-14 10.66 10.85 10.37 10.40 18.1M
2022-03-11 10.59 10.79 10.34 10.75 17.3M
2022-03-10 10.79 10.89 10.57 10.65 21.4M
2022-03-09 10.92 11.04 10.01 10.50 33.2M
2022-03-08 11.32 11.41 10.73 10.85 24.9M
2022-03-07 11.70 11.70 11.26 11.32 21.0M
2022-03-04 11.78 11.93 11.71 11.77 12.5M
2022-03-03 12.15 12.25 11.77 11.85 22.6M
2022-03-02 12.20 12.26 11.99 12.13 17.6M
2022-03-01 12.23 12.36 12.20 12.31 16.6M
2022-02-28 12.01 12.37 11.93 12.31 20.7M
2022-02-25 12.03 12.38 12.03 12.14 24.3M
2022-02-24 12.29 12.46 11.78 12.00 32.4M
2022-02-23 12.06 12.49 12.00 12.41 29.6M
2022-02-22 12.19 12.19 11.86 11.96 26.1M
2022-02-21 12.20 12.43 12.18 12.28 18.9M
2022-02-18 12.14 12.32 12.11 12.27 16.8M
2022-02-17 12.25 12.44 12.01 12.24 25.2M
2022-02-16 12.07 12.47 12.05 12.20 38.4M
2022-02-15 11.92 12.03 11.69 12.01 29.6M
2022-02-14 12.04 12.09 11.77 11.85 39.9M
2022-02-11 12.66 12.73 11.96 12.00 55.8M
2022-02-10 13.49 13.55 12.50 12.70 61.4M
2022-02-09 13.69 13.81 13.22 13.51 43.6M
2022-02-08 14.06 14.14 13.29 13.71 32.1M
2022-02-07 14.27 14.36 13.54 13.63 26.5M
2022-01-28 14.91 15.03 13.89 13.99 39.3M
2022-01-27 15.39 15.64 14.71 14.71 20.2M
2022-01-26 15.08 15.51 14.95 15.37 17.1M
2022-01-25 16.24 16.27 15.08 15.08 32.0M
2022-01-24 16.00 16.65 14.58 16.07 67.1M
2022-01-21 16.42 16.55 16.01 16.11 14.3M
2022-01-20 16.95 17.08 16.37 16.46 15.7M
2022-01-19 17.24 17.34 16.68 16.90 15.7M
2022-01-18 17.33 17.77 17.10 17.20 17.6M
2022-01-17 16.86 17.62 16.85 17.33 21.6M
2022-01-14 16.92 17.50 16.85 16.96 20.3M
2022-01-13 17.84 17.84 16.89 17.10 21.3M
2022-01-12 17.78 18.16 17.45 17.78 18.5M
2022-01-11 18.59 18.62 17.51 17.62 26.0M
2022-01-10 17.93 18.86 17.70 18.49 21.4M
2022-01-07 18.96 19.68 18.01 18.11 24.3M
2022-01-06 19.18 19.35 18.41 19.09 23.1M
2022-01-05 20.73 21.01 19.00 19.33 29.3M
2022-01-04 19.80 21.10 19.78 20.83 39.7M