Shenzhen H

002402
🏛️ Chine →
48.18
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 14.82 14.98 14.50 14.58 7.5M
2022-12-29 15.01 15.11 14.72 14.73 7.8M
2022-12-28 15.03 15.36 14.99 15.06 9.1M
2022-12-27 14.51 15.27 14.48 15.19 16.8M
2022-12-26 14.20 14.52 14.10 14.46 6.4M
2022-12-23 14.08 14.27 13.98 14.16 4.4M
2022-12-22 14.37 14.48 14.10 14.11 5.6M
2022-12-21 14.48 14.58 14.18 14.38 5.6M
2022-12-20 14.54 14.72 14.45 14.48 5.3M
2022-12-19 14.76 14.96 14.46 14.60 9.2M
2022-12-16 15.03 15.09 14.75 14.80 8.8M
2022-12-15 14.72 15.35 14.62 15.08 11.2M
2022-12-14 15.15 15.18 14.68 14.78 7.7M
2022-12-13 15.34 15.43 14.87 14.90 10.9M
2022-12-12 15.04 15.49 15.00 15.36 10.1M
2022-12-09 15.07 15.20 14.97 15.09 6.3M
2022-12-08 15.47 15.49 14.99 15.04 11.1M
2022-12-07 15.51 15.66 15.38 15.42 8.4M
2022-12-06 15.44 15.75 15.44 15.56 10.4M
2022-12-05 15.36 15.57 15.32 15.54 10.4M
2022-12-02 15.85 16.12 15.22 15.31 15.7M
2022-12-01 15.65 15.95 15.64 15.80 10.8M
2022-11-30 15.35 15.65 15.20 15.46 9.1M
2022-11-29 14.86 15.57 14.85 15.37 12.4M
2022-11-28 14.76 14.95 14.52 14.86 6.8M
2022-11-25 15.25 15.25 14.85 15.00 9.1M
2022-11-24 15.14 15.51 15.07 15.33 8.8M
2022-11-23 15.39 15.44 14.81 15.14 10.6M
2022-11-22 15.60 15.68 15.32 15.42 10.1M
2022-11-21 15.78 15.85 15.45 15.67 9.3M
2022-11-18 16.15 16.20 15.71 15.78 13.9M
2022-11-17 15.95 16.16 15.67 16.16 9.6M
2022-11-16 16.25 16.29 16.00 16.10 11.8M
2022-11-15 15.31 16.23 15.23 16.22 21.9M
2022-11-14 15.95 15.98 15.21 15.35 14.6M
2022-11-11 15.81 16.08 15.70 15.91 15.0M
2022-11-10 15.70 15.76 15.27 15.41 11.4M
2022-11-09 15.93 16.05 15.74 15.78 8.2M
2022-11-08 16.20 16.24 15.87 15.96 8.3M
2022-11-07 16.38 16.56 16.13 16.19 12.2M
2022-11-04 15.92 16.46 15.80 16.35 18.2M
2022-11-03 15.82 15.97 15.68 15.85 10.6M
2022-11-02 15.35 16.11 15.31 15.93 17.4M
2022-11-01 14.90 15.39 14.60 15.37 12.3M
2022-10-31 14.24 15.02 14.17 14.76 13.0M
2022-10-28 15.48 15.59 14.45 14.55 14.8M
2022-10-27 15.58 15.87 15.49 15.50 11.2M
2022-10-26 15.05 15.80 14.97 15.56 16.2M
2022-10-25 15.20 15.34 14.67 14.95 11.2M
2022-10-24 15.45 15.70 15.07 15.18 14.0M
2022-10-21 15.49 15.55 15.19 15.34 7.7M
2022-10-20 15.35 15.75 15.02 15.46 12.6M
2022-10-19 15.63 15.74 15.40 15.43 8.6M
2022-10-18 15.72 15.80 15.35 15.64 10.3M
2022-10-17 15.34 15.67 15.28 15.61 9.8M
2022-10-14 15.30 15.54 14.96 15.41 10.4M
2022-10-13 14.65 15.20 14.60 15.04 13.6M
2022-10-12 14.18 14.81 13.84 14.77 13.6M
2022-10-11 14.38 14.42 14.05 14.18 8.6M
2022-10-10 14.69 14.80 14.09 14.28 11.7M
2022-09-30 15.15 15.26 14.64 14.68 11.5M
2022-09-29 15.40 15.48 15.10 15.22 8.4M
2022-09-28 15.87 15.91 15.22 15.22 13.5M
2022-09-27 15.42 15.93 15.35 15.91 17.2M
2022-09-26 14.93 15.68 14.83 15.39 16.0M
2022-09-23 15.49 15.63 15.05 15.15 10.5M
2022-09-22 15.28 15.84 15.24 15.48 11.8M
2022-09-21 15.58 15.58 15.21 15.44 13.2M
2022-09-20 15.69 15.95 15.39 15.72 13.1M
2022-09-19 15.50 15.71 15.15 15.37 14.8M
2022-09-16 15.98 16.04 15.48 15.49 12.4M
2022-09-15 16.83 16.86 15.60 15.98 20.6M
2022-09-14 16.53 16.75 16.41 16.66 13.3M
2022-09-13 17.02 17.33 16.82 16.88 14.3M
2022-09-09 17.02 17.16 16.59 17.00 12.7M
2022-09-08 17.47 17.53 17.01 17.05 17.4M
2022-09-07 17.02 17.77 16.96 17.40 25.5M
2022-09-06 16.74 17.20 16.66 17.13 25.0M
2022-09-05 16.95 17.01 16.56 16.73 14.9M
2022-09-02 16.98 17.34 16.72 17.12 22.9M
2022-09-01 17.27 17.30 16.75 16.81 17.4M
2022-08-31 17.85 18.14 17.00 17.07 22.8M
2022-08-30 18.10 18.23 17.73 17.82 16.9M
2022-08-29 18.03 18.49 17.97 18.10 13.5M
2022-08-26 18.75 19.10 18.26 18.39 15.4M
2022-08-25 19.34 19.65 18.53 18.80 25.4M
2022-08-24 20.78 20.89 19.23 19.30 30.4M
2022-08-23 20.78 21.13 20.60 20.75 17.3M
2022-08-22 20.32 21.14 20.00 20.77 24.1M
2022-08-19 21.50 22.49 20.29 20.31 37.7M
2022-08-18 20.75 21.28 20.60 21.25 21.3M
2022-08-17 20.87 21.12 20.55 20.80 13.7M
2022-08-16 20.63 21.13 20.45 20.90 18.3M
2022-08-15 20.56 20.89 20.34 20.49 21.6M
2022-08-12 21.00 21.60 20.72 20.75 19.5M
2022-08-11 21.30 21.80 20.94 21.16 22.5M
2022-08-10 21.03 21.60 20.80 21.18 26.8M
2022-08-09 20.51 21.50 20.30 21.35 36.2M
2022-08-08 20.88 20.97 20.18 20.50 41.1M
2022-08-05 20.87 21.60 20.64 21.18 51.8M
2022-08-04 21.00 21.50 20.44 20.87 78.8M
2022-08-03 20.40 20.77 20.01 20.77 61.9M
2022-08-02 18.28 19.15 17.96 18.88 42.8M
2022-08-01 18.13 18.64 17.59 18.64 29.5M
2022-07-29 18.34 18.54 17.81 17.96 21.0M
2022-07-28 18.38 18.80 18.30 18.54 20.7M
2022-07-27 17.44 18.45 17.28 18.20 23.3M
2022-07-26 17.29 17.57 17.17 17.44 10.5M
2022-07-25 17.61 17.79 17.09 17.24 15.1M
2022-07-22 17.86 18.16 17.41 17.66 15.1M
2022-07-21 18.20 18.36 17.60 17.90 16.0M
2022-07-20 18.04 18.23 17.80 18.06 19.6M
2022-07-19 17.41 18.50 17.12 18.10 33.0M
2022-07-18 16.90 17.56 16.83 17.41 32.8M
2022-07-15 16.01 17.20 15.92 16.66 37.5M
2022-07-14 15.78 16.06 15.63 16.00 16.8M
2022-07-13 15.96 16.01 15.45 15.69 15.8M
2022-07-12 16.26 16.31 15.85 15.92 16.5M
2022-07-11 16.83 16.94 15.91 16.25 21.5M
2022-07-08 17.23 17.55 16.70 16.77 25.1M
2022-07-07 16.48 17.08 16.27 17.03 32.3M
2022-07-06 17.99 18.02 16.28 16.37 52.5M
2022-07-05 18.98 19.07 17.69 17.99 24.3M
2022-07-04 19.00 19.25 18.47 18.97 14.1M
2022-07-01 19.00 19.40 18.90 19.09 14.7M
2022-06-30 18.89 19.37 18.82 19.06 17.0M
2022-06-29 20.00 20.13 18.75 18.83 27.1M
2022-06-28 19.28 20.00 19.04 19.79 25.4M
2022-06-27 19.30 19.67 19.05 19.26 25.8M
2022-06-24 18.73 19.50 18.43 19.30 40.5M
2022-06-23 17.40 18.62 17.31 18.50 38.3M
2022-06-22 17.60 17.96 17.08 17.23 19.6M
2022-06-21 18.00 18.09 17.31 17.50 17.9M
2022-06-20 18.37 18.42 17.80 17.98 25.0M
2022-06-17 18.08 18.70 17.46 18.55 29.0M
2022-06-16 17.50 18.45 17.40 17.99 22.5M
2022-06-15 17.72 18.20 17.35 17.40 15.1M
2022-06-14 17.68 17.86 17.10 17.75 14.3M
2022-06-13 17.14 18.21 17.08 17.94 22.2M
2022-06-10 16.83 17.35 16.78 17.27 14.7M
2022-06-09 17.55 17.62 16.74 16.87 15.7M
2022-06-08 18.10 18.30 17.23 17.50 27.6M
2022-06-07 18.18 18.72 17.68 18.31 37.2M
2022-06-06 16.70 18.01 16.61 18.01 46.4M
2022-06-02 15.55 16.48 15.45 16.37 25.9M
2022-06-01 15.58 15.68 15.38 15.50 11.6M
2022-05-31 15.27 15.84 14.95 15.59 18.9M
2022-05-30 14.68 15.30 14.57 15.25 17.4M
2022-05-27 14.78 15.05 14.60 14.68 12.1M
2022-05-26 14.55 14.90 14.02 14.88 16.6M
2022-05-25 14.45 14.60 14.15 14.41 10.6M
2022-05-24 15.00 15.63 14.34 14.35 23.4M
2022-05-23 15.39 15.48 14.71 14.98 14.0M
2022-05-20 14.86 15.28 14.70 15.09 19.4M
2022-05-19 14.18 14.79 14.10 14.73 13.5M
2022-05-18 14.38 14.81 14.34 14.48 14.2M
2022-05-17 14.18 14.36 14.05 14.28 9.1M
2022-05-16 14.81 14.81 14.11 14.18 14.1M
2022-05-13 14.57 14.63 14.20 14.49 10.9M
2022-05-12 14.55 14.72 14.26 14.44 14.1M
2022-05-11 13.99 15.13 13.91 14.67 26.6M
2022-05-10 12.99 14.46 12.90 13.95 23.3M
2022-05-09 13.27 13.33 13.12 13.24 8.2M
2022-05-06 13.30 13.50 13.10 13.14 13.0M
2022-05-05 13.53 14.06 13.46 13.66 19.6M
2022-04-29 12.88 13.72 12.56 13.59 29.0M
2022-04-28 13.00 13.01 12.38 12.66 18.3M
2022-04-27 11.80 13.13 11.73 13.06 24.4M
2022-04-26 12.94 13.01 11.93 12.07 26.5M
2022-04-25 13.84 13.85 12.66 12.75 25.2M
2022-04-22 14.36 14.44 13.94 14.03 16.8M
2022-04-21 14.95 15.30 14.35 14.45 14.0M
2022-04-20 15.38 15.47 14.94 15.03 11.7M
2022-04-19 15.65 15.88 15.25 15.34 15.6M
2022-04-18 15.48 15.84 15.18 15.65 16.7M
2022-04-15 14.66 15.90 14.49 15.72 30.8M
2022-04-14 14.90 15.03 14.36 14.74 20.0M
2022-04-13 15.21 15.21 14.57 14.73 14.3M
2022-04-12 15.07 15.36 14.71 15.20 16.4M
2022-04-11 16.06 16.15 14.86 14.98 19.1M
2022-04-08 16.30 16.44 15.69 16.06 14.1M
2022-04-07 16.86 17.10 16.20 16.22 19.4M
2022-04-06 17.53 17.58 16.61 16.90 19.9M
2022-04-01 17.48 17.59 17.20 17.52 8.6M
2022-03-31 17.99 18.01 17.54 17.60 9.5M
2022-03-30 17.60 18.08 17.48 18.02 11.9M
2022-03-29 18.09 18.09 17.30 17.42 13.7M
2022-03-28 18.14 18.26 17.82 17.91 12.3M
2022-03-25 18.81 18.82 18.31 18.34 12.6M
2022-03-24 19.30 19.30 18.15 18.47 29.8M
2022-03-23 18.95 19.62 18.76 19.41 17.3M
2022-03-22 18.88 19.27 18.72 18.88 10.6M
2022-03-21 18.85 19.45 18.75 18.96 14.7M
2022-03-18 18.58 19.13 18.40 18.80 12.1M
2022-03-17 18.40 19.07 18.20 18.78 25.1M
2022-03-16 18.00 18.09 16.81 17.91 25.8M
2022-03-15 18.59 18.81 17.44 17.50 21.4M
2022-03-14 19.00 19.17 18.64 18.64 14.0M
2022-03-11 18.75 19.32 18.61 19.24 14.1M
2022-03-10 19.62 19.87 19.20 19.24 18.4M
2022-03-09 19.99 20.12 18.35 19.20 36.4M
2022-03-08 20.26 20.61 19.38 19.87 25.7M
2022-03-07 21.75 21.80 20.02 20.18 36.0M
2022-03-04 22.24 22.71 21.83 22.01 13.8M
2022-03-03 23.20 23.35 22.41 22.54 14.3M
2022-03-02 23.35 23.44 23.01 23.13 11.4M
2022-03-01 23.13 23.59 22.98 23.53 16.7M
2022-02-28 23.27 23.57 22.61 23.09 24.8M
2022-02-25 23.25 23.88 23.06 23.60 26.9M
2022-02-24 23.00 23.30 22.48 23.12 34.1M
2022-02-23 21.19 23.22 21.19 23.22 37.8M
2022-02-22 21.87 21.87 20.55 21.11 31.9M
2022-02-21 22.54 22.62 21.81 22.08 14.4M
2022-02-18 22.30 22.75 22.14 22.62 8.3M
2022-02-17 22.20 22.85 22.06 22.52 13.0M
2022-02-16 22.61 22.88 22.09 22.25 12.8M
2022-02-15 21.55 22.51 21.55 22.47 13.2M
2022-02-14 21.63 22.04 21.10 21.40 10.8M
2022-02-11 22.55 22.55 21.70 21.80 14.9M
2022-02-10 23.00 23.24 22.49 22.65 9.8M
2022-02-09 22.06 23.05 21.93 23.04 13.9M
2022-02-08 22.35 22.60 21.33 22.04 15.2M
2022-02-07 23.03 23.50 22.14 22.45 17.7M
2022-01-28 23.60 23.78 22.43 22.60 16.0M
2022-01-27 24.03 24.17 23.23 23.28 11.8M
2022-01-26 23.76 24.37 23.62 23.95 14.3M
2022-01-25 24.88 25.16 23.54 23.63 19.5M
2022-01-24 25.15 25.45 24.84 24.90 8.9M
2022-01-21 26.04 26.10 24.88 25.15 14.4M
2022-01-20 26.51 26.72 25.84 26.00 8.5M
2022-01-19 26.91 27.05 26.30 26.63 11.6M
2022-01-18 27.70 27.80 26.89 27.08 13.0M
2022-01-17 26.15 27.45 26.00 27.31 18.7M
2022-01-14 26.00 26.80 25.53 26.22 15.9M
2022-01-13 26.66 27.05 26.20 26.20 12.2M
2022-01-12 26.06 26.38 25.68 26.23 11.8M
2022-01-11 25.70 27.38 25.70 26.00 20.6M
2022-01-10 24.85 26.33 24.68 25.70 13.7M
2022-01-07 25.48 25.92 24.70 24.80 13.5M
2022-01-06 25.00 25.87 24.71 25.58 14.1M
2022-01-05 26.54 26.77 24.70 25.17 24.9M
2022-01-04 27.77 27.88 26.30 26.47 14.8M