Shenzhen Infinova Ltd (002528)

002528
🏛️ Chine →
2.82
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
09:30 2.70 2.76 2.68 2.76 1,684.4K
09:35 2.75 2.82 2.75 2.80 3,396.8K
09:40 2.80 2.81 2.77 2.80 1,916.0K
09:45 2.81 2.82 2.80 2.82 3,415.0K
09:50 2.82 2.82 2.82 2.82 467.9K
09:55 2.82 2.82 2.82 2.82 454.1K
10:00 2.82 2.82 2.82 2.82 179.8K
10:05 2.82 2.82 2.82 2.82 1,376.5K
10:10 2.82 2.82 2.81 2.82 1,077.6K
10:15 2.82 2.82 2.82 2.82 108.7K
10:20 2.82 2.82 2.82 2.82 79.8K
10:25 2.82 2.82 2.82 2.82 73.8K
10:30 2.82 2.82 2.82 2.82 33.8K
10:35 2.82 2.82 2.82 2.82 109.6K
10:40 2.82 2.82 2.82 2.82 12.3K
10:45 2.82 2.82 2.82 2.82 26.4K
10:50 2.82 2.82 2.82 2.82 7.3K
10:55 2.82 2.82 2.82 2.82 3.5K
11:00 2.82 2.82 2.82 2.82 26.0K
11:05 2.82 2.82 2.82 2.82 10.6K
11:10 2.82 2.82 2.82 2.82 58.5K
11:15 2.82 2.82 2.82 2.82 602.2K
11:20 2.82 2.82 2.81 2.81 621.9K
11:25 2.82 2.82 2.81 2.82 612.0K
11:30 2.82 2.82 2.82 2.82 9.1K
13:00 2.82 2.82 2.82 2.82 489.8K
13:05 2.82 2.82 2.81 2.82 975.0K
13:10 2.82 2.82 2.82 2.82 866.3K
13:15 2.82 2.82 2.81 2.82 139.8K
13:20 2.82 2.82 2.82 2.82 86.4K
13:25 2.82 2.82 2.82 2.82 48.4K
13:30 2.82 2.82 2.82 2.82 85.4K
13:35 2.82 2.82 2.82 2.82 34.8K
13:40 2.82 2.82 2.82 2.82 10.2K
13:45 2.82 2.82 2.82 2.82 13.8K
13:50 2.82 2.82 2.82 2.82 7.0K
13:55 2.82 2.82 2.82 2.82 286.5K
14:00 2.82 2.82 2.82 2.82 22.7K
14:05 2.82 2.82 2.82 2.82 63.6K
14:10 2.82 2.82 2.82 2.82 63.6K
14:15 2.82 2.82 2.82 2.82 3.4K
14:20 2.82 2.82 2.82 2.82 32.7K
14:25 2.82 2.82 2.82 2.82 5.1K
14:30 2.82 2.82 2.82 2.82 59.7K
14:35 2.82 2.82 2.82 2.82 15.6K
14:40 2.82 2.82 2.82 2.82 19.0K
14:45 2.82 2.82 2.82 2.82 4.7K
14:50 2.82 2.82 2.82 2.82 19.2K
14:55 2.82 2.82 2.82 2.82 5.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.70 2.82 2.68 2.82 19.7M
2025-09-25 2.73 2.74 2.69 2.69 7.0M
2025-09-24 2.64 2.74 2.62 2.72 9.4M
2025-09-23 2.74 2.75 2.61 2.65 15.0M
2025-09-22 2.85 2.85 2.71 2.75 15.9M
2025-09-19 2.85 2.87 2.84 2.85 6.6M
2025-09-18 2.90 2.90 2.84 2.85 11.7M
2025-09-17 2.90 2.92 2.88 2.90 9.9M
2025-09-16 2.88 2.90 2.87 2.90 7.9M
2025-09-15 2.92 2.92 2.88 2.88 13.1M
2025-09-12 2.89 2.94 2.88 2.94 15.2M
2025-09-11 2.86 2.89 2.85 2.89 8.3M
2025-09-10 2.89 2.90 2.87 2.88 7.8M
2025-09-09 2.95 2.95 2.89 2.90 9.0M
2025-09-08 2.88 2.92 2.87 2.92 10.3M
2025-09-05 2.86 2.89 2.84 2.89 9.1M
2025-09-04 2.87 2.88 2.82 2.86 11.4M
2025-09-03 2.89 2.93 2.86 2.87 9.9M
2025-09-02 2.94 2.94 2.85 2.87 15.8M
2025-09-01 2.94 2.96 2.92 2.94 13.3M
2025-08-29 2.97 3.05 2.94 2.95 16.8M
2025-08-28 2.92 2.98 2.90 2.97 18.3M
2025-08-27 3.00 3.03 2.93 2.94 30.6M
2025-08-26 2.90 3.06 2.90 3.01 34.5M
2025-08-25 2.90 2.93 2.87 2.91 17.0M
2025-08-22 2.90 2.95 2.89 2.91 15.6M
2025-08-21 2.89 2.93 2.89 2.91 14.1M
2025-08-20 2.87 2.97 2.85 2.92 16.6M
2025-08-19 2.85 2.89 2.85 2.88 14.3M
2025-08-18 2.83 2.88 2.81 2.86 14.2M
2025-08-15 2.78 2.84 2.78 2.83 14.7M
2025-08-14 2.87 2.89 2.81 2.81 18.8M
2025-08-13 2.93 2.94 2.86 2.88 19.3M
2025-08-12 2.91 2.94 2.89 2.91 12.1M
2025-08-11 2.91 2.94 2.87 2.92 17.0M
2025-08-08 2.98 2.98 2.91 2.94 27.9M
2025-08-07 2.87 3.00 2.86 3.00 44.3M
2025-08-06 2.87 2.90 2.83 2.86 13.4M
2025-08-05 2.86 2.91 2.86 2.89 9.1M
2025-08-04 2.83 2.87 2.79 2.86 12.4M
2025-08-01 2.89 2.91 2.85 2.87 12.6M
2025-07-31 2.85 2.90 2.84 2.87 12.5M
2025-07-30 2.83 2.87 2.82 2.85 11.6M
2025-07-29 2.86 2.86 2.81 2.83 15.2M
2025-07-28 2.89 2.95 2.85 2.87 15.5M
2025-07-25 2.87 2.91 2.87 2.88 9.4M
2025-07-24 2.90 2.93 2.87 2.88 14.9M
2025-07-23 2.82 2.96 2.82 2.91 23.9M
2025-07-22 2.90 2.93 2.80 2.83 26.9M
2025-07-21 2.95 2.98 2.92 2.93 14.1M
2025-07-18 2.96 3.04 2.91 2.97 17.2M
2025-07-17 2.98 2.99 2.91 2.95 15.5M
2025-07-16 3.00 3.01 2.95 2.99 9.3M
2025-07-15 3.02 3.05 2.92 2.98 25.2M
2025-07-14 3.04 3.10 3.01 3.06 11.4M
2025-07-11 3.14 3.15 3.03 3.06 18.5M
2025-07-10 3.11 3.23 3.09 3.12 20.0M
2025-07-09 3.13 3.17 3.08 3.11 22.6M
2025-07-08 2.99 3.14 2.97 3.14 29.5M
2025-07-07 3.10 3.12 2.95 2.99 26.7M
2025-07-04 3.10 3.20 3.08 3.11 22.7M
2025-07-03 3.24 3.26 3.11 3.11 46.0M
2025-07-02 3.19 3.30 3.14 3.27 42.8M
2025-07-01 3.20 3.26 3.11 3.16 47.6M
2025-06-30 3.00 3.11 3.00 3.11 22.7M
2025-06-27 2.96 3.02 2.93 2.96 21.9M
2025-06-26 2.97 3.05 2.94 2.95 28.9M
2025-06-25 3.00 3.01 2.91 2.94 32.5M
2025-06-24 3.08 3.17 2.97 3.01 40.7M
2025-06-23 3.05 3.17 2.93 3.07 56.9M
2025-06-20 2.85 3.02 2.85 3.02 22.5M
2025-06-19 2.96 3.05 2.83 2.88 62.6M
2025-06-18 2.78 2.90 2.78 2.90 19.3M
2025-06-17 2.63 2.76 2.63 2.76 36.5M
2025-06-16 2.56 2.65 2.55 2.63 11.5M
2025-06-13 2.68 2.68 2.56 2.58 21.7M
2025-06-12 2.72 2.75 2.66 2.69 17.5M
2025-06-11 2.67 2.75 2.64 2.74 20.2M
2025-06-10 2.70 2.80 2.63 2.66 27.1M
2025-06-09 2.75 2.76 2.68 2.71 20.4M
2025-06-06 2.62 2.75 2.62 2.73 29.5M
2025-06-05 2.56 2.65 2.55 2.63 18.6M
2025-06-04 2.52 2.58 2.51 2.56 13.3M
2025-06-03 2.55 2.57 2.48 2.52 15.3M
2025-05-30 2.53 2.59 2.52 2.56 14.9M
2025-05-29 2.55 2.62 2.52 2.55 20.7M
2025-05-28 2.61 2.68 2.52 2.54 22.0M
2025-05-27 2.62 2.64 2.55 2.61 20.1M
2025-05-26 2.64 2.68 2.59 2.64 22.3M
2025-05-23 2.69 2.73 2.60 2.62 43.9M
2025-05-22 2.61 2.75 2.59 2.74 47.5M
2025-05-21 2.58 2.65 2.52 2.62 19.5M
2025-05-20 2.63 2.72 2.58 2.59 39.6M
2025-05-19 2.50 2.60 2.50 2.60 21.2M
2025-05-16 2.51 2.52 2.45 2.48 12.8M
2025-05-15 2.55 2.60 2.48 2.49 21.7M
2025-05-14 2.48 2.63 2.45 2.55 28.4M
2025-05-13 2.48 2.60 2.46 2.52 38.0M
2025-05-12 2.37 2.48 2.37 2.48 28.3M
2025-05-09 2.40 2.45 2.36 2.36 23.2M
2025-05-08 2.40 2.49 2.39 2.40 32.0M
2025-05-07 2.40 2.47 2.31 2.46 52.7M
2025-05-06 2.27 2.35 2.24 2.35 21.6M
2025-04-30 2.18 2.24 2.14 2.24 24.1M
2025-04-29 2.02 2.13 2.02 2.13 12.6M
2025-04-28 2.04 2.07 2.01 2.03 10.9M
2025-04-25 2.08 2.15 2.08 2.12 8.1M
2025-04-24 2.22 2.22 2.11 2.12 15.5M
2025-04-23 2.24 2.25 2.20 2.22 8.5M
2025-04-22 2.18 2.26 2.16 2.24 14.5M
2025-04-21 2.13 2.19 2.13 2.18 8.1M
2025-04-18 2.14 2.17 2.10 2.16 9.8M
2025-04-17 2.15 2.19 2.14 2.16 8.3M
2025-04-16 2.22 2.24 2.13 2.16 15.4M
2025-04-15 2.21 2.29 2.21 2.24 15.8M
2025-04-14 2.22 2.27 2.19 2.22 21.0M
2025-04-11 2.11 2.22 2.10 2.22 23.8M
2025-04-10 2.09 2.16 2.08 2.11 15.9M
2025-04-09 2.04 2.14 2.04 2.07 24.1M
2025-04-08 2.15 2.20 2.15 2.15 13.3M
2025-04-07 2.26 2.28 2.26 2.26 3.1M
2025-04-03 2.38 2.42 2.36 2.38 6.5M
2025-04-02 2.34 2.41 2.34 2.40 8.1M
2025-04-01 2.33 2.42 2.33 2.36 10.8M
2025-03-31 2.46 2.46 2.36 2.36 15.0M
2025-03-28 2.52 2.53 2.48 2.48 6.9M
2025-03-27 2.52 2.53 2.49 2.53 7.2M
2025-03-26 2.50 2.53 2.48 2.53 8.3M
2025-03-25 2.52 2.52 2.47 2.51 10.3M
2025-03-24 2.60 2.63 2.50 2.51 21.6M
2025-03-21 2.58 2.73 2.56 2.63 27.6M
2025-03-20 2.58 2.63 2.58 2.60 16.1M
2025-03-19 2.58 2.63 2.56 2.59 11.4M
2025-03-18 2.62 2.63 2.58 2.60 12.6M
2025-03-17 2.57 2.64 2.57 2.63 17.0M
2025-03-14 2.58 2.63 2.55 2.61 18.3M
2025-03-13 2.62 2.64 2.54 2.56 27.6M
2025-03-12 2.57 2.68 2.57 2.67 37.6M
2025-03-11 2.50 2.56 2.49 2.55 11.5M
2025-03-10 2.51 2.56 2.49 2.53 9.8M
2025-03-07 2.57 2.59 2.51 2.52 15.5M
2025-03-06 2.55 2.59 2.53 2.56 15.1M
2025-03-05 2.62 2.63 2.48 2.54 18.0M
2025-03-04 2.57 2.63 2.55 2.61 10.3M
2025-03-03 2.62 2.64 2.58 2.59 14.1M
2025-02-28 2.69 2.70 2.61 2.63 17.9M
2025-02-27 2.73 2.80 2.68 2.69 20.7M
2025-02-26 2.72 2.79 2.70 2.74 20.1M
2025-02-25 2.69 2.78 2.65 2.72 25.1M
2025-02-24 2.63 2.76 2.60 2.76 37.8M
2025-02-21 2.64 2.66 2.58 2.63 17.7M
2025-02-20 2.64 2.68 2.62 2.64 14.1M
2025-02-19 2.65 2.67 2.59 2.62 17.3M
2025-02-18 2.67 2.73 2.62 2.64 26.7M
2025-02-17 2.56 2.68 2.56 2.68 24.5M
2025-02-14 2.59 2.60 2.52 2.55 19.6M
2025-02-13 2.64 2.68 2.60 2.60 16.6M
2025-02-12 2.61 2.68 2.59 2.64 20.6M
2025-02-11 2.65 2.68 2.57 2.63 29.5M
2025-02-10 2.50 2.63 2.50 2.63 19.3M
2025-02-07 2.41 2.55 2.40 2.50 37.6M
2025-02-06 2.40 2.60 2.40 2.53 44.0M
2025-02-05 2.53 2.53 2.53 2.53 2.6M
2025-01-27 2.66 2.66 2.66 2.66 3.5M
2025-01-24 2.77 2.84 2.77 2.80 7.9M
2025-01-23 2.85 2.89 2.79 2.79 10.5M
2025-01-22 2.84 2.90 2.83 2.83 8.0M
2025-01-21 2.90 2.92 2.83 2.86 11.1M
2025-01-20 2.94 2.96 2.84 2.90 11.8M
2025-01-17 2.96 3.01 2.93 2.94 12.7M
2025-01-16 2.91 3.05 2.88 2.98 25.0M
2025-01-15 2.89 2.95 2.83 2.91 21.7M
2025-01-14 2.78 2.91 2.75 2.91 17.9M
2025-01-13 2.70 2.83 2.70 2.77 11.4M
2025-01-10 2.83 2.85 2.74 2.74 16.3M
2025-01-09 2.85 2.89 2.83 2.85 17.0M
2025-01-08 2.86 2.96 2.80 2.89 25.1M
2025-01-07 2.84 2.93 2.84 2.89 34.2M
2025-01-06 3.31 3.31 2.99 2.99 59.1M
2025-01-03 3.08 3.15 3.03 3.15 12.3M
2025-01-02 2.96 3.00 2.91 3.00 38.8M