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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 7.96 8.14 7.86 8.12 24.9M
2023-12-28 7.95 8.08 7.85 8.03 23.3M
2023-12-27 7.91 8.00 7.90 7.98 11.7M
2023-12-26 8.05 8.05 7.88 7.92 13.5M
2023-12-25 7.97 8.11 7.88 8.05 15.4M
2023-12-22 8.27 8.28 7.90 7.97 24.9M
2023-12-21 7.98 8.25 7.95 8.20 22.2M
2023-12-20 8.41 8.42 8.12 8.13 28.7M
2023-12-19 8.60 8.65 8.35 8.41 31.3M
2023-12-18 8.77 8.92 8.57 8.61 28.3M
2023-12-15 8.94 9.00 8.68 8.86 31.7M
2023-12-14 8.89 9.16 8.86 8.94 38.6M
2023-12-13 9.13 9.13 8.88 8.89 53.0M
2023-12-12 8.74 9.50 8.74 9.23 88.4M
2023-12-11 8.75 8.82 8.50 8.80 38.1M
2023-12-08 9.08 9.10 8.81 8.86 47.2M
2023-12-07 8.82 9.10 8.75 9.10 58.2M
2023-12-06 8.69 8.99 8.69 8.82 42.0M
2023-12-05 8.87 9.09 8.70 8.79 58.5M
2023-12-04 8.58 8.86 8.54 8.81 42.8M
2023-12-01 8.46 8.66 8.46 8.63 33.5M
2023-11-30 8.73 8.75 8.41 8.45 45.0M
2023-11-29 8.81 8.96 8.72 8.75 37.6M
2023-11-28 8.75 8.93 8.54 8.92 53.5M
2023-11-27 8.92 9.18 8.82 8.84 60.4M
2023-11-24 9.26 9.35 8.93 9.00 97.2M
2023-11-23 9.30 10.34 9.18 9.51 183.8M
2023-11-22 9.00 9.67 8.90 9.67 66.0M
2023-11-21 8.69 9.19 8.60 8.79 88.0M
2023-11-20 8.50 8.61 8.47 8.61 24.4M
2023-11-17 8.56 8.56 8.42 8.51 24.7M
2023-11-16 8.50 8.69 8.46 8.60 33.2M
2023-11-15 8.68 8.75 8.57 8.59 27.8M
2023-11-14 8.48 8.68 8.46 8.62 25.6M
2023-11-13 8.44 8.69 8.40 8.56 26.7M
2023-11-10 8.48 8.51 8.38 8.44 18.6M
2023-11-09 8.70 8.70 8.50 8.54 32.4M
2023-11-08 8.46 8.95 8.41 8.69 56.3M
2023-11-07 8.51 8.63 8.50 8.53 32.9M
2023-11-06 8.31 8.50 8.29 8.45 30.0M
2023-11-03 8.20 8.30 8.14 8.27 19.4M
2023-11-02 8.24 8.37 8.14 8.15 22.8M
2023-11-01 8.36 8.43 8.26 8.30 31.8M
2023-10-31 8.39 8.96 8.39 8.53 61.0M
2023-10-30 8.01 8.37 8.01 8.29 29.4M
2023-10-27 8.19 8.21 8.01 8.16 27.5M
2023-10-26 8.22 8.44 8.20 8.29 30.6M
2023-10-25 8.17 8.42 8.17 8.22 29.4M
2023-10-24 8.12 8.26 7.93 8.17 30.0M
2023-10-23 7.94 8.27 7.80 8.12 34.5M
2023-10-20 8.15 8.20 7.91 7.94 32.0M
2023-10-19 8.23 8.44 8.17 8.22 30.3M
2023-10-18 8.68 8.76 8.19 8.33 47.6M
2023-10-17 9.06 9.14 8.73 8.77 39.0M
2023-10-16 9.22 9.27 8.93 9.05 41.7M
2023-10-13 9.25 9.30 9.13 9.28 46.3M
2023-10-12 9.12 9.41 9.02 9.35 73.0M
2023-10-11 9.12 9.20 8.90 9.11 53.1M
2023-10-10 8.82 9.64 8.79 9.21 94.4M
2023-10-09 8.82 8.95 8.77 8.87 35.3M
2023-09-28 8.89 8.96 8.75 8.83 38.2M
2023-09-27 9.00 9.12 8.76 8.87 57.7M
2023-09-26 9.00 9.20 8.91 9.12 60.3M
2023-09-25 9.08 9.20 8.99 9.05 62.7M
2023-09-22 8.77 9.12 8.63 9.04 76.5M
2023-09-21 8.56 9.22 8.42 8.93 84.9M
2023-09-20 8.51 8.84 8.51 8.56 44.0M
2023-09-19 8.77 8.79 8.48 8.51 40.3M
2023-09-18 8.70 8.85 8.60 8.79 36.9M
2023-09-15 9.01 9.04 8.72 8.76 50.1M
2023-09-14 8.98 9.15 8.91 9.02 43.7M
2023-09-13 9.15 9.25 8.91 9.04 65.6M
2023-09-12 9.30 9.68 9.22 9.26 87.6M
2023-09-11 9.29 9.58 9.10 9.39 107.8M
2023-09-08 9.47 9.76 9.16 9.28 185.2M
2023-09-07 8.39 9.28 8.31 9.28 127.3M
2023-09-06 8.48 8.52 8.25 8.44 32.9M
2023-09-05 8.72 8.72 8.48 8.53 50.1M
2023-09-04 8.37 8.76 8.30 8.75 75.2M
2023-09-01 8.55 8.55 8.32 8.37 40.8M
2023-08-31 8.57 8.68 8.42 8.50 60.8M
2023-08-30 8.42 9.17 8.42 8.79 109.4M
2023-08-29 8.00 8.40 7.81 8.36 73.3M
2023-08-28 8.60 8.73 8.06 8.13 83.2M
2023-08-25 8.83 8.99 8.24 8.25 99.8M
2023-08-24 9.43 9.56 9.12 9.15 85.0M
2023-08-23 9.73 9.77 9.38 9.39 114.6M
2023-08-22 9.74 10.32 9.52 10.04 209.5M
2023-08-21 8.59 9.38 8.55 9.38 94.2M
2023-08-18 9.00 9.08 8.50 8.53 81.0M
2023-08-17 9.10 9.20 8.87 9.04 91.3M
2023-08-16 9.13 9.59 8.93 9.31 140.4M
2023-08-15 9.11 9.58 8.90 9.12 173.0M
2023-08-14 7.90 8.87 7.80 8.87 117.3M
2023-08-11 7.90 8.28 7.74 8.06 53.9M
2023-08-10 8.00 8.06 7.88 7.94 25.1M
2023-08-09 7.96 8.27 7.95 8.11 40.7M
2023-08-08 8.18 8.24 8.01 8.03 26.6M
2023-08-07 8.08 8.24 7.95 8.16 51.4M
2023-08-04 7.59 8.36 7.57 8.15 76.6M
2023-08-03 7.56 7.63 7.53 7.61 9.7M
2023-08-02 7.69 7.69 7.58 7.61 15.1M
2023-08-01 7.76 7.80 7.63 7.69 16.1M
2023-07-31 7.73 7.81 7.66 7.76 17.5M
2023-07-28 7.61 7.70 7.45 7.70 22.0M
2023-07-27 7.81 7.88 7.66 7.68 20.1M
2023-07-26 8.06 8.09 7.81 7.85 21.4M
2023-07-25 7.89 8.05 7.82 8.05 30.1M
2023-07-24 7.75 7.93 7.71 7.82 12.6M
2023-07-21 7.90 7.95 7.81 7.84 12.7M
2023-07-20 8.02 8.03 7.86 7.88 18.1M
2023-07-19 8.02 8.13 7.98 8.05 15.8M
2023-07-18 8.16 8.16 7.92 8.03 22.8M
2023-07-17 8.15 8.46 8.10 8.21 39.8M
2023-07-14 7.89 8.16 7.89 8.08 35.6M
2023-07-13 7.68 7.98 7.60 7.89 27.4M
2023-07-12 7.85 7.87 7.68 7.69 20.4M
2023-07-11 7.91 7.96 7.84 7.88 14.1M
2023-07-10 7.89 7.98 7.85 7.91 14.8M
2023-07-07 8.05 8.06 7.86 7.89 22.3M
2023-07-06 8.09 8.19 8.00 8.03 20.5M
2023-07-05 8.17 8.25 8.08 8.10 24.7M
2023-07-04 8.26 8.26 8.10 8.16 27.3M
2023-07-03 8.12 8.39 7.97 8.26 50.0M
2023-06-30 7.58 8.16 7.58 8.10 58.2M
2023-06-29 8.50 8.51 8.36 8.41 25.1M
2023-06-28 8.79 8.81 8.25 8.51 41.2M
2023-06-27 8.53 8.95 8.52 8.86 42.6M
2023-06-26 9.07 9.23 8.44 8.45 53.1M
2023-06-21 9.75 9.76 9.14 9.15 49.0M
2023-06-20 9.75 9.86 9.62 9.64 51.6M
2023-06-19 9.68 9.99 9.59 9.86 83.2M
2023-06-16 9.26 9.99 9.25 9.72 83.8M
2023-06-15 9.55 9.60 9.33 9.34 53.9M
2023-06-14 9.76 9.86 9.58 9.61 72.0M
2023-06-13 9.56 10.20 9.25 9.91 111.8M
2023-06-12 9.44 9.67 9.38 9.56 61.5M
2023-06-09 9.31 9.48 9.20 9.44 59.4M
2023-06-08 9.42 9.43 9.07 9.22 56.1M
2023-06-07 9.30 9.66 9.13 9.44 66.8M
2023-06-06 9.67 9.74 9.23 9.30 76.8M
2023-06-05 9.63 9.77 9.52 9.67 82.4M
2023-06-02 9.35 10.30 9.27 9.83 149.5M
2023-06-01 9.12 9.90 9.07 9.76 186.6M
2023-05-31 8.19 9.01 8.19 9.01 133.0M
2023-05-30 8.05 8.22 7.83 8.19 44.4M
2023-05-29 8.12 8.20 8.02 8.05 31.8M
2023-05-26 7.95 8.25 7.87 8.13 48.8M
2023-05-25 7.92 8.07 7.75 7.95 43.5M
2023-05-24 8.25 8.32 8.01 8.04 55.2M
2023-05-23 8.21 8.60 8.08 8.44 72.0M
2023-05-22 8.24 8.38 8.11 8.27 32.3M
2023-05-19 8.37 8.43 8.19 8.24 31.9M
2023-05-18 8.39 8.62 8.17 8.40 51.2M
2023-05-17 8.25 8.46 8.18 8.40 26.7M
2023-05-16 8.60 8.60 8.22 8.26 29.4M
2023-05-15 8.55 8.57 8.25 8.56 29.6M
2023-05-12 8.60 8.65 8.45 8.45 25.2M
2023-05-11 8.69 8.78 8.52 8.58 28.1M
2023-05-10 8.73 8.91 8.61 8.72 26.8M
2023-05-09 8.96 9.05 8.75 8.76 40.8M
2023-05-08 9.00 9.38 8.90 9.12 49.0M
2023-05-05 9.03 9.59 8.88 9.16 62.2M
2023-05-04 8.98 9.15 8.88 9.04 35.0M
2023-04-28 8.65 9.05 8.65 8.96 39.9M
2023-04-27 8.89 8.93 8.57 8.65 41.4M
2023-04-26 9.10 9.12 8.66 8.88 51.4M
2023-04-25 9.68 9.69 8.89 9.20 63.6M
2023-04-24 9.79 10.09 9.64 9.77 34.3M
2023-04-21 10.25 10.30 9.72 9.79 62.3M
2023-04-20 10.75 10.75 10.43 10.56 54.6M
2023-04-19 10.20 11.09 10.20 10.78 88.3M
2023-04-18 10.18 10.25 10.00 10.20 33.7M
2023-04-17 10.38 10.38 10.14 10.20 35.9M
2023-04-14 10.35 10.58 10.21 10.40 37.6M
2023-04-13 10.64 10.64 10.30 10.31 45.5M
2023-04-12 10.50 10.76 10.41 10.64 48.4M
2023-04-11 10.42 10.67 10.31 10.43 44.7M
2023-04-10 11.12 11.24 10.37 10.54 77.3M
2023-04-07 11.11 11.49 11.01 11.26 58.3M
2023-04-06 11.60 11.60 11.10 11.11 92.8M
2023-04-04 12.20 12.27 11.87 11.87 88.9M
2023-04-03 12.18 12.35 12.01 12.29 82.5M
2023-03-31 12.17 12.36 12.00 12.23 69.4M
2023-03-30 12.22 12.60 12.11 12.18 74.8M
2023-03-29 12.63 12.73 12.20 12.38 120.4M
2023-03-28 12.07 13.34 11.99 12.90 174.6M
2023-03-27 12.45 12.62 12.06 12.19 112.2M
2023-03-24 12.46 13.04 12.41 12.66 142.0M
2023-03-23 12.21 12.66 11.91 12.53 123.7M
2023-03-22 11.90 12.48 11.90 12.28 108.2M
2023-03-21 11.90 12.12 11.70 11.95 88.8M
2023-03-20 12.15 12.50 11.84 12.18 102.1M
2023-03-17 12.28 12.74 12.25 12.34 103.3M
2023-03-16 12.35 12.75 12.09 12.38 108.5M
2023-03-15 13.05 13.18 12.53 12.59 138.2M
2023-03-14 12.39 13.56 12.30 13.00 205.8M
2023-03-13 12.03 12.85 11.80 12.54 126.0M
2023-03-10 11.98 12.96 11.87 12.38 143.4M
2023-03-09 13.02 13.08 12.28 12.28 171.1M
2023-03-08 13.00 13.56 12.74 13.27 215.8M
2023-03-07 12.06 13.45 11.75 13.06 274.5M
2023-03-06 12.26 12.80 12.10 12.23 160.9M
2023-03-03 11.61 12.64 11.25 12.26 202.8M
2023-03-02 11.94 12.00 11.62 11.78 143.4M
2023-03-01 11.84 12.30 11.74 11.97 239.7M
2023-02-28 10.77 11.45 10.25 11.45 155.8M
2023-02-27 10.62 10.89 10.40 10.41 81.3M
2023-02-24 11.40 11.50 10.66 10.77 135.4M
2023-02-23 11.03 11.97 11.03 11.41 206.8M
2023-02-22 11.40 11.54 10.81 11.12 203.0M
2023-02-21 10.00 11.07 9.95 11.07 168.6M
2023-02-20 9.69 10.07 9.58 10.06 54.5M
2023-02-17 10.33 10.36 9.81 9.81 75.2M
2023-02-16 10.70 10.88 10.36 10.43 76.8M
2023-02-15 10.81 10.85 10.55 10.73 65.9M
2023-02-14 10.90 11.21 10.81 10.92 71.4M
2023-02-13 10.70 11.15 10.63 10.97 78.7M
2023-02-10 10.78 11.16 10.63 10.82 86.4M
2023-02-09 11.00 11.15 10.70 10.87 146.0M
2023-02-08 10.28 11.36 10.05 11.36 201.7M
2023-02-07 10.86 10.95 10.25 10.33 104.7M
2023-02-06 10.80 11.26 10.73 11.00 69.3M
2023-02-03 10.83 11.28 10.78 11.06 84.2M
2023-02-02 11.70 11.70 11.01 11.03 138.5M
2023-02-01 11.43 11.94 11.21 11.81 148.6M
2023-01-31 12.56 13.24 12.02 12.18 161.9M
2023-01-30 12.99 13.47 12.50 12.92 158.6M
2023-01-20 12.23 13.34 12.23 12.54 186.2M
2023-01-19 13.10 14.18 12.83 13.59 217.1M
2023-01-18 12.10 13.45 11.05 12.95 223.1M
2023-01-17 12.65 12.81 11.70 12.27 187.1M
2023-01-16 10.73 12.61 10.73 12.25 212.3M
2023-01-13 12.38 12.58 11.46 11.46 133.0M
2023-01-12 12.12 13.35 12.11 12.73 220.0M
2023-01-11 12.21 12.71 11.70 12.19 163.2M
2023-01-10 12.00 12.99 11.38 12.78 229.5M
2023-01-09 11.11 12.09 11.11 12.09 229.2M
2023-01-06 10.71 11.60 10.60 10.99 202.6M
2023-01-05 12.51 12.73 11.78 11.78 101.7M
2023-01-04 13.20 13.40 12.46 13.09 255.1M
2023-01-03 11.70 12.34 11.70 12.34 120.2M