Shenzhen MTC Co Ltd (002429)

002429
🏛️ Chine →
6.73
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 6.91 6.99 6.88 6.98 8,835.3K
09:35 6.98 6.98 6.93 6.95 4,134.2K
09:40 6.95 6.95 6.90 6.90 4,267.0K
09:45 6.91 6.91 6.88 6.90 4,563.1K
09:50 6.90 6.90 6.84 6.84 4,271.8K
09:55 6.84 6.88 6.84 6.88 3,648.3K
10:00 6.87 6.88 6.85 6.85 2,172.7K
10:05 6.85 6.88 6.84 6.87 2,999.8K
10:10 6.87 6.90 6.85 6.90 3,829.4K
10:15 6.90 6.91 6.87 6.89 1,670.2K
10:20 6.88 6.94 6.88 6.93 3,112.7K
10:25 6.93 6.94 6.88 6.88 1,657.1K
10:30 6.89 6.90 6.88 6.88 710.7K
10:35 6.88 6.89 6.85 6.86 1,876.7K
10:40 6.87 6.87 6.85 6.87 926.4K
10:45 6.86 6.89 6.86 6.88 789.6K
10:50 6.88 6.90 6.88 6.90 816.2K
10:55 6.90 6.96 6.89 6.95 2,368.8K
11:00 6.95 6.95 6.91 6.92 868.9K
11:05 6.91 6.93 6.90 6.90 927.3K
11:10 6.90 6.91 6.89 6.89 480.0K
11:15 6.90 6.91 6.87 6.88 1,623.8K
11:20 6.89 6.89 6.86 6.87 1,181.7K
11:25 6.86 6.88 6.86 6.86 813.6K
11:30 6.86 6.86 6.86 6.86 10.8K
13:00 6.86 6.87 6.85 6.87 1,277.5K
13:05 6.86 6.87 6.85 6.86 1,147.5K
13:10 6.86 6.87 6.85 6.86 740.5K
13:15 6.86 6.88 6.86 6.87 463.1K
13:20 6.86 6.88 6.86 6.87 609.2K
13:25 6.87 6.87 6.85 6.85 660.3K
13:30 6.86 6.86 6.84 6.85 1,817.9K
13:35 6.84 6.86 6.84 6.86 1,034.2K
13:40 6.85 6.86 6.84 6.84 1,094.8K
13:45 6.84 6.86 6.84 6.86 1,272.8K
13:50 6.86 6.86 6.83 6.84 1,011.5K
13:55 6.83 6.84 6.77 6.79 6,186.7K
14:00 6.78 6.81 6.78 6.81 1,845.9K
14:05 6.80 6.81 6.79 6.81 1,024.5K
14:10 6.80 6.81 6.79 6.79 2,424.9K
14:15 6.79 6.80 6.77 6.78 2,857.5K
14:20 6.79 6.80 6.77 6.77 1,484.5K
14:25 6.77 6.78 6.75 6.77 3,431.8K
14:30 6.78 6.78 6.75 6.76 2,527.9K
14:35 6.75 6.77 6.75 6.76 1,949.3K
14:40 6.76 6.77 6.74 6.77 2,805.7K
14:45 6.77 6.78 6.76 6.77 1,690.0K
14:50 6.76 6.77 6.74 6.74 3,063.2K
14:55 6.75 6.75 6.71 6.72 3,035.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.92 6.99 6.71 6.73 106.5M
2025-09-25 6.98 7.07 6.84 6.92 131.5M
2025-09-24 6.75 7.05 6.69 6.97 155.8M
2025-09-23 7.08 7.15 6.62 6.79 203.5M
2025-09-22 7.16 7.36 6.99 7.07 239.3M
2025-09-19 6.75 7.11 6.66 6.83 223.2M
2025-09-18 6.67 6.96 6.60 6.68 281.7M
2025-09-17 6.48 6.72 6.42 6.48 160.0M
2025-09-16 6.67 6.73 6.48 6.56 201.5M
2025-09-15 6.49 6.99 6.33 6.68 387.3M
2025-09-12 6.08 6.53 5.98 6.53 224.8M
2025-09-11 5.71 5.99 5.64 5.94 181.0M
2025-09-10 5.57 5.84 5.51 5.71 128.0M
2025-09-09 5.71 5.75 5.48 5.51 103.4M
2025-09-08 5.80 5.81 5.66 5.73 97.1M
2025-09-05 5.53 5.82 5.48 5.80 150.6M
2025-09-04 5.81 5.87 5.39 5.53 173.9M
2025-09-03 5.61 5.92 5.45 5.73 189.2M
2025-09-02 5.87 5.87 5.56 5.61 141.3M
2025-09-01 5.67 5.93 5.65 5.81 184.9M
2025-08-29 5.78 5.78 5.58 5.59 124.1M
2025-08-28 5.62 5.85 5.51 5.74 199.9M
2025-08-27 5.68 6.02 5.63 5.66 299.6M
2025-08-26 5.41 5.64 5.34 5.58 173.8M
2025-08-25 5.60 5.70 5.40 5.44 234.1M
2025-08-22 5.30 5.61 5.22 5.52 338.9M
2025-08-21 5.09 5.47 5.08 5.47 304.6M
2025-08-20 4.86 5.01 4.83 4.97 87.6M
2025-08-19 4.84 4.93 4.81 4.88 81.5M
2025-08-18 4.69 4.88 4.68 4.85 123.3M
2025-08-15 4.50 4.71 4.49 4.65 64.9M
2025-08-14 4.59 4.61 4.49 4.51 40.1M
2025-08-13 4.56 4.59 4.54 4.58 37.9M
2025-08-12 4.57 4.58 4.52 4.56 30.2M
2025-08-11 4.49 4.57 4.49 4.55 34.5M
2025-08-08 4.54 4.54 4.49 4.50 25.2M
2025-08-07 4.58 4.60 4.53 4.54 27.9M
2025-08-06 4.56 4.58 4.54 4.57 25.5M
2025-08-05 4.51 4.59 4.50 4.58 33.9M
2025-08-04 4.49 4.52 4.47 4.51 29.2M
2025-08-01 4.50 4.53 4.47 4.52 31.7M
2025-07-31 4.55 4.59 4.48 4.50 42.5M
2025-07-30 4.63 4.63 4.55 4.58 34.8M
2025-07-29 4.65 4.66 4.58 4.63 37.9M
2025-07-28 4.69 4.70 4.64 4.65 30.7M
2025-07-25 4.70 4.71 4.67 4.68 31.6M
2025-07-24 4.66 4.69 4.64 4.69 39.9M
2025-07-23 4.65 4.71 4.62 4.64 43.0M
2025-07-22 4.67 4.68 4.60 4.66 43.1M
2025-07-21 4.66 4.68 4.64 4.67 34.1M
2025-07-18 4.71 4.72 4.64 4.66 40.8M
2025-07-17 4.62 4.72 4.62 4.69 75.1M
2025-07-16 4.55 4.59 4.54 4.55 25.2M
2025-07-15 4.59 4.61 4.53 4.56 38.3M
2025-07-14 4.58 4.65 4.57 4.59 41.3M
2025-07-11 4.56 4.58 4.53 4.56 45.3M
2025-07-10 4.50 4.60 4.49 4.57 56.8M
2025-07-09 4.52 4.54 4.47 4.48 44.2M
2025-07-08 4.43 4.58 4.43 4.52 96.6M
2025-07-07 4.35 4.37 4.33 4.36 19.8M
2025-07-04 4.40 4.40 4.35 4.36 29.6M
2025-07-03 4.37 4.41 4.36 4.40 33.7M
2025-07-02 4.39 4.39 4.34 4.36 24.6M
2025-07-01 4.37 4.40 4.36 4.39 27.6M
2025-06-30 4.39 4.42 4.37 4.38 31.0M
2025-06-27 4.30 4.42 4.29 4.38 49.5M
2025-06-26 4.33 4.35 4.29 4.30 30.3M
2025-06-25 4.31 4.35 4.27 4.34 34.9M
2025-06-24 4.22 4.31 4.21 4.30 28.3M
2025-06-23 4.15 4.21 4.12 4.20 20.0M
2025-06-20 4.17 4.22 4.16 4.17 20.1M
2025-06-19 4.28 4.29 4.16 4.18 34.0M
2025-06-18 4.30 4.31 4.27 4.28 19.7M
2025-06-17 4.31 4.33 4.29 4.31 19.2M
2025-06-16 4.30 4.33 4.29 4.31 19.4M
2025-06-13 4.35 4.36 4.28 4.29 28.0M
2025-06-12 4.36 4.38 4.33 4.36 21.5M
2025-06-11 4.35 4.40 4.33 4.37 26.6M
2025-06-10 4.49 4.50 4.40 4.44 31.1M
2025-06-09 4.44 4.50 4.43 4.49 33.4M
2025-06-06 4.42 4.43 4.38 4.42 27.0M
2025-06-05 4.39 4.42 4.37 4.41 26.1M
2025-06-04 4.33 4.39 4.33 4.39 26.2M
2025-06-03 4.31 4.33 4.30 4.32 22.0M
2025-05-30 4.39 4.39 4.31 4.32 30.1M
2025-05-29 4.32 4.42 4.32 4.41 32.0M
2025-05-28 4.35 4.37 4.31 4.32 18.9M
2025-05-27 4.38 4.38 4.33 4.34 21.9M
2025-05-26 4.33 4.39 4.33 4.38 20.3M
2025-05-23 4.41 4.45 4.35 4.35 30.2M
2025-05-22 4.46 4.49 4.41 4.42 29.5M
2025-05-21 4.51 4.52 4.46 4.47 25.5M
2025-05-20 4.48 4.54 4.44 4.52 31.1M
2025-05-19 4.46 4.48 4.43 4.47 26.8M
2025-05-16 4.47 4.50 4.44 4.45 25.2M
2025-05-15 4.56 4.56 4.46 4.48 37.9M
2025-05-14 4.53 4.58 4.50 4.55 38.4M
2025-05-13 4.66 4.68 4.53 4.54 58.0M
2025-05-12 4.51 4.56 4.51 4.55 36.3M
2025-05-09 4.54 4.55 4.44 4.47 36.7M
2025-05-08 4.45 4.56 4.44 4.54 48.9M
2025-05-07 4.49 4.52 4.42 4.46 45.6M
2025-05-06 4.34 4.47 4.33 4.45 48.7M
2025-04-30 4.28 4.35 4.28 4.31 34.6M
2025-04-29 4.29 4.33 4.26 4.28 26.8M
2025-04-28 4.39 4.41 4.29 4.30 44.8M
2025-04-25 4.39 4.43 4.34 4.40 46.4M
2025-04-24 4.48 4.49 4.41 4.42 34.3M
2025-04-23 4.46 4.50 4.44 4.48 42.9M
2025-04-22 4.46 4.50 4.42 4.43 34.5M
2025-04-21 4.41 4.47 4.39 4.47 32.2M
2025-04-18 4.40 4.43 4.35 4.43 34.2M
2025-04-17 4.42 4.48 4.39 4.39 39.0M
2025-04-16 4.52 4.53 4.41 4.47 31.6M
2025-04-15 4.54 4.57 4.50 4.55 29.7M
2025-04-14 4.63 4.66 4.54 4.56 50.1M
2025-04-11 4.40 4.57 4.39 4.51 55.4M
2025-04-10 4.55 4.59 4.43 4.43 68.8M
2025-04-09 4.23 4.35 4.08 4.31 80.7M
2025-04-08 4.55 4.56 4.23 4.32 115.7M
2025-04-07 4.70 4.82 4.63 4.63 56.8M
2025-04-03 5.15 5.22 5.11 5.14 48.5M
2025-04-02 5.23 5.28 5.21 5.23 27.2M
2025-04-01 5.21 5.28 5.19 5.23 36.7M
2025-03-31 5.25 5.27 5.14 5.20 46.3M
2025-03-28 5.34 5.37 5.27 5.27 40.5M
2025-03-27 5.36 5.39 5.29 5.35 39.8M
2025-03-26 5.36 5.40 5.35 5.37 35.1M
2025-03-25 5.39 5.41 5.35 5.37 47.5M
2025-03-24 5.42 5.47 5.29 5.38 61.8M
2025-03-21 5.54 5.57 5.42 5.44 62.7M
2025-03-20 5.57 5.59 5.52 5.53 48.3M
2025-03-19 5.60 5.62 5.53 5.57 51.7M
2025-03-18 5.68 5.69 5.60 5.63 56.7M
2025-03-17 5.69 5.72 5.63 5.65 69.1M
2025-03-14 5.57 5.68 5.52 5.65 99.1M
2025-03-13 5.58 5.63 5.49 5.56 76.8M
2025-03-12 5.63 5.65 5.56 5.57 71.5M
2025-03-11 5.44 5.68 5.41 5.62 132.7M
2025-03-10 5.47 5.58 5.43 5.52 80.4M
2025-03-07 5.51 5.60 5.46 5.50 76.3M
2025-03-06 5.47 5.57 5.47 5.54 79.1M
2025-03-05 5.47 5.50 5.37 5.43 49.5M
2025-03-04 5.31 5.49 5.31 5.47 63.5M
2025-03-03 5.33 5.44 5.27 5.35 67.8M
2025-02-28 5.47 5.49 5.28 5.28 84.3M
2025-02-27 5.61 5.62 5.43 5.51 93.3M
2025-02-26 5.56 5.64 5.51 5.60 98.0M
2025-02-25 5.47 5.63 5.42 5.55 103.1M
2025-02-24 5.55 5.60 5.46 5.55 101.2M
2025-02-21 5.38 5.54 5.34 5.53 108.0M
2025-02-20 5.36 5.43 5.29 5.38 75.7M
2025-02-19 5.27 5.37 5.25 5.37 62.1M
2025-02-18 5.48 5.52 5.26 5.28 92.8M
2025-02-17 5.51 5.58 5.44 5.49 88.9M
2025-02-14 5.48 5.53 5.47 5.50 61.7M
2025-02-13 5.59 5.59 5.46 5.50 81.3M
2025-02-12 5.47 5.59 5.46 5.58 80.2M
2025-02-11 5.58 5.59 5.45 5.49 79.8M
2025-02-10 5.64 5.66 5.53 5.57 92.2M
2025-02-07 5.50 5.67 5.49 5.61 119.8M
2025-02-06 5.34 5.52 5.32 5.52 95.6M
2025-02-05 5.39 5.42 5.31 5.36 62.7M
2025-01-27 5.50 5.52 5.34 5.35 69.0M
2025-01-24 5.39 5.48 5.38 5.47 67.6M
2025-01-23 5.50 5.59 5.40 5.41 105.5M
2025-01-22 5.45 5.51 5.40 5.45 83.2M
2025-01-21 5.41 5.51 5.39 5.48 118.4M
2025-01-20 5.40 5.49 5.35 5.37 102.4M
2025-01-17 5.34 5.41 5.28 5.35 95.3M
2025-01-16 5.26 5.41 5.24 5.36 149.5M
2025-01-15 5.30 5.31 5.18 5.24 82.9M
2025-01-14 5.09 5.34 5.06 5.31 115.9M
2025-01-13 5.06 5.12 4.97 5.06 85.0M
2025-01-10 5.30 5.35 5.11 5.11 120.4M
2025-01-09 5.25 5.38 5.23 5.30 104.6M
2025-01-08 5.42 5.43 5.13 5.32 152.8M
2025-01-07 5.28 5.45 5.22 5.44 148.0M
2025-01-06 5.34 5.41 5.20 5.28 142.6M
2025-01-03 5.67 5.70 5.30 5.33 189.3M
2025-01-02 5.78 5.88 5.57 5.64 184.6M