Shenzhen TVT Digital Technology Co Ltd (002835)

002835
🏛️ Chine →
17.17
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 17.53 17.61 17.45 17.45 126.7K
09:35 17.45 17.49 17.33 17.35 148.3K
09:40 17.34 17.36 17.29 17.31 154.2K
09:45 17.31 17.35 17.26 17.28 244.9K
09:50 17.28 17.29 17.18 17.25 128.9K
09:55 17.23 17.25 17.18 17.18 65.9K
10:00 17.18 17.19 17.12 17.14 108.8K
10:05 17.15 17.16 17.05 17.05 127.0K
10:10 17.05 17.10 17.02 17.10 131.7K
10:15 17.10 17.11 16.94 16.97 179.5K
10:20 16.99 17.00 16.90 16.90 125.6K
10:25 16.89 16.90 16.80 16.83 161.9K
10:30 16.83 16.85 16.80 16.85 133.9K
10:35 16.85 16.90 16.85 16.85 90.6K
10:40 16.85 16.92 16.81 16.91 45.5K
10:45 16.91 16.96 16.91 16.92 94.6K
10:50 16.93 16.97 16.91 16.96 55.8K
10:55 16.95 17.00 16.92 17.00 53.0K
11:00 16.98 16.98 16.95 16.95 45.4K
11:05 16.96 17.01 16.94 16.94 29.8K
11:10 16.96 17.00 16.92 16.92 16.2K
11:15 16.95 17.00 16.92 16.99 30.8K
11:20 16.98 17.00 16.92 16.92 36.9K
11:25 16.92 16.92 16.90 16.90 30.2K
11:30 16.90 16.90 16.90 16.90 2.6K
13:00 16.89 16.97 16.89 16.93 51.3K
13:05 16.93 16.95 16.91 16.94 22.6K
13:10 16.95 17.05 16.93 17.03 59.7K
13:15 17.03 17.08 17.03 17.06 35.7K
13:20 17.04 17.07 17.00 17.06 18.1K
13:25 17.06 17.11 17.05 17.10 29.7K
13:30 17.09 17.13 17.05 17.06 59.9K
13:35 17.06 17.08 17.01 17.04 28.1K
13:40 17.03 17.04 17.00 17.01 23.3K
13:45 17.01 17.03 17.00 17.00 33.3K
13:50 17.00 17.11 16.96 17.11 56.3K
13:55 17.11 17.12 17.05 17.11 46.0K
14:00 17.11 17.12 17.07 17.07 47.0K
14:05 17.08 17.08 17.04 17.04 15.5K
14:10 17.05 17.07 17.01 17.06 42.2K
14:15 17.07 17.14 17.06 17.14 62.3K
14:20 17.14 17.21 17.14 17.16 51.7K
14:25 17.17 17.26 17.17 17.25 24.9K
14:30 17.25 17.28 17.24 17.28 74.7K
14:35 17.28 17.30 17.23 17.23 35.8K
14:40 17.25 17.29 17.25 17.28 49.8K
14:45 17.28 17.31 17.28 17.31 56.3K
14:50 17.31 17.32 17.29 17.30 85.9K
14:55 17.30 17.31 17.28 17.29 21.9K
15:40 17.29 17.29 17.29 17.29 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 17.24 17.30 17.12 17.17 1.6M
2025-09-29 17.14 17.29 16.94 17.21 2.0M
2025-09-26 17.24 17.41 17.03 17.17 2.3M
2025-09-25 17.42 17.60 17.31 17.33 2.3M
2025-09-24 17.18 17.55 17.11 17.45 2.3M
2025-09-23 17.61 17.63 16.80 17.29 3.4M
2025-09-22 17.52 17.72 17.43 17.59 1.8M
2025-09-19 17.63 17.85 17.46 17.54 3.1M
2025-09-18 18.20 18.25 17.60 17.72 4.3M
2025-09-17 18.13 18.30 18.06 18.20 2.8M
2025-09-16 17.80 18.13 17.80 18.13 3.3M
2025-09-15 17.81 17.84 17.70 17.82 1.9M
2025-09-12 17.90 17.95 17.76 17.85 2.8M
2025-09-11 17.55 17.88 17.32 17.87 3.2M
2025-09-10 17.51 17.68 17.48 17.51 2.4M
2025-09-09 17.99 17.99 17.50 17.51 3.4M
2025-09-08 17.91 18.18 17.71 18.01 3.0M
2025-09-05 17.66 17.90 17.53 17.90 3.6M
2025-09-04 17.60 17.88 17.28 17.56 3.9M
2025-09-03 18.11 18.25 17.55 17.60 4.3M
2025-09-02 18.87 18.88 17.91 18.16 7.7M
2025-09-01 18.69 19.40 18.69 18.90 7.5M
2025-08-29 19.40 19.40 18.68 18.69 7.8M
2025-08-28 19.28 19.60 18.58 19.37 14.3M
2025-08-27 19.08 20.22 18.72 19.52 20.3M
2025-08-26 19.02 19.29 18.88 19.23 6.3M
2025-08-25 19.53 19.53 19.01 19.12 8.0M
2025-08-22 19.27 19.46 19.22 19.42 3.9M
2025-08-21 19.39 19.52 19.20 19.28 3.9M
2025-08-20 19.28 19.34 19.07 19.33 3.9M
2025-08-19 19.31 19.36 19.12 19.28 3.7M
2025-08-18 19.18 19.32 19.08 19.25 5.0M
2025-08-15 19.05 19.19 18.98 19.13 3.7M
2025-08-14 19.24 19.30 18.89 19.05 4.9M
2025-08-13 19.20 19.24 19.04 19.16 4.3M
2025-08-12 19.11 19.24 19.02 19.13 3.2M
2025-08-11 18.80 19.22 18.80 19.13 4.1M
2025-08-08 19.03 19.05 18.68 18.81 3.4M
2025-08-07 18.92 19.07 18.82 19.03 4.0M
2025-08-06 18.90 18.94 18.76 18.93 3.9M
2025-08-05 18.70 18.91 18.65 18.88 4.8M
2025-08-04 18.43 18.70 18.36 18.69 4.0M
2025-08-01 18.24 18.57 18.19 18.54 4.5M
2025-07-31 18.36 18.59 18.17 18.20 3.3M
2025-07-30 18.63 18.63 18.28 18.46 3.8M
2025-07-29 18.48 18.73 18.31 18.52 3.4M
2025-07-28 18.58 18.58 18.36 18.55 4.1M
2025-07-25 18.20 18.48 18.13 18.40 4.8M
2025-07-24 18.19 18.29 18.06 18.15 3.4M
2025-07-23 18.22 18.35 18.08 18.09 3.5M
2025-07-22 18.45 18.45 18.20 18.37 3.2M
2025-07-21 18.20 18.45 18.15 18.42 4.0M
2025-07-18 18.35 18.48 18.15 18.30 4.0M
2025-07-17 18.24 18.39 18.14 18.29 2.9M
2025-07-16 18.16 18.41 18.14 18.26 3.3M
2025-07-15 18.16 18.25 17.85 18.11 3.6M
2025-07-14 18.18 18.27 18.01 18.27 2.9M
2025-07-11 18.17 18.26 17.92 18.20 3.2M
2025-07-10 18.20 18.31 18.02 18.15 3.2M
2025-07-09 18.48 18.50 18.16 18.26 4.9M
2025-07-08 18.73 18.88 18.68 18.88 3.9M
2025-07-07 18.68 18.77 18.58 18.68 2.1M
2025-07-04 18.89 18.94 18.64 18.68 3.2M
2025-07-03 18.67 18.94 18.60 18.90 4.2M
2025-07-02 18.70 18.84 18.53 18.67 3.2M
2025-07-01 18.78 18.84 18.61 18.83 4.1M
2025-06-30 18.73 18.78 18.58 18.77 4.0M
2025-06-27 18.43 18.67 18.39 18.59 4.4M
2025-06-26 18.60 18.65 18.33 18.46 5.5M
2025-06-25 18.35 19.09 18.19 18.58 8.4M
2025-06-24 17.94 18.38 17.86 18.31 4.3M
2025-06-23 17.38 17.93 17.37 17.89 3.3M
2025-06-20 17.70 17.90 17.51 17.57 3.0M
2025-06-19 18.09 18.20 17.73 17.82 3.5M
2025-06-18 18.00 18.27 17.90 18.19 4.2M
2025-06-17 18.03 18.55 17.90 18.17 6.5M
2025-06-16 17.61 18.12 17.60 18.01 3.7M
2025-06-13 18.32 18.32 17.73 17.76 5.8M
2025-06-12 18.27 18.46 18.13 18.34 3.9M
2025-06-11 18.22 18.54 18.22 18.38 4.4M
2025-06-10 18.58 18.71 18.05 18.31 6.8M
2025-06-09 18.70 18.89 18.47 18.61 8.6M
2025-06-06 18.57 19.37 18.45 18.77 13.1M
2025-06-05 18.40 18.59 18.25 18.53 7.8M
2025-06-04 18.37 18.68 18.12 18.45 7.6M
2025-06-03 18.05 19.15 18.03 18.37 8.5M
2025-05-30 18.77 18.90 17.90 18.15 13.6M
2025-05-29 18.84 19.24 18.68 18.90 16.1M
2025-05-28 19.06 19.70 18.71 19.03 26.3M
2025-05-27 20.02 20.67 19.30 19.33 36.8M
2025-05-26 17.06 18.79 17.06 18.79 9.4M
2025-05-23 17.34 17.54 17.08 17.08 2.6M
2025-05-22 17.60 17.80 17.33 17.34 2.6M
2025-05-21 17.96 17.97 17.51 17.63 2.6M
2025-05-20 17.69 17.97 17.57 17.97 2.3M
2025-05-19 17.68 17.77 17.42 17.67 2.5M
2025-05-16 17.56 17.93 17.52 17.70 2.8M
2025-05-15 17.81 17.85 17.56 17.60 2.1M
2025-05-14 17.93 18.14 17.71 17.86 3.0M
2025-05-13 18.25 18.37 17.90 17.95 3.9M
2025-05-12 17.99 18.18 17.91 18.03 3.2M
2025-05-09 17.89 17.89 17.54 17.73 3.1M
2025-05-08 17.54 17.86 17.40 17.83 2.8M
2025-05-07 17.77 17.88 17.40 17.57 3.7M
2025-05-06 17.36 17.59 17.28 17.58 3.5M
2025-04-30 16.99 17.28 16.99 17.18 2.7M
2025-04-29 16.72 17.14 16.65 16.98 2.4M
2025-04-28 16.85 16.98 16.63 16.79 3.4M
2025-04-25 17.00 17.25 16.86 16.86 3.8M
2025-04-24 17.68 17.68 16.85 17.00 5.2M
2025-04-23 16.92 17.20 16.92 17.20 3.6M
2025-04-22 16.63 16.85 16.51 16.77 3.6M
2025-04-21 16.35 16.64 16.17 16.63 2.8M
2025-04-18 16.28 16.48 16.11 16.33 2.4M
2025-04-17 16.20 16.53 16.08 16.29 2.8M
2025-04-16 16.53 16.60 15.89 16.20 3.6M
2025-04-15 16.54 16.78 16.42 16.62 3.2M
2025-04-14 16.56 16.83 16.51 16.57 3.9M
2025-04-11 15.90 16.29 15.66 16.16 4.5M
2025-04-10 15.63 16.48 15.63 15.94 8.1M
2025-04-09 14.49 15.38 13.72 15.23 9.2M
2025-04-08 16.10 16.65 15.23 15.24 8.0M
2025-04-07 16.92 17.80 16.92 16.92 2.1M
2025-04-03 19.14 19.33 18.60 18.80 4.1M
2025-04-02 19.61 19.77 19.43 19.50 2.5M
2025-04-01 19.36 19.75 19.36 19.55 2.3M
2025-03-31 19.47 19.48 18.87 19.41 3.2M
2025-03-28 19.78 19.84 19.38 19.40 2.7M
2025-03-27 20.00 20.07 19.65 19.79 2.5M
2025-03-26 19.82 20.21 19.75 20.06 3.3M
2025-03-25 20.02 20.12 19.58 19.77 2.7M
2025-03-24 20.50 20.60 19.37 20.00 4.9M
2025-03-21 21.06 21.18 20.40 20.46 5.8M
2025-03-20 21.08 21.52 20.98 21.19 6.4M
2025-03-19 21.23 21.29 20.97 21.14 4.5M
2025-03-18 21.39 21.39 21.05 21.26 5.8M
2025-03-17 21.01 21.39 20.92 21.32 7.4M
2025-03-14 20.61 21.08 20.48 21.00 6.5M
2025-03-13 20.76 20.94 20.35 20.84 5.9M
2025-03-12 20.73 21.09 20.61 20.90 6.2M
2025-03-11 20.39 20.77 20.23 20.68 4.2M
2025-03-10 20.45 20.71 20.35 20.63 4.1M
2025-03-07 20.55 20.98 20.45 20.61 5.7M
2025-03-06 20.22 20.83 20.11 20.69 6.9M
2025-03-05 20.08 20.25 19.92 20.22 4.3M
2025-03-04 19.62 20.20 19.55 20.17 4.2M
2025-03-03 19.76 20.18 19.43 19.81 5.4M
2025-02-28 20.62 20.77 19.57 19.63 8.4M
2025-02-27 21.06 21.48 20.42 20.92 9.4M
2025-02-26 21.01 21.15 20.81 21.04 7.0M
2025-02-25 21.08 21.46 20.86 20.98 8.3M
2025-02-24 21.23 21.55 20.94 21.25 9.9M
2025-02-21 21.04 21.45 20.90 21.40 12.4M
2025-02-20 20.93 21.35 20.88 21.09 10.2M
2025-02-19 20.30 21.02 20.30 21.00 11.7M
2025-02-18 21.15 21.34 20.17 20.23 14.4M
2025-02-17 20.91 21.57 20.85 21.34 16.4M
2025-02-14 20.91 21.18 20.70 21.03 14.6M
2025-02-13 22.30 22.34 20.87 20.96 25.6M
2025-02-12 21.95 23.50 21.92 22.35 37.8M
2025-02-11 23.49 23.67 23.02 23.67 13.8M
2025-02-10 19.57 21.52 19.37 21.52 10.9M
2025-02-07 19.57 19.82 19.21 19.56 10.5M
2025-02-06 19.14 19.70 19.02 19.67 9.3M
2025-02-05 19.35 19.57 18.86 19.30 9.5M
2025-01-27 18.98 19.87 18.77 19.47 10.3M
2025-01-24 18.60 19.09 18.60 19.04 4.6M
2025-01-23 18.88 19.19 18.68 18.72 6.1M
2025-01-22 18.82 19.00 18.53 18.67 6.4M
2025-01-21 18.38 19.37 18.26 19.02 9.0M
2025-01-20 18.24 18.37 18.03 18.32 4.8M
2025-01-17 17.73 18.10 17.64 18.02 4.2M
2025-01-16 17.91 18.16 17.66 17.84 4.2M
2025-01-15 17.96 18.06 17.72 17.80 4.3M
2025-01-14 17.06 17.95 16.96 17.93 6.3M
2025-01-13 16.80 17.11 16.38 16.92 4.5M
2025-01-10 17.60 17.87 17.01 17.01 5.2M
2025-01-09 17.42 17.99 17.30 17.66 5.4M
2025-01-08 17.36 17.78 16.85 17.55 6.4M
2025-01-07 16.93 17.59 16.90 17.53 6.5M
2025-01-06 17.40 17.42 16.61 16.85 6.6M
2025-01-03 18.84 18.96 17.39 17.50 9.0M
2025-01-02 19.14 19.39 18.40 18.62 8.5M