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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.53 10.62 10.41 10.49 1.5M
2021-12-30 10.40 10.70 10.36 10.51 2.4M
2021-12-29 10.67 10.69 10.32 10.43 3.1M
2021-12-28 10.16 10.74 10.05 10.58 5.6M
2021-12-27 10.03 10.14 9.82 10.11 1.9M
2021-12-24 10.32 10.37 9.99 10.03 2.7M
2021-12-23 10.44 10.49 10.22 10.31 2.0M
2021-12-22 10.52 10.58 10.40 10.44 1.6M
2021-12-21 10.24 10.54 10.24 10.51 2.1M
2021-12-20 10.34 10.45 10.16 10.23 2.0M
2021-12-17 10.50 10.50 10.32 10.33 1.9M
2021-12-16 10.46 10.62 10.41 10.50 1.2M
2021-12-15 10.52 10.63 10.34 10.46 2.6M
2021-12-14 10.45 10.65 10.33 10.41 2.7M
2021-12-13 10.52 10.52 10.31 10.38 1.4M
2021-12-10 10.45 10.54 10.32 10.44 1.8M
2021-12-09 10.70 10.76 10.42 10.44 2.8M
2021-12-08 10.34 10.79 10.23 10.63 5.4M
2021-12-07 10.36 10.57 10.11 10.28 3.9M
2021-12-06 11.07 11.20 10.28 10.36 7.8M
2021-12-03 10.86 11.25 10.80 11.20 4.5M
2021-12-02 11.01 11.27 10.78 10.81 2.3M
2021-12-01 10.86 11.15 10.72 11.09 2.8M
2021-11-30 10.69 10.99 10.35 10.77 3.7M
2021-11-29 10.62 10.77 10.49 10.55 2.7M
2021-11-26 10.94 11.25 10.71 10.79 3.1M
2021-11-25 10.71 11.45 10.71 10.98 5.8M
2021-11-24 10.84 10.99 10.76 10.79 2.3M
2021-11-23 10.55 10.90 10.42 10.84 3.4M
2021-11-22 10.61 10.75 10.42 10.55 2.1M
2021-11-19 10.49 10.68 10.34 10.64 2.2M
2021-11-18 10.65 10.74 10.31 10.53 2.0M
2021-11-17 10.42 10.68 10.27 10.63 2.5M
2021-11-16 10.62 10.75 10.41 10.45 2.8M
2021-11-15 10.28 10.67 10.12 10.62 4.6M
2021-11-12 10.20 10.34 10.09 10.28 2.4M
2021-11-11 10.18 10.33 10.03 10.16 2.6M
2021-11-10 9.99 10.20 9.94 10.18 3.2M
2021-11-09 9.84 10.19 9.84 9.94 1.5M
2021-11-08 9.97 10.36 9.82 9.85 2.5M
2021-11-05 9.47 10.15 9.47 10.03 5.5M
2021-11-04 9.36 9.57 9.16 9.52 1.4M
2021-11-03 9.39 9.45 9.11 9.38 1.2M
2021-11-02 9.36 9.56 9.22 9.29 1.5M
2021-11-01 9.37 9.49 9.30 9.36 1.0M
2021-10-29 9.10 9.50 9.10 9.32 1.4M
2021-10-28 8.98 9.29 8.96 9.11 1.6M
2021-10-27 9.55 9.55 9.01 9.05 2.6M
2021-10-26 9.61 9.71 9.50 9.50 0.9M
2021-10-25 9.49 9.74 9.42 9.64 1.0M
2021-10-22 9.68 9.68 9.58 9.58 0.7M
2021-10-21 9.71 9.73 9.61 9.64 0.9M
2021-10-20 9.86 9.86 9.72 9.73 1.0M
2021-10-19 9.95 10.04 9.84 9.85 1.1M
2021-10-18 9.90 9.95 9.71 9.90 1.0M
2021-10-15 9.95 9.99 9.89 9.90 1.0M
2021-10-14 10.00 10.06 9.83 10.06 1.1M
2021-10-13 9.89 10.05 9.78 10.05 1.3M
2021-10-12 10.11 10.11 9.83 9.89 2.0M
2021-10-11 10.00 10.15 9.93 10.08 2.1M
2021-10-08 9.86 10.08 9.78 9.97 2.7M
2021-09-30 9.51 9.84 9.44 9.79 2.0M
2021-09-29 9.60 9.60 9.43 9.43 1.1M
2021-09-28 9.74 9.74 9.50 9.61 1.4M
2021-09-27 9.82 9.84 9.48 9.74 1.7M
2021-09-24 9.95 10.03 9.71 9.72 1.8M
2021-09-23 9.81 10.06 9.81 9.93 1.5M
2021-09-22 9.73 9.87 9.63 9.81 1.3M
2021-09-17 10.09 10.19 9.63 9.72 2.9M
2021-09-16 10.11 10.38 10.08 10.08 2.4M
2021-09-15 10.09 10.19 10.02 10.11 1.4M
2021-09-14 10.38 10.38 10.08 10.13 2.1M
2021-09-13 10.20 10.35 10.09 10.34 2.2M
2021-09-10 10.38 10.46 10.12 10.14 3.1M
2021-09-09 10.40 10.53 10.30 10.38 3.0M
2021-09-08 10.21 10.45 10.15 10.40 3.0M
2021-09-07 10.14 10.25 10.07 10.20 2.6M
2021-09-06 10.12 10.23 9.98 10.14 2.0M
2021-09-03 9.91 10.14 9.91 10.09 2.0M
2021-09-02 9.85 10.04 9.75 9.96 2.1M
2021-09-01 9.78 9.94 9.62 9.83 2.4M
2021-08-31 9.68 9.83 9.40 9.80 2.7M
2021-08-30 9.90 9.99 9.56 9.68 3.6M
2021-08-27 10.20 10.20 9.83 9.84 3.7M
2021-08-26 10.39 10.40 10.19 10.20 1.7M
2021-08-25 10.20 10.40 10.13 10.33 1.8M
2021-08-24 10.40 10.41 10.18 10.22 2.3M
2021-08-23 10.08 10.39 10.08 10.35 2.5M
2021-08-20 10.04 10.15 9.81 10.09 2.5M
2021-08-19 10.37 10.39 10.05 10.14 2.8M
2021-08-18 10.27 10.39 10.20 10.37 2.3M
2021-08-17 10.73 10.78 10.26 10.26 4.4M
2021-08-16 10.95 11.18 10.72 10.77 4.5M
2021-08-13 11.08 11.13 10.80 10.87 4.3M
2021-08-12 11.49 11.49 11.11 11.14 5.4M
2021-08-11 11.80 12.04 11.30 11.49 11.2M
2021-08-10 10.66 11.73 10.66 11.73 7.3M
2021-08-09 10.83 10.94 10.59 10.66 2.9M
2021-08-06 11.22 11.24 10.69 10.94 3.6M
2021-08-05 11.23 11.28 10.92 11.12 1.6M
2021-08-04 11.18 11.42 11.05 11.18 2.4M
2021-08-03 11.19 11.35 11.10 11.19 2.5M
2021-08-02 11.00 11.25 10.73 11.19 2.8M
2021-07-30 10.51 10.95 10.42 10.95 3.6M
2021-07-29 10.25 10.70 10.20 10.55 4.5M
2021-07-28 11.22 11.22 10.25 10.25 4.3M
2021-07-27 11.37 11.46 10.92 11.39 2.8M
2021-07-26 11.26 11.46 10.98 11.46 3.3M
2021-07-23 11.76 11.76 11.04 11.26 3.4M
2021-07-22 11.76 11.90 11.56 11.76 2.7M
2021-07-21 11.85 11.88 11.60 11.76 2.2M
2021-07-20 11.50 11.78 11.45 11.75 2.1M
2021-07-19 11.41 11.73 11.27 11.62 3.0M
2021-07-16 11.76 11.95 11.39 11.45 4.9M
2021-07-15 12.36 12.36 11.79 11.81 4.3M
2021-07-14 12.15 12.49 12.00 12.30 4.9M
2021-07-13 12.68 12.95 12.12 12.18 7.7M
2021-07-12 12.18 12.68 11.88 12.60 5.6M
2021-07-09 12.40 12.53 12.19 12.44 3.3M
2021-07-08 12.23 12.77 12.10 12.40 6.2M
2021-07-07 11.93 12.36 11.85 12.23 4.0M
2021-07-06 12.08 12.26 11.82 11.91 2.7M
2021-07-05 11.95 12.25 11.90 12.24 3.6M
2021-07-02 11.75 11.97 11.73 11.91 2.8M
2021-07-01 12.26 12.53 11.80 11.80 6.0M
2021-06-30 12.73 13.10 12.32 12.53 7.6M
2021-06-29 12.35 12.75 11.93 12.71 9.5M
2021-06-28 12.17 12.40 12.03 12.29 5.7M
2021-06-25 12.53 12.82 12.09 12.15 7.7M
2021-06-24 12.35 13.45 12.30 12.63 10.3M
2021-06-23 12.60 12.86 12.41 12.47 7.0M
2021-06-22 12.93 13.08 12.08 12.75 9.5M
2021-06-21 12.50 12.96 12.40 12.91 8.6M
2021-06-18 12.36 12.95 12.22 12.58 10.0M
2021-06-17 12.25 12.59 12.10 12.59 8.8M
2021-06-16 12.94 13.36 12.16 12.39 11.3M
2021-06-15 13.39 13.39 12.45 12.97 15.8M
2021-06-11 13.72 14.50 13.45 13.46 18.4M
2021-06-10 14.82 15.76 14.20 14.92 26.2M
2021-06-09 13.47 14.85 12.50 14.43 29.9M
2021-06-08 12.50 13.57 12.10 13.57 20.2M
2021-06-07 11.66 12.34 10.91 12.34 16.9M
2021-06-04 10.18 11.22 10.15 11.22 5.6M
2021-06-03 9.73 10.44 9.73 10.20 6.5M
2021-06-02 9.90 9.90 9.73 9.74 1.3M
2021-06-01 9.72 9.92 9.68 9.91 1.5M
2021-05-31 9.79 9.86 9.69 9.76 1.5M
2021-05-28 9.80 10.07 9.79 9.82 1.5M
2021-05-27 9.63 9.92 9.63 9.88 1.8M
2021-05-26 9.60 9.74 9.57 9.66 1.2M
2021-05-25 9.58 9.64 9.42 9.62 1.3M
2021-05-24 9.56 9.60 9.49 9.58 0.8M
2021-05-21 9.43 9.56 9.34 9.49 1.1M
2021-05-20 9.53 9.55 9.32 9.40 1.3M
2021-05-19 9.59 9.59 9.49 9.51 0.7M
2021-05-18 9.68 9.68 9.38 9.60 1.6M
2021-05-17 9.84 9.85 9.66 9.68 1.4M
2021-05-14 9.77 9.86 9.75 9.84 1.0M
2021-05-13 9.94 9.97 9.73 9.75 1.2M
2021-05-12 9.80 9.89 9.71 9.88 0.8M
2021-05-11 9.66 9.79 9.65 9.79 0.8M
2021-05-10 9.80 9.80 9.62 9.69 1.0M
2021-05-07 9.79 9.87 9.74 9.80 0.8M
2021-05-06 9.79 10.00 9.71 9.79 0.9M
2021-04-30 10.00 10.01 9.64 9.84 2.0M
2021-04-29 9.90 10.06 9.81 10.05 1.4M
2021-04-28 10.28 10.28 9.85 9.92 2.4M
2021-04-27 10.48 10.59 10.18 10.28 1.7M
2021-04-26 10.63 10.68 10.48 10.54 1.4M
2021-04-23 10.98 10.98 10.56 10.59 2.4M
2021-04-22 10.90 11.00 10.82 10.91 0.9M
2021-04-21 11.00 11.07 10.86 10.89 1.3M
2021-04-20 11.27 11.27 11.01 11.05 1.8M
2021-04-19 10.80 11.20 10.80 11.19 2.7M
2021-04-16 10.70 10.81 10.62 10.77 1.8M
2021-04-15 10.91 10.96 10.64 10.64 2.5M
2021-04-14 10.96 11.07 10.85 11.05 1.2M
2021-04-13 11.00 11.02 10.85 10.91 0.9M
2021-04-12 11.19 11.20 10.85 10.93 1.3M
2021-04-09 11.09 11.22 11.06 11.19 1.0M
2021-04-08 11.27 11.30 11.07 11.11 1.6M
2021-04-07 11.29 11.32 11.21 11.30 1.2M
2021-04-06 11.25 11.32 11.10 11.28 1.6M
2021-04-02 11.06 11.29 10.91 11.19 2.0M
2021-04-01 10.86 11.09 10.86 10.95 1.1M
2021-03-31 10.83 11.11 10.80 11.08 1.5M
2021-03-30 11.05 11.05 10.80 10.83 1.5M
2021-03-29 11.18 11.27 10.99 11.00 1.5M
2021-03-26 11.11 11.19 11.02 11.16 1.3M
2021-03-25 11.00 11.24 11.00 11.09 1.5M
2021-03-24 11.00 11.18 10.90 11.02 1.3M
2021-03-23 11.35 11.35 10.93 11.00 2.0M
2021-03-22 11.10 11.25 11.05 11.21 1.6M
2021-03-19 10.85 11.15 10.70 11.09 2.1M
2021-03-18 10.94 11.01 10.88 10.93 1.3M
2021-03-17 10.99 10.99 10.84 10.98 1.5M
2021-03-16 10.72 11.00 10.65 10.94 1.9M
2021-03-15 10.86 10.86 10.60 10.68 1.6M
2021-03-12 10.90 10.95 10.74 10.85 1.3M
2021-03-11 10.73 11.01 10.45 10.94 2.3M
2021-03-10 11.02 11.19 10.73 10.73 2.7M
2021-03-09 11.42 11.42 10.90 11.05 3.1M
2021-03-08 11.60 11.78 11.43 11.45 3.1M
2021-03-05 11.49 11.58 11.33 11.56 3.0M
2021-03-04 11.43 11.55 11.35 11.41 3.2M
2021-03-03 11.90 12.04 11.31 11.56 8.7M
2021-03-02 12.21 12.21 11.83 11.89 2.4M
2021-03-01 12.35 12.35 12.05 12.15 2.5M
2021-02-26 12.16 12.42 12.01 12.17 2.9M
2021-02-25 12.23 12.48 12.09 12.34 4.2M
2021-02-24 11.80 12.36 11.71 12.23 4.2M
2021-02-23 12.02 12.06 11.70 11.83 2.7M
2021-02-22 11.93 12.33 11.90 11.99 4.6M
2021-02-19 11.39 11.98 11.31 11.90 3.3M
2021-02-18 11.27 11.48 11.17 11.39 2.5M
2021-02-10 11.20 11.27 11.10 11.12 1.7M
2021-02-09 11.44 11.46 11.08 11.20 2.5M
2021-02-08 11.76 11.89 11.08 11.31 4.0M
2021-02-05 11.35 12.45 11.26 11.67 4.9M
2021-02-04 11.27 11.40 10.82 11.32 3.0M
2021-02-03 11.41 11.54 11.11 11.27 2.3M
2021-02-02 11.32 11.52 11.10 11.40 2.0M
2021-02-01 11.35 11.55 11.13 11.29 1.8M
2021-01-29 11.89 12.04 11.19 11.26 3.2M
2021-01-28 12.00 12.48 11.84 11.86 2.5M
2021-01-27 12.37 12.37 11.84 12.26 2.5M
2021-01-26 11.68 12.00 11.53 11.97 2.3M
2021-01-25 11.93 12.20 11.53 11.78 2.9M
2021-01-22 12.65 12.71 12.17 12.23 2.8M
2021-01-21 12.46 12.74 12.33 12.65 2.5M
2021-01-20 12.43 12.75 12.39 12.56 2.0M
2021-01-19 12.66 12.95 12.48 12.51 3.1M
2021-01-18 13.00 13.06 12.55 12.78 5.3M
2021-01-15 12.05 12.41 11.85 12.28 3.0M
2021-01-14 11.71 12.23 11.55 11.94 3.2M
2021-01-13 12.10 12.28 11.53 11.71 4.3M
2021-01-12 12.17 12.45 12.06 12.19 2.6M
2021-01-11 12.01 12.58 12.01 12.38 3.0M
2021-01-08 12.20 12.57 11.80 12.27 2.8M
2021-01-07 12.85 13.02 12.15 12.24 3.8M
2021-01-06 13.49 13.49 12.76 12.83 5.0M
2021-01-05 12.93 13.59 12.84 13.55 5.4M
2021-01-04 12.60 13.03 12.60 12.98 3.3M