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
2023-12-29 17.38 18.01 17.15 17.94 5.6M
2023-12-28 16.82 17.35 16.61 17.29 3.4M
2023-12-27 16.44 16.88 16.38 16.83 3.8M
2023-12-26 17.03 17.15 16.35 16.43 4.6M
2023-12-25 16.81 17.38 16.55 17.11 6.1M
2023-12-22 17.57 17.73 16.79 16.82 7.2M
2023-12-21 17.62 17.77 17.07 17.62 6.9M
2023-12-20 18.11 18.30 17.71 17.78 5.9M
2023-12-19 17.84 18.19 17.23 18.14 9.4M
2023-12-18 18.69 18.69 17.89 17.97 11.1M
2023-12-15 18.54 18.65 18.05 18.62 14.1M
2023-12-14 18.91 19.46 18.60 18.90 23.3M
2023-12-13 19.48 19.49 18.60 18.66 22.3M
2023-12-12 18.16 19.48 17.98 19.48 9.3M
2023-12-11 17.45 17.71 17.28 17.71 2.6M
2023-12-08 17.61 17.83 17.45 17.51 2.8M
2023-12-07 17.31 17.65 17.18 17.51 2.6M
2023-12-06 17.32 17.48 17.08 17.30 2.2M
2023-12-05 17.76 17.98 17.28 17.32 2.4M
2023-12-04 17.80 17.98 17.67 17.82 2.2M
2023-12-01 17.36 17.77 17.31 17.72 2.2M
2023-11-30 17.65 17.87 17.34 17.51 2.2M
2023-11-29 17.68 18.04 17.63 17.77 2.4M
2023-11-28 17.52 17.87 17.48 17.73 1.9M
2023-11-27 17.55 17.98 17.36 17.65 2.2M
2023-11-24 17.80 17.83 17.41 17.50 1.9M
2023-11-23 17.62 17.88 17.47 17.80 2.0M
2023-11-22 17.77 17.97 17.56 17.61 1.9M
2023-11-21 18.02 18.15 17.75 17.76 2.5M
2023-11-20 17.99 18.05 17.89 18.02 2.4M
2023-11-17 17.70 17.95 17.67 17.94 2.2M
2023-11-16 18.00 18.05 17.62 17.70 2.9M
2023-11-15 17.80 18.08 17.62 17.97 4.2M
2023-11-14 17.63 17.76 17.55 17.68 2.4M
2023-11-13 17.30 17.69 17.30 17.63 3.0M
2023-11-10 17.07 17.40 17.07 17.19 1.6M
2023-11-09 17.38 17.55 17.15 17.25 2.3M
2023-11-08 17.39 17.60 17.25 17.36 2.4M
2023-11-07 17.16 17.42 17.09 17.38 2.8M
2023-11-06 16.69 17.24 16.69 17.16 2.8M
2023-11-03 16.38 16.82 16.35 16.69 2.6M
2023-11-02 16.62 16.87 16.38 16.38 1.7M
2023-11-01 16.59 16.90 16.55 16.74 2.6M
2023-10-31 16.68 16.89 16.56 16.67 2.4M
2023-10-30 16.30 16.67 16.17 16.62 3.2M
2023-10-27 16.35 16.69 16.12 16.35 3.8M
2023-10-26 15.67 16.25 15.67 16.17 2.7M
2023-10-25 15.70 16.05 15.60 15.77 2.3M
2023-10-24 15.00 15.86 15.00 15.70 3.8M
2023-10-23 15.38 15.74 15.05 15.16 3.3M
2023-10-20 15.90 16.47 15.55 15.55 4.7M
2023-10-19 16.29 17.30 15.90 15.90 5.6M
2023-10-18 16.43 16.47 15.86 15.97 2.1M
2023-10-17 16.61 16.72 16.22 16.50 1.8M
2023-10-16 16.91 16.91 16.45 16.57 2.6M
2023-10-13 17.10 17.10 16.72 16.80 2.3M
2023-10-12 17.30 17.30 16.95 17.09 1.9M
2023-10-11 17.15 17.21 16.92 17.10 2.3M
2023-10-10 16.99 17.23 16.96 17.15 2.3M
2023-10-09 17.00 17.13 16.75 16.93 2.9M
2023-09-28 16.67 17.06 16.64 17.04 3.1M
2023-09-27 16.71 16.81 16.43 16.65 2.3M
2023-09-26 16.46 16.87 16.36 16.76 3.2M
2023-09-25 16.70 16.81 16.28 16.46 2.7M
2023-09-22 16.12 16.69 15.92 16.66 3.8M
2023-09-21 16.22 16.41 15.98 16.00 3.0M
2023-09-20 16.16 16.55 16.06 16.18 3.1M
2023-09-19 16.67 16.67 16.07 16.18 2.6M
2023-09-18 16.70 16.90 16.50 16.59 2.3M
2023-09-15 16.93 16.98 16.66 16.74 2.6M
2023-09-14 17.08 17.23 16.71 16.85 2.9M
2023-09-13 17.59 17.59 16.90 17.09 3.0M
2023-09-12 17.51 17.69 17.41 17.56 2.8M
2023-09-11 17.46 17.65 17.30 17.58 3.0M
2023-09-08 17.31 17.58 17.20 17.46 2.7M
2023-09-07 17.60 17.78 17.41 17.41 3.3M
2023-09-06 17.41 17.71 17.30 17.65 5.8M
2023-09-05 18.21 18.21 17.45 17.55 8.5M
2023-09-04 17.30 17.49 17.19 17.48 3.3M
2023-09-01 17.33 17.53 17.16 17.36 3.6M
2023-08-31 17.58 17.63 17.25 17.33 4.4M
2023-08-30 17.04 17.54 16.94 17.45 5.5M
2023-08-29 15.85 16.95 15.73 16.93 6.5M
2023-08-28 16.80 16.94 15.85 15.89 4.2M
2023-08-25 16.40 16.43 15.65 15.79 4.1M
2023-08-24 16.46 16.79 16.37 16.52 2.9M
2023-08-23 16.54 16.81 16.19 16.49 4.2M
2023-08-22 16.26 16.60 16.12 16.60 4.8M
2023-08-21 16.10 16.85 16.05 16.07 5.9M
2023-08-18 16.80 16.89 16.08 16.10 3.4M
2023-08-17 16.24 16.96 16.22 16.83 3.5M
2023-08-16 16.84 16.90 16.29 16.32 3.3M
2023-08-15 17.19 17.34 16.71 16.85 2.5M
2023-08-14 16.65 17.17 16.21 17.17 4.1M
2023-08-11 17.13 17.25 16.73 16.78 2.8M
2023-08-10 17.09 17.26 16.91 17.11 2.3M
2023-08-09 17.60 17.65 17.09 17.15 3.4M
2023-08-08 17.60 17.86 17.54 17.60 3.7M
2023-08-07 17.51 17.92 17.46 17.65 4.0M
2023-08-04 17.14 17.78 17.14 17.55 4.6M
2023-08-03 17.45 17.66 17.14 17.27 3.3M
2023-08-02 17.45 17.61 17.18 17.57 3.1M
2023-08-01 17.53 17.53 17.11 17.33 3.1M
2023-07-31 17.46 17.65 17.25 17.52 3.1M
2023-07-28 17.47 17.58 17.25 17.51 3.5M
2023-07-27 17.77 17.95 17.48 17.56 3.9M
2023-07-26 18.66 18.66 17.75 17.83 5.5M
2023-07-25 18.60 18.75 18.31 18.69 4.1M
2023-07-24 18.08 18.48 17.99 18.38 3.6M
2023-07-21 18.20 18.36 17.89 18.09 3.9M
2023-07-20 18.95 18.95 18.20 18.25 5.3M
2023-07-19 18.83 19.13 18.65 18.75 5.2M
2023-07-18 19.50 19.68 18.95 19.01 5.7M
2023-07-17 19.85 19.96 19.33 19.48 5.3M
2023-07-14 19.36 20.30 19.20 19.86 7.8M
2023-07-13 19.01 19.59 19.00 19.36 7.0M
2023-07-12 20.68 20.68 19.19 19.56 12.8M
2023-07-11 21.09 21.25 20.58 20.86 9.8M
2023-07-10 20.59 21.58 20.32 21.58 15.9M
2023-07-07 20.35 20.98 19.66 20.42 10.8M
2023-07-06 20.70 20.96 20.10 20.71 10.6M
2023-07-05 21.21 21.45 20.49 20.59 13.9M
2023-07-04 21.83 22.84 21.13 21.40 16.7M
2023-07-03 22.08 23.00 21.71 22.40 18.2M
2023-06-30 22.16 23.92 21.28 22.72 32.8M
2023-06-29 19.71 21.79 19.11 21.79 20.3M
2023-06-28 20.24 20.77 18.78 19.81 26.3M
2023-06-27 17.58 19.34 17.36 19.34 4.8M
2023-06-26 18.80 19.10 17.46 17.58 19.3M
2023-06-21 19.12 20.80 18.96 19.29 23.2M
2023-06-20 19.36 20.86 19.19 19.26 31.3M
2023-06-19 17.36 18.96 17.31 18.96 11.6M
2023-06-16 17.11 17.30 16.56 17.24 9.9M
2023-06-15 16.78 17.63 16.76 17.42 12.5M
2023-06-14 16.81 17.08 16.81 16.88 5.6M
2023-06-13 16.79 17.09 16.73 16.93 5.9M
2023-06-12 17.16 17.31 16.90 16.95 6.3M
2023-06-09 17.06 17.34 16.86 17.29 8.8M
2023-06-08 17.90 17.95 16.91 17.34 13.4M
2023-06-07 17.18 18.58 16.66 18.16 24.2M
2023-06-06 17.23 17.58 16.92 17.17 8.9M
2023-06-05 17.16 17.68 17.08 17.37 9.7M
2023-06-02 17.11 17.80 16.98 17.36 17.8M
2023-06-01 17.80 17.96 16.89 17.42 26.5M
2023-05-31 15.64 17.19 15.50 17.19 8.8M
2023-05-30 15.50 15.65 15.20 15.63 3.9M
2023-05-29 15.78 15.78 15.25 15.50 4.6M
2023-05-26 15.70 15.84 15.37 15.79 3.7M
2023-05-25 16.00 16.20 15.37 15.71 6.4M
2023-05-24 15.73 16.25 15.66 16.03 5.2M
2023-05-23 16.40 16.41 15.83 15.83 4.7M
2023-05-22 16.30 16.45 15.91 16.20 6.6M
2023-05-19 16.86 16.86 16.20 16.31 8.5M
2023-05-18 16.55 16.95 16.41 16.69 10.1M
2023-05-17 16.99 16.99 16.46 16.59 11.1M
2023-05-16 16.60 17.46 16.35 17.11 14.5M
2023-05-15 16.70 17.40 16.41 16.80 11.9M
2023-05-12 16.45 17.78 16.31 17.02 18.9M
2023-05-11 16.17 16.57 15.77 16.46 11.2M
2023-05-10 16.11 16.60 15.97 16.15 9.5M
2023-05-09 16.26 16.52 15.88 15.93 12.2M
2023-05-08 16.05 16.60 15.64 16.41 18.9M
2023-05-05 16.50 16.50 15.70 15.90 22.6M
2023-05-04 15.62 15.70 14.56 15.70 10.5M
2023-04-28 13.43 14.27 13.43 14.27 2.9M
2023-04-27 13.22 13.26 12.86 12.97 4.3M
2023-04-26 13.20 13.52 13.08 13.22 4.2M
2023-04-25 13.45 13.66 13.04 13.22 5.5M
2023-04-24 13.70 13.75 13.47 13.62 4.3M
2023-04-21 14.60 14.60 13.61 13.65 8.2M
2023-04-20 14.51 14.74 14.35 14.68 4.7M
2023-04-19 14.50 14.86 14.41 14.55 5.2M
2023-04-18 14.90 14.90 14.22 14.61 6.7M
2023-04-17 15.73 15.77 14.81 14.86 11.3M
2023-04-14 16.21 16.32 15.35 15.71 9.1M
2023-04-13 16.61 16.61 16.02 16.10 11.4M
2023-04-12 16.85 16.85 16.45 16.60 15.6M
2023-04-11 15.99 16.89 15.51 16.85 24.4M
2023-04-10 15.74 16.77 15.74 16.35 23.1M
2023-04-07 15.19 15.75 15.12 15.74 8.7M
2023-04-06 15.35 15.48 15.08 15.17 6.3M
2023-04-04 15.81 15.85 15.35 15.48 6.9M
2023-04-03 15.65 15.88 15.49 15.86 7.2M
2023-03-31 15.38 15.63 15.23 15.61 5.3M
2023-03-30 15.69 15.78 15.21 15.26 6.5M
2023-03-29 15.61 15.93 15.48 15.72 7.0M
2023-03-28 16.23 16.23 15.67 15.71 8.5M
2023-03-27 16.00 16.23 15.83 16.23 11.3M
2023-03-24 16.30 16.54 15.95 16.05 16.0M
2023-03-23 15.80 16.28 15.52 16.24 15.5M
2023-03-22 15.53 15.81 15.26 15.81 11.3M
2023-03-21 15.22 15.38 14.91 15.38 6.0M
2023-03-20 15.29 15.45 15.08 15.13 6.0M
2023-03-17 15.26 15.47 15.05 15.38 8.2M
2023-03-16 15.38 15.40 15.00 15.03 9.7M
2023-03-15 15.77 15.88 15.42 15.47 8.4M
2023-03-14 15.95 16.18 15.52 15.69 9.1M
2023-03-13 15.79 16.13 15.60 16.06 8.9M
2023-03-10 15.68 16.18 15.60 15.72 9.6M
2023-03-09 16.88 16.89 15.93 15.97 17.7M
2023-03-08 16.70 17.20 16.59 16.91 15.7M
2023-03-07 16.40 17.50 16.18 17.14 27.7M
2023-03-06 16.91 17.07 16.34 16.49 20.3M
2023-03-03 17.96 17.96 17.11 17.15 36.2M
2023-03-02 16.60 18.35 16.45 18.35 35.5M
2023-03-01 16.10 17.23 16.00 16.68 30.5M
2023-02-28 15.84 16.10 15.48 16.10 16.8M
2023-02-27 15.50 15.99 15.26 15.62 12.5M
2023-02-24 15.53 15.84 15.37 15.51 7.0M
2023-02-23 15.76 15.80 15.30 15.42 10.1M
2023-02-22 15.70 16.02 15.65 15.80 9.7M
2023-02-21 15.90 16.13 15.44 15.66 14.4M
2023-02-20 15.89 16.30 15.62 16.10 14.4M
2023-02-17 15.55 16.17 15.38 15.94 15.5M
2023-02-16 16.83 16.88 15.45 15.77 26.5M
2023-02-15 16.65 17.24 16.65 17.17 29.8M
2023-02-14 16.44 17.01 16.05 17.00 31.4M
2023-02-13 16.18 16.43 16.03 16.43 21.0M
2023-02-10 16.38 16.47 15.86 15.95 25.1M
2023-02-09 16.26 16.65 15.99 16.56 26.2M
2023-02-08 17.00 17.42 16.30 16.45 39.7M
2023-02-07 18.00 19.43 17.24 17.50 54.2M
2023-02-06 20.17 21.64 19.00 19.00 64.5M
2023-02-03 19.67 19.67 19.55 19.67 49.1M
2023-02-02 17.88 17.88 17.88 17.88 0.9M
2023-02-01 16.25 16.25 16.25 16.25 1.6M
2023-01-31 14.77 14.77 14.77 14.77 1.8M
2023-01-30 13.43 13.43 13.43 13.43 3.8M
2023-01-20 11.10 12.21 11.08 12.21 12.4M
2023-01-19 11.02 11.15 10.92 11.10 2.3M
2023-01-18 10.83 11.03 10.79 11.03 2.2M
2023-01-17 10.81 11.00 10.77 10.86 1.9M
2023-01-16 10.77 10.92 10.73 10.81 2.1M
2023-01-13 10.85 10.91 10.60 10.70 1.4M
2023-01-12 10.62 10.86 10.61 10.81 1.6M
2023-01-11 10.80 10.95 10.60 10.61 1.8M
2023-01-10 10.71 10.85 10.64 10.84 1.4M
2023-01-09 10.75 10.87 10.71 10.80 1.3M
2023-01-06 10.84 10.88 10.72 10.74 1.4M
2023-01-05 10.86 10.89 10.72 10.84 1.6M
2023-01-04 10.82 10.86 10.69 10.82 1.8M
2023-01-03 10.45 10.79 10.43 10.77 2.4M