Shenzhen TXD Technology Co Ltd (002845)

002845
🏛️ Chine →
14.65
Dernière Mise à Jour: 2025-09-29
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 17.28 17.96 17.20 17.75 13.3M
2023-12-28 17.16 17.45 16.86 17.32 9.4M
2023-12-27 16.59 17.28 16.55 17.18 9.0M
2023-12-26 16.77 16.79 16.48 16.56 4.7M
2023-12-25 16.64 16.87 16.50 16.82 4.6M
2023-12-22 17.17 17.19 16.66 16.69 5.8M
2023-12-21 16.84 17.14 16.63 17.11 6.3M
2023-12-20 17.06 17.32 16.95 16.96 6.5M
2023-12-19 16.93 17.17 16.87 17.05 4.7M
2023-12-18 17.17 17.28 16.97 17.00 6.3M
2023-12-15 17.34 17.53 17.15 17.18 4.9M
2023-12-14 17.45 17.66 17.25 17.32 5.7M
2023-12-13 17.78 17.78 17.44 17.45 6.2M
2023-12-12 17.76 17.94 17.70 17.75 6.3M
2023-12-11 17.43 17.83 16.95 17.79 8.8M
2023-12-08 17.59 17.91 17.46 17.53 9.0M
2023-12-07 17.46 17.65 17.36 17.45 7.1M
2023-12-06 17.49 17.83 17.40 17.50 9.0M
2023-12-05 18.24 18.32 17.57 17.58 15.3M
2023-12-04 18.42 18.61 18.28 18.35 9.6M
2023-12-01 18.30 18.48 18.00 18.42 9.4M
2023-11-30 18.55 18.85 18.07 18.31 14.1M
2023-11-29 19.25 19.27 18.61 18.71 21.0M
2023-11-28 18.20 18.84 18.20 18.69 18.1M
2023-11-27 17.94 18.43 17.88 18.31 11.2M
2023-11-24 18.80 18.82 17.90 18.01 16.7M
2023-11-23 18.45 18.66 18.27 18.61 15.6M
2023-11-22 19.20 19.20 18.41 18.41 25.8M
2023-11-21 19.92 19.92 19.09 19.31 25.4M
2023-11-20 19.80 20.31 19.61 19.92 25.4M
2023-11-17 19.59 20.05 19.42 19.96 26.6M
2023-11-16 19.84 20.78 19.70 20.24 40.0M
2023-11-15 21.25 21.35 19.97 20.10 63.0M
2023-11-14 19.17 21.22 19.10 21.22 60.9M
2023-11-13 19.43 19.60 18.92 19.29 30.9M
2023-11-10 19.03 20.24 19.00 19.42 47.7M
2023-11-09 19.10 19.94 18.62 18.68 40.3M
2023-11-08 19.58 20.00 19.11 19.16 58.5M
2023-11-07 19.05 21.26 19.04 20.13 69.6M
2023-11-06 20.00 20.94 19.04 19.33 58.7M
2023-11-03 17.30 19.04 17.29 19.04 24.1M
2023-11-02 17.66 18.00 17.30 17.31 10.0M
2023-11-01 17.70 18.01 17.44 17.52 9.0M
2023-10-31 18.13 18.35 17.63 17.77 13.0M
2023-10-30 17.11 18.31 17.11 18.12 20.1M
2023-10-27 17.51 17.68 16.97 17.19 13.9M
2023-10-26 17.06 17.67 16.90 17.57 20.1M
2023-10-25 17.68 18.09 17.61 17.91 13.5M
2023-10-24 17.51 18.02 17.23 17.73 12.6M
2023-10-23 17.59 18.01 17.37 17.51 14.3M
2023-10-20 18.38 18.81 17.62 17.72 21.9M
2023-10-19 18.75 19.35 18.26 18.38 27.9M
2023-10-18 18.97 19.01 18.14 18.20 16.8M
2023-10-17 19.00 19.17 18.59 18.81 19.6M
2023-10-16 20.00 20.50 18.78 19.17 30.8M
2023-10-13 18.00 19.69 18.00 19.38 36.5M
2023-10-12 17.80 18.55 17.66 18.30 45.3M
2023-10-11 17.07 18.58 16.82 17.85 51.8M
2023-10-10 16.56 17.06 16.45 16.89 18.3M
2023-10-09 16.18 16.75 16.15 16.48 18.9M
2023-09-28 15.46 16.28 15.46 16.16 13.8M
2023-09-27 15.31 15.67 15.25 15.48 7.6M
2023-09-26 15.90 15.92 15.46 15.58 10.3M
2023-09-25 15.86 16.10 15.72 15.87 13.6M
2023-09-22 15.23 16.34 15.18 16.01 22.1M
2023-09-21 15.05 15.39 14.92 15.22 6.7M
2023-09-20 15.27 15.55 15.00 15.03 6.1M
2023-09-19 15.45 15.53 15.23 15.28 6.6M
2023-09-18 15.67 15.85 15.56 15.60 6.7M
2023-09-15 15.77 16.20 15.69 15.86 7.2M
2023-09-14 15.77 16.03 15.60 15.77 8.5M
2023-09-13 15.73 16.10 15.60 15.77 11.4M
2023-09-12 16.24 16.75 16.02 16.08 11.2M
2023-09-11 16.50 16.54 16.10 16.16 13.7M
2023-09-08 15.95 16.37 15.93 16.29 10.3M
2023-09-07 16.20 16.58 15.97 16.14 14.4M
2023-09-06 15.80 16.46 15.70 16.27 15.4M
2023-09-05 15.85 16.18 15.71 15.90 12.8M
2023-09-04 15.65 15.85 15.39 15.80 12.5M
2023-09-01 15.41 15.52 15.20 15.41 10.4M
2023-08-31 15.04 15.57 15.03 15.38 17.6M
2023-08-30 14.83 15.50 14.79 15.14 18.5M
2023-08-29 13.99 14.66 13.81 14.61 12.6M
2023-08-28 14.24 14.33 13.70 13.73 6.1M
2023-08-25 13.95 14.26 13.57 13.63 7.2M
2023-08-24 14.30 14.35 14.01 14.16 4.0M
2023-08-23 14.45 14.49 14.20 14.21 3.9M
2023-08-22 14.28 14.50 14.08 14.49 5.0M
2023-08-21 14.25 14.53 14.16 14.22 3.7M
2023-08-18 14.50 14.62 14.20 14.20 3.8M
2023-08-17 14.17 14.46 14.10 14.46 4.0M
2023-08-16 14.44 14.53 14.20 14.21 4.8M
2023-08-15 14.70 14.88 14.44 14.51 3.7M
2023-08-14 14.30 14.67 14.20 14.66 4.6M
2023-08-11 14.68 14.76 14.47 14.47 5.1M
2023-08-10 14.65 14.85 14.64 14.73 4.9M
2023-08-09 14.97 15.10 14.70 14.73 8.5M
2023-08-08 15.20 15.45 15.07 15.17 9.6M
2023-08-07 14.95 15.23 14.90 15.11 8.8M
2023-08-04 14.90 15.07 14.88 14.90 8.4M
2023-08-03 15.28 15.35 14.85 14.90 15.5M
2023-08-02 15.27 15.56 15.18 15.41 9.2M
2023-08-01 15.70 15.82 15.22 15.44 13.3M
2023-07-31 15.43 15.93 15.40 15.60 14.7M
2023-07-28 16.20 16.20 15.49 15.82 23.8M
2023-07-27 17.03 17.48 16.36 16.47 30.8M
2023-07-26 18.01 18.11 16.82 17.69 36.9M
2023-07-25 17.71 19.20 17.43 18.60 49.1M
2023-07-24 17.02 18.68 16.86 17.65 50.6M
2023-07-21 16.85 17.84 16.85 16.98 30.2M
2023-07-20 17.46 17.50 16.62 17.11 24.3M
2023-07-19 16.30 17.58 16.30 17.30 32.1M
2023-07-18 17.03 18.43 16.81 16.87 36.3M
2023-07-17 16.92 17.57 16.45 16.75 21.0M
2023-07-14 16.99 17.09 16.50 16.68 26.4M
2023-07-13 15.39 16.80 15.31 16.80 29.0M
2023-07-12 15.41 15.84 15.23 15.27 8.0M
2023-07-11 15.02 15.54 15.02 15.46 5.6M
2023-07-10 15.28 15.35 14.98 15.05 4.9M
2023-07-07 15.62 15.64 15.10 15.25 5.4M
2023-07-06 15.42 15.99 15.27 15.64 7.3M
2023-07-05 15.61 15.77 15.39 15.41 5.9M
2023-07-04 15.61 15.78 15.51 15.68 6.1M
2023-07-03 15.85 16.12 15.56 15.62 9.9M
2023-06-30 15.30 16.14 15.20 15.95 14.2M
2023-06-29 14.81 15.45 14.70 15.27 11.7M
2023-06-28 15.54 15.55 14.46 14.88 13.3M
2023-06-27 15.50 15.89 15.26 15.38 7.3M
2023-06-26 15.81 15.98 15.22 15.30 11.2M
2023-06-21 16.76 16.87 15.96 16.00 16.0M
2023-06-20 16.51 17.13 16.31 16.76 27.8M
2023-06-19 15.98 16.91 15.81 16.58 23.3M
2023-06-16 15.65 16.28 15.44 16.08 13.8M
2023-06-15 16.00 16.36 15.48 15.65 14.6M
2023-06-14 16.19 16.34 15.88 15.96 12.7M
2023-06-13 15.86 16.50 15.71 16.35 18.0M
2023-06-12 16.40 16.51 16.01 16.07 16.6M
2023-06-09 16.09 16.26 15.72 16.18 20.2M
2023-06-08 16.35 16.97 15.80 16.23 34.0M
2023-06-07 14.80 16.18 14.80 16.18 12.6M
2023-06-06 15.35 15.45 14.63 14.71 9.4M
2023-06-05 15.30 15.60 15.20 15.28 9.0M
2023-06-02 15.44 15.69 15.20 15.46 10.9M
2023-06-01 14.92 15.95 14.83 15.44 18.4M
2023-05-31 14.60 15.30 14.39 15.14 16.4M
2023-05-30 14.90 14.93 14.51 14.70 11.3M
2023-05-29 14.86 15.28 14.73 15.10 18.2M
2023-05-26 14.30 14.60 14.26 14.45 8.5M
2023-05-25 14.28 14.60 14.10 14.36 7.7M
2023-05-24 14.18 14.57 14.09 14.37 9.1M
2023-05-23 14.72 14.73 14.24 14.42 12.3M
2023-05-22 14.21 14.90 14.01 14.82 21.1M
2023-05-19 14.07 15.14 14.04 14.25 19.2M
2023-05-18 14.80 14.80 13.87 14.06 22.1M
2023-05-17 13.17 14.31 13.16 14.31 7.1M
2023-05-16 12.95 13.14 12.73 13.01 4.4M
2023-05-15 12.92 12.97 12.72 12.97 3.7M
2023-05-12 13.08 13.39 12.92 12.92 4.3M
2023-05-11 12.99 13.13 12.98 13.07 2.7M
2023-05-10 12.90 13.02 12.78 12.94 4.0M
2023-05-09 13.16 13.40 12.99 13.02 4.6M
2023-05-08 13.06 13.31 13.06 13.25 3.4M
2023-05-05 13.36 13.43 13.03 13.06 4.0M
2023-05-04 13.36 13.55 13.19 13.42 4.8M
2023-04-28 12.63 13.40 12.60 13.37 5.9M
2023-04-27 13.21 13.43 13.03 13.12 4.2M
2023-04-26 13.06 13.42 13.04 13.30 4.6M
2023-04-25 13.68 13.79 12.96 13.18 7.3M
2023-04-24 13.89 14.04 13.69 13.77 5.2M
2023-04-21 14.67 14.74 13.88 13.88 7.8M
2023-04-20 14.61 14.84 14.54 14.74 4.3M
2023-04-19 14.66 14.87 14.66 14.66 4.0M
2023-04-18 15.10 15.12 14.64 14.72 5.6M
2023-04-17 15.45 15.45 15.02 15.08 6.0M
2023-04-14 15.33 15.48 15.10 15.46 6.5M
2023-04-13 16.02 16.02 15.20 15.26 10.0M
2023-04-12 15.83 16.16 15.67 16.05 5.4M
2023-04-11 16.25 16.32 15.78 15.93 7.1M
2023-04-10 16.80 17.05 16.20 16.26 7.7M
2023-04-07 16.82 17.05 16.67 16.86 7.1M
2023-04-06 16.12 16.97 16.12 16.83 11.0M
2023-04-04 16.66 16.82 16.30 16.44 9.0M
2023-04-03 16.20 16.71 16.20 16.65 9.3M
2023-03-31 16.30 16.39 15.83 16.19 9.6M
2023-03-30 16.94 16.97 16.48 16.48 8.8M
2023-03-29 17.11 17.13 16.44 16.84 11.4M
2023-03-28 17.76 17.96 17.20 17.24 9.8M
2023-03-27 17.83 17.99 17.48 17.58 12.8M
2023-03-24 17.67 17.97 17.40 17.84 18.0M
2023-03-23 17.25 17.88 17.13 17.88 23.1M
2023-03-22 17.37 17.37 17.10 17.20 7.4M
2023-03-21 17.10 17.40 17.02 17.25 8.3M
2023-03-20 17.64 17.64 17.30 17.46 11.5M
2023-03-17 17.14 17.51 17.04 17.47 14.7M
2023-03-16 16.65 17.40 16.60 17.15 11.7M
2023-03-15 17.28 17.88 16.97 16.99 18.4M
2023-03-14 16.57 17.27 16.15 17.20 14.6M
2023-03-13 16.42 16.66 16.22 16.56 6.3M
2023-03-10 16.60 16.89 16.48 16.52 6.5M
2023-03-09 16.75 17.05 16.69 16.81 7.7M
2023-03-08 16.41 16.89 16.40 16.82 6.7M
2023-03-07 16.99 17.10 16.48 16.51 10.2M
2023-03-06 17.30 17.33 16.84 17.10 12.8M
2023-03-03 17.79 18.38 17.45 17.53 22.6M
2023-03-02 17.06 17.57 16.85 17.45 18.8M
2023-03-01 16.68 17.01 16.58 17.01 10.4M
2023-02-28 16.55 16.73 16.40 16.68 5.5M
2023-02-27 16.63 16.75 16.36 16.39 7.4M
2023-02-24 16.98 17.11 16.59 16.68 8.3M
2023-02-23 16.92 17.05 16.62 16.80 7.0M
2023-02-22 16.94 17.08 16.66 16.87 7.2M
2023-02-21 16.84 17.19 16.78 17.04 9.1M
2023-02-20 16.67 17.00 16.43 16.95 10.3M
2023-02-17 17.11 17.28 16.62 16.67 14.3M
2023-02-16 18.02 18.12 16.88 17.15 23.5M
2023-02-15 17.82 18.24 17.69 18.14 18.5M
2023-02-14 18.08 19.34 18.06 18.09 25.8M
2023-02-13 18.29 18.36 17.80 18.28 17.5M
2023-02-10 18.28 18.82 18.06 18.14 25.3M
2023-02-09 17.53 18.56 17.42 18.28 27.3M
2023-02-08 17.80 19.20 17.73 18.15 35.8M
2023-02-07 17.60 18.38 17.45 18.08 35.3M
2023-02-06 18.06 18.37 17.40 17.72 41.7M
2023-02-03 19.32 19.99 18.29 18.59 69.5M
2023-02-02 17.90 19.00 17.79 19.00 31.0M
2023-02-01 15.66 17.27 15.58 17.27 25.0M
2023-01-31 15.91 15.99 15.32 15.70 24.5M
2023-01-30 15.95 16.48 15.80 16.43 19.8M
2023-01-20 15.90 16.04 15.55 15.73 9.3M
2023-01-19 15.57 15.98 15.53 15.75 10.8M
2023-01-18 15.48 15.93 15.45 15.72 13.1M
2023-01-17 15.40 16.39 15.37 15.78 17.9M
2023-01-16 15.51 15.85 15.30 15.67 11.4M
2023-01-13 15.87 15.88 15.27 15.40 13.8M
2023-01-12 16.04 16.31 15.57 15.72 19.1M
2023-01-11 16.18 16.83 15.92 15.92 28.3M
2023-01-10 16.05 17.37 15.88 16.26 33.2M
2023-01-09 15.99 16.27 15.60 16.20 23.4M
2023-01-06 15.81 16.15 15.59 15.99 26.6M
2023-01-05 15.79 16.14 15.37 15.80 37.9M
2023-01-04 14.10 15.37 14.03 15.37 11.7M
2023-01-03 13.58 14.03 13.38 13.97 10.3M