Sinolong New Materials

301565
🏛️ Chine →
25.34
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
09:30 25.07 25.07 24.89 24.95 155.6K
09:35 24.95 25.09 24.86 25.02 165.3K
09:40 25.01 25.07 24.90 24.92 105.7K
09:45 24.91 24.98 24.88 24.93 120.3K
09:50 24.91 24.91 24.83 24.83 114.8K
09:55 24.83 24.98 24.81 24.94 175.7K
10:00 24.90 24.94 24.75 24.76 135.9K
10:05 24.78 24.90 24.78 24.89 80.1K
10:10 24.91 24.94 24.89 24.93 64.0K
10:15 24.92 24.99 24.92 24.98 59.1K
10:20 24.96 24.98 24.92 24.95 41.5K
10:25 24.98 25.03 24.95 24.96 77.1K
10:30 24.98 25.03 24.97 25.01 27.2K
10:35 25.00 25.00 24.91 24.94 43.4K
10:40 24.96 24.98 24.91 24.93 27.3K
10:45 24.94 25.00 24.94 24.98 20.0K
10:50 24.99 25.00 24.94 24.95 17.7K
10:55 24.97 24.98 24.93 24.93 41.0K
11:00 24.93 25.03 24.93 25.03 46.0K
11:05 25.03 25.25 25.00 25.19 171.3K
11:10 25.16 25.18 25.10 25.11 60.5K
11:15 25.12 25.28 25.12 25.20 217.7K
11:20 25.20 25.20 25.11 25.11 111.4K
11:25 25.10 25.10 25.05 25.05 71.0K
13:00 25.06 25.10 25.01 25.01 55.0K
13:05 25.01 25.22 25.01 25.22 55.3K
13:10 25.18 25.24 25.14 25.24 128.5K
13:15 25.24 25.24 25.15 25.15 75.1K
13:20 25.14 25.19 25.12 25.17 63.9K
13:25 25.16 25.16 25.11 25.11 21.3K
13:30 25.12 25.12 25.01 25.01 76.1K
13:35 25.00 25.09 24.95 25.05 103.4K
13:40 24.98 25.07 24.98 25.01 36.0K
13:45 25.00 25.11 24.99 25.11 27.9K
13:50 25.13 25.13 25.00 25.06 52.5K
13:55 25.05 25.05 24.93 24.96 51.0K
14:00 24.96 25.01 24.94 24.98 44.4K
14:05 24.98 25.03 24.98 25.02 34.0K
14:10 25.01 25.02 24.96 24.97 65.5K
14:15 24.95 25.00 24.94 24.99 33.7K
14:20 24.97 25.00 24.94 24.95 67.2K
14:25 24.94 24.96 24.88 24.91 118.8K
14:30 24.96 24.96 24.85 24.89 62.6K
14:35 24.89 24.95 24.87 24.89 61.6K
14:40 24.88 25.01 24.88 24.98 77.9K
14:45 25.00 25.03 24.91 24.91 97.2K
14:50 24.91 24.95 24.87 24.88 149.3K
14:55 24.87 24.88 24.81 24.81 116.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 24.81 25.65 24.81 25.34 5.5M
2025-09-26 25.10 25.28 24.74 24.81 3.9M
2025-09-25 25.50 25.65 25.02 25.10 5.2M
2025-09-24 24.31 25.68 24.19 25.60 8.3M
2025-09-23 24.90 25.09 23.82 24.31 5.7M
2025-09-22 25.05 25.44 24.74 25.02 4.6M
2025-09-19 25.40 25.77 24.87 24.91 6.8M
2025-09-18 25.35 26.50 25.15 25.48 10.3M
2025-09-17 25.72 25.85 25.35 25.44 6.7M
2025-09-16 25.95 26.08 25.23 25.87 8.5M
2025-09-15 26.49 27.33 25.95 25.99 12.6M
2025-09-12 25.80 27.49 25.13 26.87 17.4M
2025-09-11 26.12 26.12 25.24 25.76 10.9M
2025-09-10 25.69 26.32 25.02 26.19 14.2M
2025-09-09 25.04 27.04 24.81 26.32 19.7M
2025-09-08 25.30 25.90 25.16 25.29 16.5M
2025-09-05 24.39 25.89 24.39 25.82 23.7M
2025-09-04 25.15 26.45 23.48 24.21 20.1M
2025-09-03 23.35 23.85 23.16 23.16 5.6M
2025-09-02 23.50 24.10 23.17 23.29 6.9M
2025-09-01 23.40 23.89 23.27 23.85 6.3M
2025-08-29 23.36 23.79 22.93 23.40 6.4M
2025-08-28 23.00 23.78 22.44 23.65 7.6M
2025-08-27 23.90 24.09 23.16 23.20 7.1M
2025-08-26 24.00 24.12 23.81 23.94 5.4M
2025-08-25 24.50 24.50 23.83 24.01 7.3M
2025-08-22 24.05 24.26 23.90 24.09 6.6M
2025-08-21 24.20 24.68 23.98 24.18 10.7M
2025-08-20 24.12 24.23 23.72 24.16 6.2M
2025-08-19 24.38 24.38 23.81 24.24 10.8M
2025-08-18 23.16 25.33 23.16 24.38 21.3M
2025-08-15 22.40 22.95 22.36 22.95 5.2M
2025-08-14 23.12 23.17 22.41 22.46 6.1M
2025-08-13 22.96 23.19 22.90 23.06 5.1M
2025-08-12 23.06 23.06 22.78 22.93 3.7M
2025-08-11 22.64 23.08 22.52 23.04 5.1M
2025-08-08 22.81 22.85 22.51 22.57 3.1M
2025-08-07 23.12 23.15 22.73 22.79 4.5M
2025-08-06 22.94 23.09 22.75 23.08 5.0M
2025-08-05 22.78 23.05 22.73 22.94 3.9M
2025-08-04 22.39 22.83 22.22 22.80 3.4M
2025-08-01 22.32 22.62 22.30 22.50 2.6M
2025-07-31 22.53 22.81 22.22 22.32 3.5M
2025-07-30 22.90 22.95 22.50 22.64 4.2M
2025-07-29 23.15 23.30 22.75 22.98 4.6M
2025-07-28 23.03 23.20 22.81 23.12 4.8M
2025-07-25 22.95 23.03 22.87 23.00 3.4M
2025-07-24 22.59 22.99 22.51 22.95 3.5M
2025-07-23 23.20 23.28 22.59 22.59 4.9M
2025-07-22 23.06 23.24 22.90 23.12 5.3M
2025-07-21 22.89 23.21 22.80 23.11 5.2M
2025-07-18 22.87 23.07 22.74 22.89 4.7M
2025-07-17 22.43 22.97 22.42 22.95 5.6M
2025-07-16 22.40 22.65 22.32 22.54 5.0M
2025-07-15 22.85 22.88 22.10 22.33 7.0M
2025-07-14 22.90 23.04 22.56 22.83 6.5M
2025-07-11 24.00 24.00 22.63 22.92 9.3M
2025-07-10 23.20 23.36 22.99 23.33 4.7M
2025-07-09 23.69 23.70 23.04 23.14 6.3M
2025-07-08 23.49 23.65 23.30 23.64 5.5M
2025-07-07 22.88 23.79 22.83 23.49 7.8M
2025-07-04 24.55 24.72 23.88 23.97 8.0M
2025-07-03 24.20 25.08 23.78 24.53 11.1M
2025-07-02 25.21 25.24 24.05 24.15 13.4M
2025-07-01 27.48 27.49 25.52 25.85 17.8M
2025-06-30 25.15 27.98 25.15 27.60 24.7M
2025-06-27 27.00 28.30 24.61 26.20 33.4M
2025-06-26 22.01 25.85 22.01 25.85 11.4M
2025-06-25 21.38 21.80 21.27 21.54 4.6M
2025-06-24 20.71 21.44 20.68 21.39 4.3M
2025-06-23 19.90 20.83 19.90 20.68 3.5M
2025-06-20 20.10 20.85 20.09 20.13 3.7M
2025-06-19 20.40 20.68 19.77 19.98 2.8M
2025-06-18 20.61 20.62 20.11 20.45 2.8M
2025-06-17 20.82 21.00 20.55 20.74 2.3M
2025-06-16 20.36 21.19 20.20 20.90 3.1M
2025-06-13 21.16 21.17 20.45 20.51 3.0M
2025-06-12 21.03 21.42 20.89 21.05 2.8M
2025-06-11 21.14 21.35 21.05 21.12 3.2M
2025-06-10 21.45 21.97 21.12 21.20 5.6M
2025-06-09 21.05 21.60 21.04 21.45 3.4M
2025-06-06 21.22 21.40 20.98 21.08 2.6M
2025-06-05 21.38 21.64 21.16 21.33 2.8M
2025-06-04 21.37 21.69 21.20 21.46 4.0M
2025-06-03 20.09 21.78 20.09 21.37 7.0M
2025-05-30 21.08 21.09 20.21 20.26 3.8M
2025-05-29 20.36 21.20 20.36 21.05 4.7M
2025-05-28 21.16 22.18 20.54 20.55 5.0M
2025-05-27 20.76 21.20 20.38 21.13 4.0M
2025-05-26 20.59 20.80 20.20 20.72 2.2M
2025-05-23 20.79 21.14 20.51 20.51 2.7M
2025-05-22 21.05 21.18 20.58 20.64 2.8M
2025-05-21 21.17 21.58 21.00 21.15 3.5M
2025-05-20 21.01 21.35 20.82 21.21 2.2M
2025-05-19 20.86 21.25 20.61 21.04 2.5M
2025-05-16 20.72 21.25 20.71 20.93 2.3M
2025-05-15 21.06 21.27 20.75 20.80 2.2M
2025-05-14 21.05 21.30 20.82 21.13 2.8M
2025-05-13 21.65 21.76 21.17 21.19 3.2M
2025-05-12 20.52 22.18 20.51 21.33 5.9M
2025-05-09 20.80 20.81 20.21 20.27 2.5M
2025-05-08 20.70 20.84 20.53 20.75 2.4M
2025-05-07 20.58 20.84 20.45 20.72 4.0M
2025-05-06 19.81 20.38 19.81 20.38 3.1M
2025-04-30 20.00 20.16 19.70 19.77 2.3M
2025-04-29 19.34 20.44 19.20 19.77 3.2M
2025-04-28 19.64 19.70 19.28 19.30 2.1M
2025-04-25 19.58 19.95 19.54 19.64 2.5M
2025-04-24 20.49 20.55 19.58 19.59 5.8M
2025-04-23 21.10 21.20 20.80 20.83 4.5M
2025-04-22 20.52 21.48 20.21 21.24 6.4M
2025-04-21 20.53 20.78 20.34 20.52 3.0M
2025-04-18 20.73 20.87 20.28 20.54 2.7M
2025-04-17 20.80 21.09 20.58 20.80 3.7M
2025-04-16 21.02 21.51 20.65 20.86 5.3M
2025-04-15 20.55 21.45 20.23 21.22 7.4M
2025-04-14 20.75 21.08 20.38 20.48 3.1M
2025-04-11 20.00 20.90 20.00 20.38 3.8M
2025-04-10 20.87 21.09 20.30 20.33 5.6M
2025-04-09 19.64 20.60 18.55 20.34 5.9M
2025-04-08 18.98 20.40 18.95 19.95 7.8M
2025-04-07 21.28 21.95 18.64 18.64 8.9M
2025-04-03 23.20 23.98 22.97 23.30 7.7M
2025-04-02 22.79 23.80 22.77 23.55 11.2M
2025-04-01 22.98 23.24 22.75 22.92 6.6M
2025-03-31 21.49 23.32 21.24 22.99 10.0M
2025-03-28 22.50 22.50 21.46 21.46 3.1M
2025-03-27 21.94 22.88 21.66 22.40 4.9M
2025-03-26 21.30 22.20 21.25 21.93 2.7M
2025-03-25 21.38 21.67 21.24 21.47 1.9M
2025-03-24 22.00 22.04 20.89 21.42 3.2M
2025-03-21 22.61 22.70 22.00 22.03 3.4M
2025-03-20 22.64 23.09 22.43 22.78 5.1M
2025-03-19 22.70 22.70 22.23 22.40 2.0M
2025-03-18 22.61 22.80 22.35 22.63 2.7M
2025-03-17 22.14 22.85 21.99 22.60 4.0M
2025-03-14 21.90 22.30 21.66 22.15 2.7M
2025-03-13 22.37 22.49 21.70 21.89 4.0M
2025-03-12 22.86 22.92 22.43 22.45 3.2M
2025-03-11 22.40 22.78 22.40 22.73 2.9M
2025-03-10 22.66 23.26 22.60 22.72 3.3M
2025-03-07 23.16 23.42 22.53 22.73 4.9M
2025-03-06 23.00 23.28 22.90 23.11 5.0M
2025-03-05 22.75 23.58 22.54 23.00 5.7M
2025-03-04 22.65 23.06 22.51 22.97 3.8M
2025-03-03 22.29 23.19 22.29 22.92 5.9M
2025-02-28 22.80 23.28 22.19 22.28 5.5M
2025-02-27 23.60 23.70 22.72 23.07 7.1M
2025-02-26 23.39 24.36 23.39 23.66 9.0M
2025-02-25 23.75 24.90 23.55 23.65 12.2M
2025-02-24 23.18 23.55 22.64 23.35 6.3M
2025-02-21 23.95 23.97 23.02 23.17 6.8M
2025-02-20 23.40 23.78 23.11 23.48 6.0M
2025-02-19 22.98 23.67 22.70 23.67 8.1M
2025-02-18 22.78 24.33 22.58 23.21 11.8M
2025-02-17 22.73 23.27 22.52 22.81 8.8M
2025-02-14 21.21 23.95 21.20 23.09 14.9M
2025-02-13 21.48 21.55 20.99 21.08 3.8M
2025-02-12 21.40 21.52 21.21 21.49 3.3M
2025-02-11 21.40 21.75 21.12 21.46 4.0M
2025-02-10 21.17 21.46 20.98 21.43 3.7M
2025-02-07 20.98 21.31 20.73 21.11 4.9M
2025-02-06 20.26 20.90 20.09 20.90 3.5M
2025-02-05 20.15 20.46 20.01 20.27 2.6M
2025-01-27 20.57 20.69 19.85 19.93 2.9M
2025-01-24 20.28 20.47 20.03 20.43 2.6M
2025-01-23 20.56 20.84 20.23 20.23 3.1M
2025-01-22 20.61 20.66 20.15 20.26 2.3M
2025-01-21 20.82 20.89 20.46 20.68 2.2M
2025-01-20 20.59 20.92 20.41 20.76 2.8M
2025-01-17 20.75 20.85 20.38 20.46 2.5M
2025-01-16 20.66 21.12 20.46 20.75 3.3M
2025-01-15 20.98 21.11 20.48 20.55 3.0M
2025-01-14 20.24 21.08 20.05 21.01 4.3M
2025-01-13 19.45 20.18 19.30 20.09 2.7M
2025-01-10 20.63 20.75 19.86 19.86 2.8M
2025-01-09 20.37 20.81 20.25 20.60 3.0M
2025-01-08 20.83 20.88 20.00 20.53 3.7M
2025-01-07 20.09 21.19 20.01 20.89 5.1M
2025-01-06 19.93 20.15 19.38 20.10 3.2M
2025-01-03 21.01 21.22 19.93 19.93 4.2M
2025-01-02 21.31 21.65 20.55 21.01 3.7M