Sinostar Cable Co Ltd (300933)

300933
🏛️ Chine →
9.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8.73 8.73 8.57 8.67 791.3K
09:35 8.67 8.69 8.64 8.67 692.3K
09:40 8.68 8.71 8.62 8.63 709.7K
09:45 8.63 8.68 8.63 8.66 290.1K
09:50 8.66 8.66 8.61 8.62 363.8K
09:55 8.61 8.65 8.59 8.63 386.9K
10:00 8.64 8.66 8.63 8.63 205.5K
10:05 8.63 8.63 8.59 8.60 204.9K
10:10 8.60 8.61 8.58 8.58 411.5K
10:15 8.58 8.63 8.58 8.63 283.2K
10:20 8.62 8.65 8.61 8.64 116.7K
10:25 8.64 8.66 8.64 8.66 196.0K
10:30 8.66 8.71 8.66 8.69 465.2K
10:35 8.70 8.73 8.70 8.73 420.3K
10:40 8.73 8.73 8.67 8.67 485.4K
10:45 8.68 8.72 8.68 8.72 117.6K
10:50 8.72 8.75 8.71 8.75 127.0K
10:55 8.74 8.78 8.73 8.77 258.9K
11:00 8.77 8.79 8.76 8.77 261.6K
11:05 8.77 8.78 8.76 8.77 153.6K
11:10 8.77 8.78 8.76 8.77 383.7K
11:15 8.77 8.80 8.77 8.79 265.9K
11:20 8.80 8.81 8.79 8.80 207.4K
11:25 8.80 8.81 8.79 8.80 118.0K
11:30 8.80 8.80 8.80 8.80 1.8K
13:00 8.80 8.80 8.75 8.75 270.3K
13:05 8.75 8.76 8.72 8.76 282.7K
13:10 8.75 8.75 8.69 8.71 182.9K
13:15 8.70 8.74 8.70 8.73 66.2K
13:20 8.73 8.75 8.71 8.74 130.9K
13:25 8.75 8.76 8.74 8.76 137.9K
13:30 8.76 8.82 8.76 8.79 333.3K
13:35 8.79 8.80 8.77 8.77 117.2K
13:40 8.77 8.79 8.77 8.79 51.3K
13:45 8.79 8.81 8.78 8.81 138.2K
13:50 8.80 8.82 8.80 8.82 171.1K
13:55 8.81 8.81 8.79 8.79 248.8K
14:00 8.79 8.81 8.78 8.78 118.4K
14:05 8.78 8.80 8.77 8.78 147.4K
14:10 8.78 8.81 8.77 8.81 140.4K
14:15 8.81 8.83 8.81 8.82 188.0K
14:20 8.82 8.82 8.81 8.82 138.0K
14:25 8.81 8.82 8.78 8.81 310.6K
14:30 8.81 8.83 8.80 8.83 196.8K
14:35 8.82 8.83 8.81 8.83 153.4K
14:40 8.83 8.85 8.83 8.85 283.7K
14:45 8.85 8.88 8.84 8.86 564.1K
14:50 8.86 8.89 8.86 8.87 629.7K
14:55 8.87 8.89 8.87 8.89 327.6K
15:40 8.89 8.89 8.89 8.89 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.71 9.45 8.63 9.05 39.5M
2025-09-25 8.83 9.00 8.75 8.76 18.4M
2025-09-24 8.73 8.89 8.56 8.89 14.1M
2025-09-23 8.97 8.97 8.56 8.74 20.7M
2025-09-22 8.97 9.11 8.88 8.97 17.2M
2025-09-19 9.02 9.45 8.94 9.00 26.1M
2025-09-18 8.82 9.31 8.69 9.05 40.4M
2025-09-17 8.98 9.00 8.81 8.87 12.0M
2025-09-16 8.66 9.02 8.56 8.98 21.9M
2025-09-15 8.77 8.82 8.60 8.65 14.1M
2025-09-12 8.98 9.06 8.74 8.81 28.8M
2025-09-11 8.59 9.13 8.51 9.02 32.2M
2025-09-10 8.33 8.72 8.29 8.60 23.8M
2025-09-09 8.59 8.73 8.28 8.34 28.6M
2025-09-08 8.81 8.96 8.42 8.68 26.6M
2025-09-05 8.55 8.90 8.41 8.86 20.0M
2025-09-04 8.63 8.79 8.33 8.50 17.2M
2025-09-03 8.89 9.02 8.59 8.63 18.6M
2025-09-02 9.03 9.06 8.58 8.87 30.6M
2025-09-01 8.80 9.31 8.76 9.13 27.4M
2025-08-29 8.94 9.06 8.83 8.87 20.7M
2025-08-28 8.66 8.98 8.42 8.92 27.6M
2025-08-27 9.02 9.11 8.71 8.74 22.9M
2025-08-26 8.70 9.33 8.60 8.97 34.9M
2025-08-25 8.67 8.76 8.53 8.70 18.0M
2025-08-22 8.68 8.75 8.61 8.68 12.8M
2025-08-21 8.76 8.94 8.61 8.68 16.4M
2025-08-20 8.65 8.84 8.60 8.80 16.4M
2025-08-19 8.53 8.83 8.42 8.73 26.0M
2025-08-18 8.06 8.64 8.02 8.50 29.8M
2025-08-15 7.96 8.17 7.93 8.12 9.7M
2025-08-14 8.18 8.18 7.95 7.99 11.9M
2025-08-13 8.19 8.21 8.12 8.16 8.6M
2025-08-12 8.22 8.25 8.10 8.18 11.1M
2025-08-11 8.14 8.24 8.14 8.22 10.1M
2025-08-08 8.12 8.20 8.07 8.13 10.0M
2025-08-07 8.13 8.15 8.04 8.12 10.1M
2025-08-06 8.05 8.21 7.99 8.13 15.3M
2025-08-05 8.01 8.07 7.96 8.04 10.4M
2025-08-04 7.79 8.03 7.76 7.99 13.0M
2025-08-01 7.74 7.84 7.74 7.82 8.5M
2025-07-31 7.81 7.92 7.76 7.79 12.5M
2025-07-30 7.92 7.93 7.77 7.86 11.7M
2025-07-29 7.96 8.01 7.84 7.94 14.0M
2025-07-28 7.94 8.16 7.89 8.02 14.4M
2025-07-25 8.15 8.23 7.92 7.95 21.6M
2025-07-24 8.03 8.34 7.94 8.12 29.4M
2025-07-23 8.54 8.67 8.09 8.13 42.5M
2025-07-22 8.59 8.65 8.14 8.50 60.7M
2025-07-21 7.83 8.46 7.80 8.29 53.2M
2025-07-18 7.78 7.81 7.71 7.75 7.5M
2025-07-17 7.74 7.77 7.70 7.77 7.4M
2025-07-16 7.84 7.87 7.71 7.78 10.4M
2025-07-15 7.80 7.93 7.71 7.81 13.1M
2025-07-14 7.71 7.88 7.68 7.82 11.5M
2025-07-11 7.73 7.76 7.61 7.67 10.2M
2025-07-10 7.71 7.82 7.67 7.74 10.7M
2025-07-09 7.73 7.90 7.70 7.74 15.1M
2025-07-08 7.65 7.76 7.65 7.76 13.1M
2025-07-07 7.51 7.70 7.50 7.69 11.0M
2025-07-04 7.68 7.70 7.50 7.52 9.8M
2025-07-03 7.60 7.79 7.54 7.68 16.4M
2025-07-02 7.53 7.59 7.47 7.56 9.5M
2025-07-01 7.58 7.65 7.48 7.53 8.7M
2025-06-30 7.53 7.63 7.51 7.59 10.3M
2025-06-27 7.48 7.55 7.45 7.51 10.6M
2025-06-26 7.50 7.53 7.43 7.45 9.5M
2025-06-25 7.48 7.51 7.41 7.49 12.6M
2025-06-24 7.22 7.47 7.22 7.47 15.6M
2025-06-23 7.02 7.25 7.01 7.24 6.2M
2025-06-20 7.13 7.24 7.08 7.08 6.5M
2025-06-19 7.33 7.38 7.10 7.14 10.7M
2025-06-18 7.24 7.42 7.24 7.40 13.4M
2025-06-17 7.32 7.37 7.21 7.27 5.3M
2025-06-16 7.17 7.38 7.15 7.33 8.9M
2025-06-13 7.29 7.32 7.15 7.17 9.2M
2025-06-12 7.34 7.37 7.29 7.34 5.9M
2025-06-11 7.37 7.43 7.33 7.35 8.3M
2025-06-10 7.44 7.50 7.29 7.40 12.3M
2025-06-09 7.34 7.45 7.32 7.44 10.1M
2025-06-06 7.34 7.39 7.27 7.35 8.2M
2025-06-05 7.35 7.43 7.24 7.38 12.1M
2025-06-04 7.25 7.39 7.24 7.27 8.3M
2025-06-03 7.22 7.26 7.12 7.24 7.3M
2025-05-30 7.38 7.42 7.19 7.21 14.3M
2025-05-29 7.35 7.58 7.31 7.45 19.0M
2025-05-28 7.29 7.53 7.22 7.35 20.9M
2025-05-27 7.14 7.34 7.06 7.28 13.3M
2025-05-26 6.97 7.15 6.97 7.14 6.7M
2025-05-23 7.06 7.15 6.97 6.97 8.2M
2025-05-22 7.15 7.30 7.07 7.08 9.0M
2025-05-21 7.26 7.27 7.12 7.19 8.1M
2025-05-20 7.20 7.30 7.13 7.27 9.2M
2025-05-19 7.15 7.21 7.13 7.18 9.3M
2025-05-16 7.08 7.23 7.04 7.18 10.5M
2025-05-15 7.18 7.18 7.04 7.07 8.0M
2025-05-14 7.15 7.21 7.06 7.16 10.0M
2025-05-13 7.25 7.28 7.12 7.16 9.8M
2025-05-12 7.21 7.25 7.13 7.21 10.2M
2025-05-09 7.33 7.33 7.16 7.17 11.4M
2025-05-08 7.10 7.37 7.03 7.36 16.1M
2025-05-07 7.24 7.25 7.05 7.12 13.4M
2025-05-06 6.94 7.12 6.93 7.11 13.3M
2025-04-30 6.85 6.89 6.80 6.85 10.1M
2025-04-29 6.70 6.86 6.65 6.80 10.1M
2025-04-28 6.85 6.89 6.70 6.73 13.7M
2025-04-25 6.65 6.87 6.64 6.85 16.1M
2025-04-24 6.78 6.80 6.64 6.68 10.6M
2025-04-23 6.71 6.79 6.69 6.77 10.4M
2025-04-22 6.71 6.71 6.62 6.68 8.8M
2025-04-21 6.58 6.70 6.53 6.70 9.1M
2025-04-18 6.55 6.61 6.45 6.57 8.6M
2025-04-17 6.49 6.64 6.47 6.57 10.3M
2025-04-16 6.65 6.68 6.40 6.52 13.1M
2025-04-15 6.77 6.77 6.62 6.68 11.2M
2025-04-14 6.82 6.88 6.68 6.72 18.1M
2025-04-11 6.36 6.68 6.33 6.58 17.7M
2025-04-10 6.60 6.71 6.45 6.45 20.3M
2025-04-09 6.07 6.45 5.68 6.40 22.4M
2025-04-08 6.10 6.35 6.01 6.19 20.7M
2025-04-07 6.65 6.87 5.81 5.97 28.0M
2025-04-03 7.19 7.37 7.12 7.26 12.7M
2025-04-02 7.34 7.45 7.26 7.29 13.5M
2025-04-01 7.37 7.54 7.34 7.38 17.3M
2025-03-31 7.30 7.41 7.08 7.38 22.7M
2025-03-28 7.77 7.84 7.46 7.46 31.8M
2025-03-27 8.57 8.57 7.91 7.93 45.1M
2025-03-26 8.63 8.67 8.43 8.64 41.5M
2025-03-25 8.33 8.87 8.30 8.82 69.7M
2025-03-24 8.21 8.95 8.15 8.48 61.4M
2025-03-21 8.01 8.48 7.86 8.16 46.9M
2025-03-20 7.99 8.17 7.89 8.02 21.1M
2025-03-19 8.15 8.20 7.96 8.04 23.4M
2025-03-18 8.05 8.25 8.02 8.14 30.6M
2025-03-17 8.06 8.13 7.98 8.05 25.5M
2025-03-14 8.07 8.15 7.89 8.03 27.9M
2025-03-13 8.08 8.18 7.88 8.06 30.2M
2025-03-12 7.78 8.26 7.77 8.11 51.4M
2025-03-11 7.61 7.88 7.55 7.76 23.0M
2025-03-10 7.75 7.89 7.66 7.73 19.6M
2025-03-07 7.95 7.98 7.68 7.76 31.4M
2025-03-06 7.91 8.13 7.78 8.01 52.9M
2025-03-05 7.74 8.26 7.74 7.91 64.1M
2025-03-04 7.25 7.61 7.21 7.61 21.2M
2025-03-03 7.41 7.57 7.25 7.32 19.8M
2025-02-28 7.74 7.87 7.34 7.41 21.0M
2025-02-27 7.73 7.82 7.49 7.74 28.3M
2025-02-26 7.65 7.69 7.55 7.66 21.0M
2025-02-25 7.52 7.74 7.45 7.62 19.2M
2025-02-24 7.80 7.81 7.55 7.71 24.2M
2025-02-21 7.50 7.90 7.49 7.79 39.2M
2025-02-20 7.42 7.54 7.36 7.50 17.8M
2025-02-19 7.30 7.47 7.22 7.45 19.2M
2025-02-18 7.82 7.82 7.27 7.33 28.3M
2025-02-17 7.56 7.71 7.50 7.63 29.4M
2025-02-14 7.37 7.74 7.29 7.51 35.7M
2025-02-13 7.54 7.58 7.33 7.38 22.4M
2025-02-12 7.48 7.58 7.34 7.54 22.8M
2025-02-11 7.53 7.60 7.36 7.51 34.1M
2025-02-10 7.54 7.67 7.46 7.63 43.1M
2025-02-07 7.33 7.60 7.20 7.39 54.5M
2025-02-06 6.99 7.41 6.94 7.32 51.8M
2025-02-05 6.66 6.97 6.60 6.87 31.5M
2025-01-27 6.93 6.94 6.54 6.54 21.5M
2025-01-24 6.61 6.79 6.55 6.78 21.3M
2025-01-23 6.72 6.88 6.61 6.61 25.5M
2025-01-22 6.67 6.85 6.58 6.58 26.1M
2025-01-21 6.85 6.91 6.60 6.69 22.7M
2025-01-20 6.66 6.88 6.59 6.79 34.9M
2025-01-17 6.61 6.63 6.41 6.52 22.2M
2025-01-16 6.47 6.75 6.44 6.62 30.3M
2025-01-15 6.65 6.67 6.40 6.44 27.8M
2025-01-14 6.23 6.66 6.21 6.65 38.5M
2025-01-13 6.30 6.32 5.91 6.15 34.7M
2025-01-10 7.21 7.28 6.40 6.43 52.4M
2025-01-09 7.38 7.60 7.26 7.29 38.0M
2025-01-08 7.52 7.58 7.07 7.46 56.9M
2025-01-07 7.02 7.48 6.75 7.45 61.7M
2025-01-06 7.08 7.12 6.51 6.86 50.4M
2025-01-03 7.82 7.88 7.08 7.16 72.6M
2025-01-02 8.34 8.46 7.65 7.90 85.9M