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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 7.44 7.49 7.39 7.44 1.1M
2022-12-29 7.31 7.50 7.31 7.44 1.6M
2022-12-28 7.55 7.60 7.43 7.53 2.8M
2022-12-27 7.69 7.73 7.55 7.59 1.6M
2022-12-26 7.60 7.67 7.59 7.67 1.4M
2022-12-23 7.55 7.63 7.51 7.60 1.3M
2022-12-22 7.57 7.68 7.52 7.56 1.8M
2022-12-21 7.61 7.76 7.55 7.60 1.5M
2022-12-20 7.53 7.67 7.50 7.64 1.9M
2022-12-19 7.95 7.95 7.49 7.53 2.6M
2022-12-16 7.85 7.92 7.73 7.77 2.2M
2022-12-15 7.91 7.96 7.85 7.94 1.7M
2022-12-14 8.06 8.07 7.87 7.90 2.4M
2022-12-13 8.08 8.09 8.00 8.01 2.4M
2022-12-12 8.10 8.11 8.02 8.07 1.8M
2022-12-09 8.07 8.13 7.99 8.08 2.0M
2022-12-08 8.10 8.14 8.02 8.07 2.1M
2022-12-07 8.04 8.16 7.98 8.11 3.5M
2022-12-06 8.06 8.10 7.99 8.04 2.4M
2022-12-05 8.13 8.18 8.06 8.10 2.5M
2022-12-02 7.98 8.11 7.88 8.09 4.1M
2022-12-01 7.93 7.98 7.91 7.94 2.0M
2022-11-30 7.89 7.97 7.86 7.91 2.0M
2022-11-29 7.81 7.92 7.76 7.91 2.2M
2022-11-28 7.84 7.84 7.66 7.74 2.0M
2022-11-25 7.93 7.93 7.82 7.83 2.8M
2022-11-24 7.85 7.97 7.84 7.87 2.7M
2022-11-23 7.76 7.91 7.63 7.90 3.9M
2022-11-22 7.98 8.01 7.73 7.76 4.0M
2022-11-21 7.92 8.05 7.88 8.00 3.8M
2022-11-18 7.90 8.10 7.90 8.00 3.9M
2022-11-17 7.95 7.98 7.86 7.95 2.6M
2022-11-16 8.04 8.06 7.94 7.97 2.6M
2022-11-15 7.86 8.04 7.81 8.01 2.7M
2022-11-14 7.92 8.04 7.83 7.85 3.2M
2022-11-11 8.13 8.20 7.90 7.93 4.3M
2022-11-10 7.95 8.08 7.92 7.97 3.3M
2022-11-09 8.05 8.10 7.99 8.06 2.0M
2022-11-08 8.10 8.10 8.00 8.05 2.4M
2022-11-07 8.17 8.20 8.06 8.11 2.9M
2022-11-04 8.03 8.15 7.98 8.13 3.1M
2022-11-03 8.00 8.07 7.92 8.00 2.3M
2022-11-02 8.15 8.15 7.95 8.00 3.5M
2022-11-01 7.85 8.02 7.81 8.01 3.2M
2022-10-31 7.45 7.92 7.43 7.81 3.5M
2022-10-28 8.14 8.15 7.57 7.64 5.0M
2022-10-27 8.13 8.23 8.05 8.08 2.9M
2022-10-26 8.11 8.22 8.11 8.15 3.0M
2022-10-25 8.19 8.34 8.08 8.10 5.1M
2022-10-24 8.28 8.55 8.22 8.28 3.0M
2022-10-21 8.25 8.49 8.25 8.38 3.1M
2022-10-20 8.30 8.37 8.21 8.27 2.8M
2022-10-19 8.25 8.44 8.21 8.37 3.3M
2022-10-18 8.17 8.44 8.09 8.35 4.6M
2022-10-17 8.02 8.20 7.98 8.17 2.4M
2022-10-14 8.04 8.13 8.00 8.05 3.2M
2022-10-13 7.69 8.07 7.62 8.04 6.3M
2022-10-12 7.48 7.77 7.40 7.76 2.6M
2022-10-11 7.46 7.54 7.30 7.48 1.4M
2022-10-10 7.59 7.64 7.32 7.38 2.2M
2022-09-30 7.53 7.63 7.45 7.55 1.7M
2022-09-29 7.64 7.72 7.52 7.54 2.5M
2022-09-28 7.79 7.82 7.54 7.56 2.8M
2022-09-27 7.60 7.87 7.59 7.80 3.0M
2022-09-26 7.75 7.89 7.54 7.59 3.3M
2022-09-23 8.09 8.13 7.88 7.89 2.9M
2022-09-22 8.00 8.16 7.96 8.11 3.6M
2022-09-21 8.03 8.07 7.91 7.98 3.9M
2022-09-20 7.78 8.10 7.78 8.07 6.2M
2022-09-19 7.76 7.83 7.69 7.71 3.2M
2022-09-16 7.96 7.98 7.70 7.79 4.3M
2022-09-15 8.24 8.36 7.79 7.95 7.7M
2022-09-14 8.10 8.42 8.05 8.24 5.3M
2022-09-13 8.30 8.30 8.16 8.23 2.5M
2022-09-09 8.25 8.29 8.13 8.22 2.9M
2022-09-08 8.50 8.55 8.24 8.31 3.5M
2022-09-07 8.35 8.60 8.34 8.53 3.9M
2022-09-06 8.35 8.41 8.22 8.39 3.3M
2022-09-05 8.32 8.40 8.23 8.31 3.3M
2022-09-02 8.21 8.33 8.16 8.33 3.3M
2022-09-01 8.25 8.37 8.16 8.21 4.4M
2022-08-31 8.60 8.68 8.25 8.29 7.7M
2022-08-30 8.85 8.92 8.63 8.67 6.7M
2022-08-29 8.13 8.83 8.07 8.76 9.9M
2022-08-26 8.22 8.51 8.15 8.37 7.8M
2022-08-25 8.70 8.75 8.10 8.22 12.7M
2022-08-24 9.00 9.10 8.62 8.67 17.2M
2022-08-23 9.11 9.30 9.06 9.29 7.8M
2022-08-22 9.30 9.36 9.06 9.14 9.7M
2022-08-19 9.51 9.62 9.30 9.30 12.5M
2022-08-18 9.48 9.69 9.40 9.54 20.0M
2022-08-17 9.18 9.63 9.15 9.58 25.7M
2022-08-16 9.08 9.35 9.03 9.20 18.0M
2022-08-15 8.84 9.01 8.76 8.96 8.5M
2022-08-12 9.03 9.07 8.79 8.81 12.8M
2022-08-11 9.00 9.08 8.88 9.08 13.7M
2022-08-10 8.92 9.01 8.84 8.99 9.5M
2022-08-09 9.02 9.15 8.89 8.93 14.1M
2022-08-08 8.81 9.12 8.75 9.05 17.6M
2022-08-05 9.20 9.28 8.74 8.93 27.9M
2022-08-04 8.64 9.77 8.60 9.27 40.8M
2022-08-03 8.45 8.91 8.43 8.45 13.1M
2022-08-02 8.86 8.86 8.21 8.37 13.9M
2022-08-01 8.86 9.00 8.79 8.99 8.1M
2022-07-29 8.83 9.17 8.81 8.88 12.1M
2022-07-28 8.95 9.00 8.76 8.76 6.7M
2022-07-27 8.95 8.95 8.80 8.87 7.8M
2022-07-26 8.73 9.01 8.56 8.95 8.0M
2022-07-25 8.82 9.03 8.68 8.72 8.5M
2022-07-22 9.10 9.18 8.86 8.95 9.2M
2022-07-21 9.00 9.19 8.90 9.02 11.3M
2022-07-20 9.14 9.25 8.86 9.07 13.1M
2022-07-19 8.89 9.22 8.85 9.08 15.2M
2022-07-18 8.76 9.02 8.75 8.89 12.4M
2022-07-15 8.98 8.98 8.77 8.81 15.6M
2022-07-14 8.67 9.10 8.59 9.05 25.2M
2022-07-13 8.30 8.74 8.28 8.71 18.2M
2022-07-12 8.36 8.56 8.26 8.29 8.5M
2022-07-11 8.53 8.55 8.18 8.42 11.3M
2022-07-08 8.30 8.67 8.30 8.39 14.2M
2022-07-07 8.03 8.31 8.03 8.31 10.6M
2022-07-06 8.11 8.15 7.95 8.03 5.6M
2022-07-05 8.18 8.28 7.95 8.06 7.0M
2022-07-04 8.13 8.20 7.93 8.19 5.5M
2022-07-01 8.16 8.24 8.07 8.12 4.9M
2022-06-30 8.27 8.35 8.12 8.15 7.0M
2022-06-29 8.48 8.53 8.22 8.24 11.0M
2022-06-28 8.34 8.59 8.31 8.52 11.8M
2022-06-27 8.45 8.46 8.22 8.37 9.8M
2022-06-24 8.20 8.35 8.19 8.31 11.7M
2022-06-23 8.06 8.17 7.95 8.17 10.4M
2022-06-22 8.05 8.18 7.93 8.11 10.4M
2022-06-21 8.30 8.30 7.95 8.06 10.4M
2022-06-20 7.83 8.24 7.83 8.19 14.6M
2022-06-17 7.69 7.90 7.56 7.83 8.9M
2022-06-16 7.62 7.73 7.60 7.66 5.4M
2022-06-15 7.74 7.84 7.62 7.62 7.3M
2022-06-14 7.81 7.81 7.49 7.72 7.7M
2022-06-13 7.66 8.10 7.60 7.85 12.5M
2022-06-10 7.45 7.72 7.42 7.68 4.6M
2022-06-09 7.82 7.82 7.50 7.52 6.8M
2022-06-08 7.81 8.00 7.60 7.83 8.4M
2022-06-07 8.07 8.15 7.87 7.92 8.0M
2022-06-06 7.85 8.10 7.81 8.08 11.8M
2022-06-02 7.89 7.89 7.67 7.84 7.7M
2022-06-01 7.91 7.94 7.75 7.82 10.7M
2022-05-31 7.92 8.00 7.65 7.99 20.7M
2022-05-30 8.06 8.44 7.98 8.40 21.3M
2022-05-27 8.16 8.39 7.89 8.00 18.1M
2022-05-26 7.90 7.95 7.65 7.76 10.6M
2022-05-25 7.57 8.30 7.51 7.99 12.7M
2022-05-24 7.90 7.98 7.54 7.54 6.9M
2022-05-23 7.80 7.95 7.72 7.92 5.0M
2022-05-20 7.86 7.87 7.66 7.81 5.5M
2022-05-19 7.46 7.75 7.43 7.74 6.4M
2022-05-18 7.58 7.70 7.46 7.61 5.4M
2022-05-17 7.47 7.48 7.28 7.47 4.5M
2022-05-16 7.60 7.67 7.41 7.46 5.7M
2022-05-13 7.53 7.84 7.38 7.64 7.1M
2022-05-12 7.38 7.56 7.33 7.50 5.8M
2022-05-11 7.30 7.57 7.27 7.35 8.3M
2022-05-10 7.01 7.30 7.01 7.29 5.0M
2022-05-09 7.02 7.20 7.01 7.16 3.8M
2022-05-06 6.97 7.12 6.80 7.01 4.1M
2022-05-05 6.94 7.15 6.85 7.09 5.6M
2022-04-29 6.59 7.00 6.59 6.93 7.5M
2022-04-28 6.69 6.81 6.43 6.48 4.7M
2022-04-27 6.41 6.82 6.31 6.78 6.9M
2022-04-26 6.93 6.98 6.54 6.58 5.0M
2022-04-25 7.57 7.57 6.83 6.88 6.9M
2022-04-22 7.73 7.79 7.54 7.73 3.6M
2022-04-21 7.92 8.10 7.71 7.71 6.0M
2022-04-20 8.20 8.24 7.94 7.97 4.8M
2022-04-19 7.89 8.11 7.89 7.97 4.0M
2022-04-18 7.68 7.95 7.56 7.92 4.2M
2022-04-15 7.90 7.98 7.71 7.71 5.1M
2022-04-14 8.04 8.11 7.99 8.01 3.4M
2022-04-13 8.23 8.23 7.97 7.98 3.3M
2022-04-12 7.98 8.25 7.89 8.23 4.5M
2022-04-11 8.22 8.33 7.97 8.00 5.3M
2022-04-08 8.66 8.68 8.31 8.39 5.3M
2022-04-07 9.02 9.02 8.66 8.66 6.1M
2022-04-06 8.91 9.03 8.82 8.99 5.2M
2022-04-01 9.10 9.13 8.91 8.96 8.1M
2022-03-31 8.97 9.36 8.91 9.26 10.4M
2022-03-30 8.95 9.11 8.92 9.03 4.7M
2022-03-29 9.09 9.13 8.81 8.88 4.7M
2022-03-28 9.18 9.18 8.85 9.06 4.0M
2022-03-25 9.29 9.29 9.08 9.09 4.5M
2022-03-24 9.35 9.37 9.17 9.19 5.8M
2022-03-23 9.45 9.62 9.35 9.46 7.4M
2022-03-22 9.43 9.45 9.28 9.32 5.3M
2022-03-21 9.20 9.42 9.17 9.42 7.2M
2022-03-18 9.15 9.28 9.07 9.23 6.7M
2022-03-17 8.99 9.30 8.94 9.15 10.0M
2022-03-16 8.82 8.95 8.45 8.93 9.2M
2022-03-15 9.26 9.26 8.65 8.65 9.9M
2022-03-14 9.59 9.65 9.31 9.33 7.9M
2022-03-11 9.50 9.80 9.23 9.78 9.1M
2022-03-10 9.54 9.75 9.51 9.60 8.2M
2022-03-09 9.51 9.67 9.01 9.39 9.1M
2022-03-08 9.99 10.05 9.41 9.55 9.8M
2022-03-07 10.04 10.13 9.90 9.98 8.6M
2022-03-04 10.26 10.59 10.19 10.23 11.9M
2022-03-03 10.46 10.83 10.25 10.38 17.2M
2022-03-02 10.17 10.35 10.12 10.34 9.5M
2022-03-01 10.16 10.34 10.12 10.24 10.4M
2022-02-28 10.12 10.17 9.86 10.11 9.1M
2022-02-25 9.98 10.25 9.98 10.16 12.3M
2022-02-24 10.20 10.47 9.80 9.94 18.2M
2022-02-23 10.10 10.29 10.06 10.28 12.0M
2022-02-22 10.33 10.35 10.02 10.06 12.5M
2022-02-21 10.08 10.40 10.02 10.39 13.7M
2022-02-18 9.93 10.09 9.87 10.08 8.9M
2022-02-17 10.18 10.29 10.01 10.04 15.7M
2022-02-16 10.38 10.44 10.07 10.21 17.7M
2022-02-15 10.37 10.50 10.16 10.40 10.0M
2022-02-14 10.43 10.66 10.30 10.37 9.9M
2022-02-11 10.90 10.92 10.30 10.44 14.7M
2022-02-10 10.90 11.08 10.78 10.90 12.6M
2022-02-09 10.95 11.05 10.68 11.01 14.2M
2022-02-08 10.79 10.88 10.58 10.86 9.5M
2022-02-07 10.50 10.79 10.24 10.79 12.8M
2022-01-28 10.35 10.53 9.96 10.29 13.2M
2022-01-27 10.80 10.81 10.21 10.28 12.8M
2022-01-26 11.12 11.34 10.70 10.82 13.7M
2022-01-25 11.55 11.83 10.73 10.80 20.1M
2022-01-24 12.00 12.40 11.70 11.83 22.7M
2022-01-21 13.79 13.79 12.66 12.82 20.2M
2022-01-20 13.91 14.49 13.50 14.17 26.9M
2022-01-19 15.00 15.21 14.05 14.12 30.8M
2022-01-18 14.18 16.99 13.46 15.75 45.8M
2022-01-17 13.84 14.79 13.58 14.58 31.3M
2022-01-14 13.60 14.15 13.41 14.00 30.2M
2022-01-13 13.79 14.90 13.30 14.31 48.7M
2022-01-12 12.56 13.92 12.56 13.92 39.7M
2022-01-11 11.53 11.76 11.53 11.60 3.3M
2022-01-10 11.43 11.55 11.22 11.53 3.0M
2022-01-07 12.03 12.06 11.39 11.44 6.9M
2022-01-06 11.80 12.07 11.80 12.01 3.7M
2022-01-05 12.39 12.40 11.82 11.90 7.5M
2022-01-04 12.30 12.47 12.10 12.47 5.9M