Skyworth Digital Co Ltd (000810)

000810
🏛️ Chine →
13.62
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
2021-12-31 9.78 10.02 9.67 9.85 14.5M
2021-12-30 9.36 10.06 9.36 9.83 21.5M
2021-12-29 9.70 9.73 9.38 9.39 12.5M
2021-12-28 9.49 9.86 9.43 9.77 15.5M
2021-12-27 9.69 9.69 9.30 9.43 13.6M
2021-12-24 9.80 10.14 9.57 9.66 17.7M
2021-12-23 9.98 9.98 9.70 9.74 17.8M
2021-12-22 9.41 10.06 9.36 9.98 27.1M
2021-12-21 9.39 9.65 9.26 9.43 16.3M
2021-12-20 9.75 10.22 9.38 9.49 31.5M
2021-12-17 9.33 9.83 9.28 9.80 29.7M
2021-12-16 9.15 9.56 9.04 9.38 23.8M
2021-12-15 9.19 9.30 9.09 9.10 16.0M
2021-12-14 9.63 9.63 9.18 9.24 29.7M
2021-12-13 9.03 9.43 9.01 9.39 25.6M
2021-12-10 8.99 9.11 8.83 9.00 17.6M
2021-12-09 8.58 9.31 8.57 9.03 27.1M
2021-12-08 8.44 8.65 8.37 8.57 8.2M
2021-12-07 8.58 8.77 8.37 8.43 11.6M
2021-12-06 8.79 8.79 8.40 8.53 10.1M
2021-12-03 8.68 8.83 8.63 8.72 7.3M
2021-12-02 8.82 8.89 8.66 8.68 11.1M
2021-12-01 8.84 9.10 8.80 8.94 10.4M
2021-11-30 8.79 9.15 8.79 8.92 15.5M
2021-11-29 8.62 8.85 8.51 8.73 10.0M
2021-11-26 8.79 8.92 8.64 8.67 12.8M
2021-11-25 9.19 9.20 8.79 8.90 17.5M
2021-11-24 8.99 9.25 8.85 9.19 25.7M
2021-11-23 9.05 9.48 8.97 9.03 27.5M
2021-11-22 9.17 9.28 8.98 9.05 46.2M
2021-11-19 8.35 9.12 8.35 9.12 37.1M
2021-11-18 8.62 8.65 8.28 8.29 23.3M
2021-11-17 8.62 8.90 8.58 8.71 24.8M
2021-11-16 8.48 9.35 8.38 8.92 45.0M
2021-11-15 8.36 8.61 8.11 8.50 23.0M
2021-11-12 8.20 8.38 8.18 8.37 14.1M
2021-11-11 8.06 8.41 7.99 8.26 17.9M
2021-11-10 8.02 8.37 7.98 8.11 19.0M
2021-11-09 7.93 8.13 7.90 7.92 9.1M
2021-11-08 8.02 8.18 7.90 8.04 13.7M
2021-11-05 7.80 8.24 7.80 8.06 21.2M
2021-11-04 7.65 7.95 7.61 7.88 14.4M
2021-11-03 7.32 7.64 7.30 7.51 7.3M
2021-11-02 7.45 7.47 7.26 7.37 7.2M
2021-11-01 7.27 7.66 7.25 7.46 10.7M
2021-10-29 6.98 7.36 6.91 7.24 8.0M
2021-10-28 7.35 7.35 7.02 7.02 9.0M
2021-10-27 6.90 7.60 6.80 7.24 11.8M
2021-10-26 6.94 7.01 6.80 6.99 6.5M
2021-10-25 7.03 7.09 6.90 6.92 5.3M
2021-10-22 7.13 7.14 7.02 7.02 4.0M
2021-10-21 7.08 7.15 7.06 7.12 2.9M
2021-10-20 7.10 7.14 7.05 7.09 2.8M
2021-10-19 7.15 7.15 7.08 7.13 3.2M
2021-10-18 7.06 7.17 7.02 7.14 4.1M
2021-10-15 7.09 7.16 7.05 7.06 3.0M
2021-10-14 7.18 7.18 7.12 7.13 2.1M
2021-10-13 7.07 7.15 7.02 7.13 2.6M
2021-10-12 7.10 7.16 7.00 7.08 5.7M
2021-10-11 7.09 7.18 7.06 7.12 5.5M
2021-10-08 6.98 7.09 6.94 7.06 5.1M
2021-09-30 6.86 6.96 6.86 6.90 4.6M
2021-09-29 6.95 7.07 6.80 6.84 10.0M
2021-09-28 7.02 7.31 7.02 7.02 15.0M
2021-09-27 8.03 8.10 7.77 7.80 5.8M
2021-09-24 8.09 8.15 7.99 8.04 6.2M
2021-09-23 7.89 8.19 7.89 8.08 6.5M
2021-09-22 7.89 7.92 7.78 7.88 4.2M
2021-09-17 8.03 8.11 7.90 7.95 5.5M
2021-09-16 8.22 8.30 8.02 8.03 6.2M
2021-09-15 8.23 8.28 8.13 8.20 5.2M
2021-09-14 8.49 8.49 8.17 8.24 8.2M
2021-09-13 8.27 8.47 8.21 8.45 10.1M
2021-09-10 8.30 8.42 8.25 8.35 9.3M
2021-09-09 8.25 8.49 8.20 8.39 12.2M
2021-09-08 8.12 8.36 8.08 8.36 14.6M
2021-09-07 7.95 8.15 7.88 8.11 10.6M
2021-09-06 7.88 7.89 7.76 7.88 5.5M
2021-09-03 7.79 7.89 7.78 7.86 5.6M
2021-09-02 7.83 7.85 7.73 7.81 4.8M
2021-09-01 7.65 7.83 7.62 7.82 6.8M
2021-08-31 7.66 7.74 7.55 7.69 4.6M
2021-08-30 7.82 7.91 7.70 7.71 6.8M
2021-08-27 7.70 7.79 7.58 7.70 5.5M
2021-08-26 7.75 7.76 7.64 7.65 6.4M
2021-08-25 7.91 7.91 7.74 7.81 5.4M
2021-08-24 7.86 7.94 7.81 7.91 4.5M
2021-08-23 7.74 7.93 7.74 7.90 5.8M
2021-08-20 7.67 7.77 7.52 7.73 5.2M
2021-08-19 7.70 7.75 7.66 7.68 4.5M
2021-08-18 7.96 7.99 7.63 7.71 11.1M
2021-08-17 8.22 8.25 7.98 7.99 7.4M
2021-08-16 8.16 8.26 8.12 8.21 4.9M
2021-08-13 8.30 8.30 8.11 8.19 8.2M
2021-08-12 8.25 8.37 8.22 8.28 6.0M
2021-08-11 8.42 8.42 8.24 8.26 9.0M
2021-08-10 8.40 8.42 8.32 8.42 6.2M
2021-08-09 8.32 8.43 8.30 8.42 5.5M
2021-08-06 8.36 8.44 8.23 8.33 6.5M
2021-08-05 8.45 8.58 8.39 8.40 7.8M
2021-08-04 8.46 8.67 8.32 8.56 14.7M
2021-08-03 8.35 8.46 8.21 8.25 9.1M
2021-08-02 8.24 8.35 8.11 8.35 9.3M
2021-07-30 8.14 8.35 8.09 8.24 8.4M
2021-07-29 8.23 8.26 8.14 8.16 8.1M
2021-07-28 8.70 8.70 8.02 8.10 16.5M
2021-07-27 8.59 8.92 8.59 8.72 18.6M
2021-07-26 8.58 8.84 8.51 8.63 13.2M
2021-07-23 8.78 8.83 8.57 8.58 8.5M
2021-07-22 8.70 8.75 8.60 8.75 9.0M
2021-07-21 8.52 8.73 8.49 8.68 10.7M
2021-07-20 8.32 8.46 8.23 8.46 4.8M
2021-07-19 8.47 8.47 8.30 8.35 4.8M
2021-07-16 8.48 8.63 8.43 8.48 5.3M
2021-07-15 8.46 8.52 8.22 8.51 6.6M
2021-07-14 8.57 8.63 8.44 8.46 5.3M
2021-07-13 8.62 8.66 8.51 8.59 6.2M
2021-07-12 8.68 8.70 8.53 8.66 7.6M
2021-07-09 8.49 8.71 8.43 8.64 10.8M
2021-07-08 8.44 8.48 8.34 8.47 6.9M
2021-07-07 8.38 8.49 8.33 8.41 5.2M
2021-07-06 8.28 8.62 8.24 8.41 9.0M
2021-07-05 8.15 8.32 8.11 8.31 5.8M
2021-07-02 8.14 8.20 8.08 8.15 5.6M
2021-07-01 8.53 8.57 8.09 8.13 12.9M
2021-06-30 8.43 8.59 8.42 8.51 5.8M
2021-06-29 8.82 8.85 8.40 8.45 13.7M
2021-06-28 8.85 8.95 8.81 8.84 8.5M
2021-06-25 8.97 9.01 8.80 8.89 9.0M
2021-06-24 8.86 9.02 8.76 8.96 9.7M
2021-06-23 9.03 9.08 8.77 8.86 13.6M
2021-06-22 9.05 9.16 8.98 9.03 11.5M
2021-06-21 8.91 9.07 8.88 9.01 14.2M
2021-06-18 9.20 9.25 8.84 9.09 21.3M
2021-06-17 9.90 9.90 9.20 9.41 26.9M
2021-06-16 9.40 9.90 9.20 9.52 31.3M
2021-06-15 9.05 9.37 8.90 9.16 23.3M
2021-06-11 9.03 9.16 8.87 8.88 18.9M
2021-06-10 8.54 9.29 8.49 9.08 32.8M
2021-06-09 8.70 8.77 8.55 8.59 8.4M
2021-06-08 8.68 8.89 8.59 8.72 13.1M
2021-06-07 8.56 8.70 8.52 8.66 10.5M
2021-06-04 8.40 8.63 8.38 8.57 7.3M
2021-06-03 8.55 8.64 8.45 8.46 7.3M
2021-06-02 8.63 8.67 8.40 8.47 8.1M
2021-06-01 8.73 8.78 8.49 8.63 12.0M
2021-05-31 8.36 8.56 8.36 8.51 8.1M
2021-05-28 8.56 8.58 8.30 8.36 10.1M
2021-05-27 8.45 8.66 8.41 8.56 10.5M
2021-05-26 8.72 8.74 8.43 8.45 13.7M
2021-05-25 8.65 8.75 8.50 8.71 13.7M
2021-05-24 8.56 8.74 8.49 8.72 11.9M
2021-05-21 8.62 8.80 8.53 8.56 14.1M
2021-05-20 8.63 8.88 8.45 8.67 19.0M
2021-05-19 8.39 8.73 8.23 8.62 17.5M
2021-05-18 8.16 8.38 8.08 8.36 8.3M
2021-05-17 8.43 8.49 8.15 8.15 8.9M
2021-05-14 8.30 8.44 8.26 8.42 8.6M
2021-05-13 8.30 8.38 8.20 8.25 6.7M
2021-05-12 8.15 8.38 8.11 8.36 8.5M
2021-05-11 7.94 8.20 7.88 8.19 8.0M
2021-05-10 7.87 8.03 7.82 8.00 5.5M
2021-05-07 8.11 8.12 7.83 7.83 8.4M
2021-05-06 8.18 8.24 8.05 8.11 6.2M
2021-04-30 8.10 8.15 7.98 8.14 6.0M
2021-04-29 8.12 8.29 8.05 8.07 7.5M
2021-04-28 8.22 8.49 8.15 8.16 10.4M
2021-04-27 8.28 8.31 8.07 8.13 9.3M
2021-04-26 8.51 8.55 8.33 8.38 14.5M
2021-04-23 8.38 8.98 8.26 8.64 22.2M
2021-04-22 8.17 8.43 8.10 8.26 12.2M
2021-04-21 8.12 8.14 8.01 8.04 10.0M
2021-04-20 7.98 8.46 7.97 8.26 16.9M
2021-04-19 7.95 8.04 7.94 7.98 8.0M
2021-04-16 7.82 7.95 7.82 7.95 7.3M
2021-04-15 7.60 7.97 7.60 7.90 10.0M
2021-04-14 7.42 7.80 7.37 7.73 5.8M
2021-04-13 7.47 7.50 7.38 7.38 2.5M
2021-04-12 7.65 7.68 7.46 7.47 3.5M
2021-04-09 7.64 7.72 7.62 7.65 2.3M
2021-04-08 7.84 7.94 7.68 7.69 4.9M
2021-04-07 7.80 7.88 7.70 7.88 4.4M
2021-04-06 7.76 7.84 7.70 7.82 3.4M
2021-04-02 7.75 7.75 7.61 7.72 2.5M
2021-04-01 7.85 7.85 7.72 7.74 2.9M
2021-03-31 7.84 7.87 7.72 7.75 3.7M
2021-03-30 7.75 7.88 7.67 7.85 5.5M
2021-03-29 7.85 7.86 7.69 7.76 6.0M
2021-03-26 7.93 7.99 7.79 7.85 8.2M
2021-03-25 8.02 8.12 7.90 7.93 9.9M
2021-03-24 7.69 8.03 7.63 8.00 13.7M
2021-03-23 7.44 8.10 7.44 7.77 13.4M
2021-03-22 7.36 7.47 7.36 7.46 2.9M
2021-03-19 7.32 7.46 7.26 7.36 3.3M
2021-03-18 7.58 7.58 7.40 7.41 5.2M
2021-03-17 7.63 7.67 7.56 7.58 3.6M
2021-03-16 7.54 7.62 7.48 7.62 3.5M
2021-03-15 7.53 7.61 7.45 7.54 3.6M
2021-03-12 7.69 7.69 7.47 7.52 4.2M
2021-03-11 7.50 7.66 7.46 7.63 4.1M
2021-03-10 7.62 7.74 7.47 7.49 3.8M
2021-03-09 7.76 7.83 7.44 7.62 6.6M
2021-03-08 7.81 7.95 7.73 7.75 5.1M
2021-03-05 7.66 7.79 7.65 7.78 4.0M
2021-03-04 7.73 7.80 7.62 7.67 4.9M
2021-03-03 7.59 7.73 7.56 7.69 4.3M
2021-03-02 7.70 7.77 7.58 7.62 3.6M
2021-03-01 7.42 7.84 7.42 7.69 5.4M
2021-02-26 7.39 7.50 7.33 7.41 3.9M
2021-02-25 7.60 7.67 7.38 7.40 6.1M
2021-02-24 7.65 7.67 7.51 7.55 5.1M
2021-02-23 7.59 7.72 7.51 7.62 5.6M
2021-02-22 7.47 7.73 7.45 7.60 8.9M
2021-02-19 7.22 7.52 7.20 7.50 7.5M
2021-02-18 7.10 7.29 7.09 7.22 6.1M
2021-02-10 6.90 7.08 6.89 7.03 4.2M
2021-02-09 6.79 6.92 6.78 6.90 3.4M
2021-02-08 6.75 6.93 6.70 6.79 2.7M
2021-02-05 6.84 6.95 6.75 6.75 3.1M
2021-02-04 7.05 7.05 6.66 6.84 6.3M
2021-02-03 7.23 7.24 6.98 7.02 4.2M
2021-02-02 7.12 7.25 7.05 7.22 4.0M
2021-02-01 7.20 7.27 7.10 7.13 3.7M
2021-01-29 7.53 7.57 7.08 7.18 7.5M
2021-01-28 7.58 7.69 7.51 7.51 3.5M
2021-01-27 7.60 7.69 7.48 7.63 3.4M
2021-01-26 7.65 7.77 7.60 7.63 3.5M
2021-01-25 7.81 7.81 7.61 7.64 5.0M
2021-01-22 8.13 8.13 7.80 7.82 7.9M
2021-01-21 7.89 8.22 7.86 8.13 9.3M
2021-01-20 8.00 8.00 7.85 7.87 4.9M
2021-01-19 8.11 8.13 7.97 8.03 6.1M
2021-01-18 8.08 8.15 8.03 8.10 6.3M
2021-01-15 7.95 8.15 7.94 8.10 6.9M
2021-01-14 7.77 8.13 7.74 7.99 7.7M
2021-01-13 7.96 7.96 7.78 7.83 5.6M
2021-01-12 7.76 8.17 7.69 7.99 8.8M
2021-01-11 7.72 7.88 7.67 7.77 4.5M
2021-01-08 7.62 7.90 7.44 7.80 6.3M
2021-01-07 7.92 7.92 7.62 7.71 6.7M
2021-01-06 8.06 8.06 7.90 7.92 4.5M
2021-01-05 8.04 8.17 7.98 8.06 5.8M
2021-01-04 7.96 8.07 7.89 8.04 5.6M