Sportsoul Co Ltd (001300)

001300
🏛️ Chine →
14.52
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
2023-12-29 19.76 20.79 19.74 20.28 18.5M
2023-12-28 21.00 21.50 20.54 20.54 24.6M
2023-12-27 24.38 24.38 21.82 22.82 38.5M
2023-12-26 22.19 24.24 22.19 24.24 43.4M
2023-12-25 21.71 22.27 20.04 22.04 29.8M
2023-12-22 21.30 22.88 20.90 22.27 43.2M
2023-12-21 19.26 21.22 18.88 21.22 31.2M
2023-12-20 19.18 19.95 19.05 19.29 12.5M
2023-12-19 20.42 20.62 18.76 19.36 17.1M
2023-12-18 19.42 21.30 19.42 20.26 22.5M
2023-12-15 19.20 19.79 18.94 19.59 13.9M
2023-12-14 20.30 20.43 19.23 19.30 17.0M
2023-12-13 21.06 21.30 20.06 20.33 19.9M
2023-12-12 20.80 21.70 20.59 21.06 23.5M
2023-12-11 19.59 20.48 19.37 20.32 18.7M
2023-12-08 20.69 21.62 19.99 19.99 29.1M
2023-12-07 24.03 24.66 22.21 22.21 33.5M
2023-12-06 22.80 24.90 22.00 24.68 41.9M
2023-12-05 22.68 24.72 22.40 23.62 36.7M
2023-12-04 21.05 22.99 21.03 22.94 30.0M
2023-12-01 21.80 23.58 21.40 21.94 37.1M
2023-11-30 20.75 22.50 20.66 22.14 30.8M
2023-11-29 20.56 21.17 20.15 21.15 22.0M
2023-11-28 20.99 21.20 20.26 20.72 20.9M
2023-11-27 21.91 22.39 20.72 20.72 31.9M
2023-11-24 23.17 24.85 22.97 22.97 36.7M
2023-11-23 31.10 31.13 25.52 25.52 46.2M
2023-11-22 27.00 28.36 23.20 28.36 37.3M
2023-11-21 23.78 25.78 23.77 25.78 32.4M
2023-11-20 20.26 23.44 19.18 23.44 49.2M
2023-11-17 21.31 21.31 21.31 21.31 10.2M
2023-11-16 19.37 19.37 17.62 19.37 36.9M
2023-11-15 16.20 17.61 16.09 17.61 25.1M
2023-11-14 15.76 16.01 15.46 16.01 15.6M
2023-11-13 14.55 14.55 13.94 14.55 13.4M
2023-11-10 12.09 13.23 11.93 13.23 12.1M
2023-11-09 12.11 12.17 11.99 12.03 2.3M
2023-11-08 12.11 12.25 12.03 12.16 2.6M
2023-11-07 12.15 12.24 12.00 12.17 3.5M
2023-11-06 11.92 12.27 11.88 12.15 4.5M
2023-11-03 12.08 12.20 11.83 11.99 5.2M
2023-11-02 12.22 12.50 12.02 12.15 7.3M
2023-11-01 12.12 12.78 11.93 12.40 11.0M
2023-10-31 11.75 12.96 11.62 12.29 12.8M
2023-10-30 12.58 12.59 11.71 11.78 9.0M
2023-10-27 11.17 12.29 11.17 12.29 4.8M
2023-10-26 11.02 11.20 10.82 11.17 1.7M
2023-10-25 11.09 11.11 10.91 11.04 1.1M
2023-10-24 10.85 11.03 10.50 11.00 2.2M
2023-10-23 10.61 10.75 10.45 10.61 2.0M
2023-10-20 10.70 10.85 10.62 10.67 0.7M
2023-10-19 10.70 10.92 10.59 10.69 1.1M
2023-10-18 11.12 11.12 10.65 10.70 1.5M
2023-10-17 10.95 11.19 10.82 11.09 1.7M
2023-10-16 10.76 11.04 10.73 10.92 2.1M
2023-10-13 11.41 11.46 10.72 10.76 3.9M
2023-10-12 11.60 11.60 11.41 11.50 0.9M
2023-10-11 11.55 11.61 11.45 11.56 0.6M
2023-10-10 11.52 11.60 11.48 11.53 0.6M
2023-10-09 11.82 11.82 11.47 11.52 1.5M
2023-09-28 11.70 11.83 11.69 11.83 0.6M
2023-09-27 11.60 11.75 11.55 11.68 0.8M
2023-09-26 11.66 11.77 11.58 11.62 0.7M
2023-09-25 11.92 11.93 11.67 11.71 0.8M
2023-09-22 11.68 11.93 11.60 11.92 0.8M
2023-09-21 11.79 11.90 11.51 11.69 1.1M
2023-09-20 11.84 11.93 11.74 11.76 0.7M
2023-09-19 12.05 12.15 11.81 11.85 1.2M
2023-09-18 11.85 12.12 11.75 12.06 1.4M
2023-09-15 11.94 11.97 11.78 11.83 1.0M
2023-09-14 12.20 12.20 11.80 11.94 1.9M
2023-09-13 12.35 12.42 12.13 12.20 0.9M
2023-09-12 12.30 12.41 12.26 12.36 0.9M
2023-09-11 12.25 12.33 12.11 12.29 0.9M
2023-09-08 12.25 12.33 12.15 12.23 0.8M
2023-09-07 12.42 12.42 12.18 12.22 1.0M
2023-09-06 12.53 12.53 12.34 12.37 1.1M
2023-09-05 12.58 12.65 12.42 12.45 1.5M
2023-09-04 12.58 12.66 12.40 12.66 2.4M
2023-09-01 12.16 12.86 12.08 12.58 3.9M
2023-08-31 12.08 12.40 11.95 12.18 2.3M
2023-08-30 12.15 12.26 11.99 12.03 1.8M
2023-08-29 11.65 12.23 11.56 12.15 3.6M
2023-08-28 11.79 11.99 11.55 11.60 3.2M
2023-08-25 11.63 11.87 11.30 11.34 2.4M
2023-08-24 12.42 12.52 11.60 11.77 3.7M
2023-08-23 12.82 13.03 12.41 12.42 3.4M
2023-08-22 13.22 13.24 12.66 12.94 5.8M
2023-08-21 13.15 13.73 12.93 13.45 8.8M
2023-08-18 12.77 13.12 12.77 13.05 4.4M
2023-08-17 12.71 12.86 12.63 12.84 1.6M
2023-08-16 12.76 12.98 12.76 12.79 2.5M
2023-08-15 12.54 12.99 12.44 12.80 3.0M
2023-08-14 12.58 12.58 12.40 12.52 0.8M
2023-08-11 12.64 12.78 12.55 12.60 1.0M
2023-08-10 12.49 12.69 12.47 12.67 1.1M
2023-08-09 12.63 12.64 12.46 12.49 1.2M
2023-08-08 12.73 12.74 12.63 12.66 0.7M
2023-08-07 12.84 12.84 12.67 12.71 1.0M
2023-08-04 12.88 13.01 12.82 12.85 1.5M
2023-08-03 12.80 12.85 12.73 12.85 0.7M
2023-08-02 12.84 12.88 12.77 12.84 0.6M
2023-08-01 12.93 12.93 12.79 12.83 1.0M
2023-07-31 12.85 12.95 12.83 12.94 1.3M
2023-07-28 12.75 12.84 12.69 12.82 0.8M
2023-07-27 12.86 12.94 12.73 12.75 1.1M
2023-07-26 12.96 12.96 12.80 12.87 1.1M
2023-07-25 12.62 12.99 12.62 12.95 2.9M
2023-07-24 12.76 12.80 12.56 12.58 0.9M
2023-07-21 12.65 12.89 12.64 12.69 1.1M
2023-07-20 12.88 12.92 12.71 12.73 0.9M
2023-07-19 12.86 12.93 12.79 12.86 0.7M
2023-07-18 12.75 12.92 12.68 12.87 1.5M
2023-07-17 12.74 12.82 12.57 12.75 1.0M
2023-07-14 12.77 12.84 12.67 12.81 1.1M
2023-07-13 12.73 12.95 12.64 12.78 1.4M
2023-07-12 12.74 12.80 12.65 12.69 0.8M
2023-07-11 12.80 12.80 12.70 12.78 0.6M
2023-07-10 12.74 12.84 12.70 12.76 0.7M
2023-07-07 12.80 12.80 12.66 12.69 0.6M
2023-07-06 12.76 12.76 12.64 12.76 0.8M
2023-07-05 12.82 12.99 12.71 12.76 1.2M
2023-07-04 12.71 12.76 12.64 12.75 0.8M
2023-07-03 12.71 12.82 12.66 12.69 0.9M
2023-06-30 12.64 12.75 12.60 12.70 0.9M
2023-06-29 12.48 12.66 12.40 12.63 0.9M
2023-06-28 12.46 12.59 12.30 12.48 0.9M
2023-06-27 12.30 12.49 12.30 12.47 0.7M
2023-06-26 12.54 12.57 12.28 12.30 1.0M
2023-06-21 12.72 12.76 12.50 12.50 1.0M
2023-06-20 12.77 12.78 12.59 12.72 0.9M
2023-06-19 12.93 12.96 12.76 12.77 1.1M
2023-06-16 12.94 12.99 12.90 12.94 0.9M
2023-06-15 12.94 13.00 12.87 12.95 1.1M
2023-06-14 13.08 13.10 12.91 12.92 1.4M
2023-06-13 12.99 13.26 12.87 13.07 2.3M
2023-06-12 12.58 13.35 12.57 13.07 3.7M
2023-06-09 12.63 12.68 12.49 12.59 1.0M
2023-06-08 12.74 12.91 12.62 12.62 1.1M
2023-06-07 12.96 12.99 12.69 12.70 1.3M
2023-06-06 13.17 13.20 12.88 12.92 1.4M
2023-06-05 13.20 13.26 13.11 13.21 1.1M
2023-06-02 13.26 13.33 13.13 13.20 1.8M
2023-06-01 13.08 13.52 13.01 13.30 3.9M
2023-05-31 12.93 13.40 12.86 13.07 2.3M
2023-05-30 13.00 13.02 12.85 12.99 0.8M
2023-05-29 12.96 13.02 12.83 12.91 0.9M
2023-05-26 13.05 13.06 12.89 12.95 1.4M
2023-05-25 12.85 13.39 12.82 13.12 2.4M
2023-05-24 13.01 13.06 12.90 12.99 0.9M
2023-05-23 13.04 13.18 12.92 13.01 1.3M
2023-05-22 12.97 13.05 12.85 13.01 1.2M
2023-05-19 13.07 13.10 12.81 12.97 1.8M
2023-05-18 12.85 13.43 12.74 13.07 3.1M
2023-05-17 12.58 12.80 12.58 12.78 1.1M
2023-05-16 12.75 12.75 12.53 12.58 0.9M
2023-05-15 12.75 12.78 12.55 12.72 0.9M
2023-05-12 12.85 13.00 12.75 12.76 1.4M
2023-05-11 12.62 12.99 12.61 12.88 1.7M
2023-05-10 12.51 12.74 12.51 12.61 1.1M
2023-05-09 12.68 12.73 12.50 12.52 1.5M
2023-05-08 12.38 13.10 12.38 12.75 2.4M
2023-05-05 12.54 12.59 12.35 12.36 1.1M
2023-05-04 12.50 12.65 12.42 12.53 1.1M
2023-04-28 12.33 12.57 12.24 12.57 2.0M
2023-04-27 12.96 12.98 12.80 12.83 1.0M
2023-04-26 12.62 12.93 12.53 12.85 1.3M
2023-04-25 13.06 13.17 12.47 12.62 2.0M
2023-04-24 13.01 13.18 12.68 13.15 1.8M
2023-04-21 13.47 13.50 13.01 13.03 1.8M
2023-04-20 13.77 13.77 13.39 13.47 1.8M
2023-04-19 13.84 13.89 13.75 13.77 0.9M
2023-04-18 13.86 13.95 13.81 13.86 0.9M
2023-04-17 13.80 13.89 13.75 13.89 0.9M
2023-04-14 13.80 13.87 13.74 13.80 0.9M
2023-04-13 13.86 13.92 13.77 13.79 1.0M
2023-04-12 13.80 13.98 13.74 13.92 1.7M
2023-04-11 14.08 14.08 13.74 13.80 1.6M
2023-04-10 14.14 14.25 14.00 14.04 1.4M
2023-04-07 14.03 14.18 14.03 14.12 0.7M
2023-04-06 14.23 14.24 14.02 14.05 1.8M
2023-04-04 14.45 14.45 14.22 14.29 1.8M
2023-04-03 14.44 14.48 14.41 14.48 1.1M
2023-03-31 14.36 14.45 14.35 14.44 1.0M
2023-03-30 14.30 14.37 14.24 14.33 1.1M
2023-03-29 14.39 14.42 14.25 14.31 1.2M
2023-03-28 14.51 14.52 14.35 14.39 1.1M
2023-03-27 14.52 14.52 14.34 14.43 1.5M
2023-03-24 14.62 14.68 14.46 14.59 1.5M
2023-03-23 14.75 14.75 14.58 14.59 1.6M
2023-03-22 14.74 14.85 14.67 14.79 1.7M
2023-03-21 14.53 14.80 14.53 14.78 2.0M
2023-03-20 14.42 14.65 14.22 14.59 2.5M
2023-03-17 14.40 14.46 14.34 14.43 1.3M
2023-03-16 14.41 14.53 14.29 14.31 1.5M
2023-03-15 14.50 14.66 14.50 14.55 1.4M
2023-03-14 14.67 14.72 14.23 14.45 2.1M
2023-03-13 14.79 14.80 14.46 14.65 2.1M
2023-03-10 15.05 15.06 14.75 14.78 2.4M
2023-03-09 15.11 15.11 14.96 15.06 1.7M
2023-03-08 14.93 15.10 14.93 15.06 1.9M
2023-03-07 15.38 15.45 14.92 14.99 4.1M
2023-03-06 15.56 15.60 15.28 15.36 3.3M
2023-03-03 15.75 15.80 15.44 15.56 5.0M
2023-03-02 15.77 15.92 15.65 15.81 4.5M
2023-03-01 15.93 15.94 15.70 15.80 5.9M
2023-02-28 16.05 16.12 15.83 15.93 9.2M
2023-02-27 15.59 16.27 15.46 16.25 17.1M
2023-02-24 15.26 15.82 15.09 15.58 6.3M
2023-02-23 15.21 15.30 15.09 15.20 1.7M
2023-02-22 15.19 15.23 15.10 15.17 1.4M
2023-02-21 15.30 15.33 15.08 15.26 2.1M
2023-02-20 15.02 15.32 14.94 15.31 2.6M
2023-02-17 14.97 15.65 14.94 15.09 4.1M
2023-02-16 15.52 15.68 14.75 14.92 5.1M
2023-02-15 15.66 15.69 15.48 15.52 2.6M
2023-02-14 15.73 15.77 15.57 15.64 2.7M
2023-02-13 15.43 15.75 15.38 15.72 4.0M
2023-02-10 15.52 15.67 15.37 15.43 3.0M
2023-02-09 15.40 15.53 15.30 15.52 2.7M
2023-02-08 15.51 15.56 15.39 15.43 2.1M
2023-02-07 15.31 15.52 15.17 15.49 2.8M
2023-02-06 15.36 15.44 15.28 15.29 1.8M
2023-02-03 15.49 15.56 15.17 15.44 3.0M
2023-02-02 15.51 15.55 15.35 15.45 2.9M
2023-02-01 15.31 15.50 15.28 15.49 3.7M
2023-01-31 15.33 15.33 15.22 15.30 2.1M
2023-01-30 15.08 15.42 15.08 15.37 3.9M
2023-01-20 15.12 15.15 14.95 15.06 2.5M
2023-01-19 15.00 15.25 14.71 15.06 3.2M
2023-01-18 14.96 15.08 14.92 14.99 1.7M
2023-01-17 14.96 15.18 14.80 14.96 2.5M
2023-01-16 14.71 14.99 14.70 14.96 2.6M
2023-01-13 14.85 14.91 14.68 14.75 1.8M
2023-01-12 14.96 15.07 14.75 14.80 2.1M
2023-01-11 15.21 15.28 14.86 14.89 2.8M
2023-01-10 15.42 15.42 15.13 15.18 2.8M
2023-01-09 15.25 15.51 15.24 15.40 3.4M
2023-01-06 15.40 15.75 15.26 15.26 4.2M
2023-01-05 15.45 15.71 15.29 15.49 3.7M
2023-01-04 15.51 15.80 15.30 15.33 5.2M
2023-01-03 15.21 15.65 14.98 15.65 8.1M