Taiji Computer Corp Ltd (002368)

002368
🏛️ Chine →
27.12
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 24.90 24.91 23.66 23.68 11.2M
2024-12-30 24.18 24.76 23.86 24.43 11.3M
2024-12-27 24.26 24.97 24.11 24.27 11.7M
2024-12-26 24.00 24.43 24.00 24.25 8.2M
2024-12-25 24.47 24.62 23.77 24.00 8.3M
2024-12-24 24.70 25.03 24.31 24.61 9.1M
2024-12-23 25.39 25.57 24.51 24.56 9.6M
2024-12-20 25.11 25.62 24.90 25.36 8.9M
2024-12-19 24.62 25.39 24.55 25.36 11.0M
2024-12-18 24.80 25.20 24.43 24.96 10.6M
2024-12-17 25.04 25.33 24.36 24.46 13.5M
2024-12-16 25.70 25.90 24.91 25.18 15.5M
2024-12-13 26.64 26.69 25.66 25.71 17.3M
2024-12-12 26.76 27.23 26.54 26.95 11.9M
2024-12-11 26.81 27.25 26.51 26.75 14.8M
2024-12-10 26.99 27.55 26.58 26.92 24.4M
2024-12-09 26.27 26.99 25.96 26.15 13.7M
2024-12-06 26.51 26.85 26.00 26.20 16.3M
2024-12-05 25.84 26.37 25.77 26.05 11.6M
2024-12-04 26.42 26.84 25.66 25.98 15.9M
2024-12-03 26.88 27.20 26.31 26.68 14.4M
2024-12-02 26.94 27.11 26.65 26.87 16.8M
2024-11-29 25.83 27.39 25.70 26.94 22.0M
2024-11-28 26.28 26.96 25.70 26.05 21.2M
2024-11-27 25.60 26.34 24.50 26.22 21.2M
2024-11-26 26.50 27.00 25.60 25.67 18.2M
2024-11-25 27.09 27.38 25.74 26.48 21.5M
2024-11-22 28.79 29.80 26.97 27.00 29.0M
2024-11-21 27.60 29.50 27.30 28.81 33.0M
2024-11-20 26.69 28.24 26.43 27.82 28.9M
2024-11-19 26.01 26.88 25.39 26.86 23.5M
2024-11-18 26.25 26.77 24.83 26.21 31.9M
2024-11-15 27.96 28.36 26.07 26.12 35.8M
2024-11-14 29.46 29.46 27.94 28.20 25.0M
2024-11-13 29.75 30.08 28.51 29.40 35.7M
2024-11-12 31.80 31.80 29.73 30.41 37.6M
2024-11-11 31.20 32.50 30.41 31.74 52.7M
2024-11-08 29.40 31.97 29.40 30.96 54.9M
2024-11-07 27.48 29.32 27.00 29.06 43.8M
2024-11-06 26.70 28.80 26.64 27.61 40.3M
2024-11-05 25.01 27.00 24.96 26.59 29.9M
2024-11-04 24.07 25.18 24.05 25.14 23.3M
2024-11-01 26.24 27.59 24.40 24.45 44.8M
2024-10-31 25.88 27.54 25.67 26.75 45.0M
2024-10-30 24.54 25.96 24.40 25.40 29.7M
2024-10-29 25.40 25.64 24.64 24.90 31.9M
2024-10-28 25.39 26.35 25.15 25.45 29.6M
2024-10-25 25.25 25.70 24.80 25.39 27.5M
2024-10-24 25.00 25.33 24.36 24.89 32.6M
2024-10-23 24.08 26.68 23.80 25.50 53.1M
2024-10-22 25.03 25.34 23.91 24.31 40.5M
2024-10-21 24.24 25.62 24.22 25.26 64.3M
2024-10-18 21.90 23.80 21.65 23.29 42.6M
2024-10-17 22.67 22.90 21.92 22.04 34.6M
2024-10-16 20.60 22.58 20.55 22.13 37.0M
2024-10-15 21.70 22.49 21.14 21.19 34.3M
2024-10-14 20.40 22.00 20.18 22.00 40.3M
2024-10-11 21.50 21.95 20.12 20.36 42.8M
2024-10-10 23.50 24.39 21.63 22.36 56.8M
2024-10-09 22.50 24.82 21.50 23.01 67.6M
2024-10-08 22.58 22.58 21.00 22.58 47.8M
2024-09-30 20.43 20.53 19.32 20.53 49.0M
2024-09-27 17.09 18.66 17.09 18.66 41.2M
2024-09-26 16.16 16.96 15.98 16.96 33.6M
2024-09-25 16.06 16.66 15.96 16.26 35.8M
2024-09-24 15.77 15.95 15.33 15.95 30.7M
2024-09-23 15.73 16.20 15.68 15.85 27.9M
2024-09-20 15.23 15.83 15.23 15.70 32.8M
2024-09-19 14.58 15.37 14.43 15.19 20.6M
2024-09-18 14.71 14.90 14.16 14.47 12.5M
2024-09-13 14.90 15.23 14.69 14.82 15.9M
2024-09-12 14.66 15.60 14.65 14.84 22.5M
2024-09-11 14.40 14.84 14.37 14.61 10.0M
2024-09-10 14.12 14.65 13.85 14.51 11.5M
2024-09-09 14.18 14.31 13.95 14.13 8.6M
2024-09-06 14.66 14.72 14.22 14.24 6.9M
2024-09-05 14.47 14.81 14.45 14.66 6.8M
2024-09-04 14.25 14.66 14.20 14.45 8.9M
2024-09-03 14.26 14.52 14.10 14.37 10.1M
2024-09-02 14.70 14.90 14.21 14.22 12.3M
2024-08-30 14.37 15.16 14.35 14.86 11.3M
2024-08-29 14.12 14.48 14.06 14.38 7.6M
2024-08-28 14.12 14.35 13.88 14.17 8.1M
2024-08-27 14.43 14.55 14.00 14.13 9.7M
2024-08-26 14.58 14.68 14.38 14.44 7.9M
2024-08-23 14.36 14.63 14.29 14.52 9.3M
2024-08-22 14.83 15.08 14.30 14.36 11.8M
2024-08-21 14.85 15.12 14.80 14.82 7.3M
2024-08-20 15.42 15.42 14.92 14.95 10.6M
2024-08-19 15.42 15.79 15.33 15.49 16.2M
2024-08-16 15.45 15.50 15.17 15.21 7.4M
2024-08-15 15.20 15.62 15.10 15.39 9.0M
2024-08-14 15.44 15.51 15.22 15.22 6.5M
2024-08-13 15.42 15.50 15.25 15.50 6.0M
2024-08-12 15.50 15.55 15.27 15.41 7.7M
2024-08-09 15.93 16.05 15.56 15.56 9.7M
2024-08-08 16.02 16.05 15.60 15.83 8.0M
2024-08-07 15.99 16.25 15.88 16.08 10.2M
2024-08-06 15.70 15.94 15.61 15.91 10.5M
2024-08-05 16.00 16.39 15.49 15.50 15.3M
2024-08-02 16.48 16.73 16.16 16.22 10.8M
2024-08-01 16.72 17.05 16.44 16.62 14.1M
2024-07-31 15.91 16.74 15.80 16.74 16.9M
2024-07-30 15.95 16.08 15.71 15.94 9.4M
2024-07-29 16.20 16.26 15.90 15.99 8.2M
2024-07-26 15.99 16.39 15.98 16.17 10.3M
2024-07-25 15.91 16.22 15.70 15.99 11.6M
2024-07-24 16.67 16.83 16.03 16.12 14.2M
2024-07-23 17.24 17.32 16.75 16.78 11.0M
2024-07-22 17.50 17.69 17.21 17.33 15.4M
2024-07-19 16.70 17.33 16.62 17.14 16.9M
2024-07-18 16.88 17.23 16.34 16.91 17.3M
2024-07-17 17.50 17.94 17.06 17.13 15.0M
2024-07-16 17.27 17.69 17.00 17.50 22.9M
2024-07-15 18.36 18.60 17.98 17.98 16.7M
2024-07-12 21.35 21.35 19.85 19.98 27.6M
2024-07-11 20.80 21.83 20.70 21.39 12.7M
2024-07-10 20.80 20.95 20.34 20.69 8.1M
2024-07-09 20.66 21.13 20.48 20.90 9.8M
2024-07-08 21.65 21.65 20.70 20.83 7.0M
2024-07-05 21.72 22.05 21.54 21.70 7.0M
2024-07-04 21.68 22.22 21.52 21.84 9.2M
2024-07-03 22.42 22.58 21.64 21.81 10.7M
2024-07-02 22.40 23.15 22.34 22.58 12.9M
2024-07-01 22.50 22.50 21.77 22.33 8.1M
2024-06-28 22.11 22.88 22.06 22.55 17.1M
2024-06-27 21.74 22.28 21.46 22.10 12.3M
2024-06-26 20.33 21.84 20.33 21.81 10.7M
2024-06-25 21.18 21.37 20.29 20.46 7.0M
2024-06-24 21.61 22.07 21.17 21.17 8.0M
2024-06-21 21.78 22.00 21.55 21.98 5.7M
2024-06-20 22.22 22.33 21.85 21.86 7.5M
2024-06-19 22.62 22.73 22.20 22.31 6.9M
2024-06-18 22.20 22.64 22.11 22.63 9.4M
2024-06-17 21.82 22.42 21.59 22.34 13.3M
2024-06-14 21.25 22.02 21.15 21.80 13.6M
2024-06-13 21.18 21.43 20.88 21.40 10.3M
2024-06-12 21.35 21.68 20.94 21.39 12.8M
2024-06-11 20.07 21.36 19.78 21.31 15.1M
2024-06-07 20.46 20.62 20.00 20.08 7.4M
2024-06-06 21.08 21.19 20.26 20.33 8.4M
2024-06-05 21.05 21.34 20.97 21.05 5.7M
2024-06-04 20.81 21.10 20.60 21.05 6.6M
2024-06-03 21.30 21.38 20.69 20.90 7.9M
2024-05-31 21.08 21.50 21.02 21.35 6.8M
2024-05-30 20.97 21.18 20.69 21.07 5.9M
2024-05-29 21.09 21.30 20.92 21.07 5.5M
2024-05-28 21.50 21.65 21.06 21.07 7.5M
2024-05-27 21.52 21.71 20.92 21.62 8.6M
2024-05-24 22.52 22.55 21.46 21.52 13.8M
2024-05-23 23.30 23.49 22.45 22.53 8.5M
2024-05-22 23.26 23.32 22.93 23.29 6.1M
2024-05-21 23.59 23.71 23.17 23.29 8.4M
2024-05-20 22.22 24.17 22.18 23.48 19.7M
2024-05-17 21.97 22.49 21.73 22.37 9.3M
2024-05-16 21.99 22.25 21.85 21.96 7.0M
2024-05-15 22.19 22.25 21.85 21.88 6.5M
2024-05-14 21.98 22.46 21.86 22.31 8.6M
2024-05-13 22.53 22.55 21.82 21.87 11.0M
2024-05-10 23.15 23.35 22.58 22.75 7.4M
2024-05-09 22.78 23.35 22.75 23.15 8.5M
2024-05-08 23.76 23.77 22.70 22.73 13.7M
2024-05-07 23.71 24.06 23.38 23.90 8.9M
2024-05-06 23.78 24.02 23.56 23.71 10.2M
2024-04-30 24.15 24.15 23.13 23.47 17.2M
2024-04-29 23.92 24.50 23.92 24.44 13.5M
2024-04-26 22.77 23.82 22.70 23.72 16.3M
2024-04-25 23.24 23.56 22.71 22.84 9.7M
2024-04-24 23.36 23.54 23.10 23.45 8.4M
2024-04-23 23.65 23.88 23.28 23.29 6.8M
2024-04-22 23.38 23.94 22.60 23.57 10.2M
2024-04-19 23.39 23.67 23.11 23.27 9.1M
2024-04-18 23.10 23.85 22.88 23.38 12.5M
2024-04-17 22.55 23.38 22.50 23.37 11.5M
2024-04-16 22.72 23.30 22.34 22.34 11.1M
2024-04-15 22.28 23.45 22.15 23.00 12.6M
2024-04-12 22.66 23.15 22.36 22.39 8.0M
2024-04-11 22.41 22.94 22.27 22.82 11.5M
2024-04-10 23.15 23.15 22.29 22.52 8.0M
2024-04-09 22.98 23.27 22.70 23.25 7.4M
2024-04-08 23.77 23.77 22.86 22.89 11.6M
2024-04-03 24.61 24.75 23.57 23.86 11.7M
2024-04-02 25.25 25.25 24.55 24.76 10.9M
2024-04-01 24.69 25.78 24.69 25.34 12.8M
2024-03-29 24.85 24.85 24.03 24.57 10.7M
2024-03-28 24.32 25.33 24.17 24.84 14.6M
2024-03-27 26.10 26.17 24.28 24.28 19.3M
2024-03-26 26.70 27.27 25.87 26.06 15.9M
2024-03-25 28.42 28.58 26.88 26.90 20.4M
2024-03-22 28.21 28.71 27.50 28.41 22.9M
2024-03-21 28.69 28.97 28.08 28.21 20.2M
2024-03-20 27.55 29.22 27.42 28.85 38.1M
2024-03-19 27.33 28.15 27.07 27.70 27.8M
2024-03-18 26.27 28.15 26.27 27.40 35.5M
2024-03-15 26.17 26.27 25.60 26.21 14.0M
2024-03-14 27.20 27.25 25.78 26.32 28.5M
2024-03-13 26.79 28.37 26.72 27.59 42.2M
2024-03-12 26.45 26.85 26.20 26.46 13.9M
2024-03-11 26.00 26.42 25.87 26.41 12.8M
2024-03-08 25.93 26.45 25.73 26.26 13.6M
2024-03-07 27.03 27.23 25.93 25.96 12.9M
2024-03-06 27.48 27.80 26.46 27.03 13.5M
2024-03-05 27.15 27.45 26.80 26.99 14.6M
2024-03-04 27.93 28.00 26.90 27.65 17.9M
2024-03-01 26.99 27.93 26.90 27.78 22.2M
2024-02-29 25.42 27.12 25.30 26.98 16.8M
2024-02-28 27.80 28.13 25.66 25.69 22.3M
2024-02-27 26.15 28.09 25.91 28.00 21.7M
2024-02-26 26.51 27.27 26.10 26.41 17.5M
2024-02-23 26.68 26.79 25.97 26.50 18.4M
2024-02-22 25.96 27.00 25.66 26.41 22.9M
2024-02-21 24.25 25.67 23.94 24.72 15.8M
2024-02-20 23.95 25.36 23.62 24.62 15.4M
2024-02-19 24.04 24.52 23.69 24.31 14.6M
2024-02-08 23.01 24.50 22.86 23.68 16.7M
2024-02-07 21.79 23.00 21.53 22.78 19.3M
2024-02-06 20.00 22.27 19.77 21.78 16.8M
2024-02-05 21.73 21.99 19.86 20.27 17.5M
2024-02-02 22.91 23.47 21.19 22.07 14.5M
2024-02-01 22.65 23.90 22.24 22.92 13.9M
2024-01-31 24.13 24.57 22.50 22.68 17.2M
2024-01-30 24.74 25.44 24.27 24.27 13.2M
2024-01-29 25.52 25.86 24.66 24.76 16.2M
2024-01-26 25.04 26.77 24.87 25.52 26.3M
2024-01-25 23.18 25.31 22.60 25.31 22.4M
2024-01-24 21.95 23.20 21.19 23.01 17.9M
2024-01-23 21.71 22.39 21.68 21.96 12.7M
2024-01-22 22.65 23.21 21.68 21.89 11.2M
2024-01-19 23.75 23.95 22.83 22.93 10.8M
2024-01-18 23.85 24.10 22.96 23.93 10.7M
2024-01-17 24.56 24.60 23.76 23.78 6.6M
2024-01-16 25.03 25.05 24.15 24.51 10.6M
2024-01-15 24.66 25.44 24.51 25.00 7.4M
2024-01-12 25.44 25.45 24.72 24.79 8.7M
2024-01-11 24.31 25.77 24.31 25.49 14.5M
2024-01-10 24.39 24.94 23.63 24.10 12.3M
2024-01-09 25.76 26.03 24.50 24.60 16.2M
2024-01-08 26.85 26.85 25.50 25.60 11.9M
2024-01-05 27.88 27.92 26.79 26.98 7.2M
2024-01-04 28.06 28.25 27.60 27.67 5.8M
2024-01-03 29.01 29.02 28.02 28.19 8.9M
2024-01-02 29.51 29.66 29.01 29.06 7.5M