Tanac Automation Co Ltd (300461)

300461
🏛️ Chine →
19.26
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
09:30 19.90 19.98 19.74 19.74 219.2K
09:35 19.74 19.79 19.54 19.57 149.3K
09:40 19.59 19.64 19.48 19.51 105.9K
09:45 19.52 19.59 19.45 19.48 210.5K
09:50 19.47 19.48 19.35 19.42 165.1K
09:55 19.40 19.44 19.31 19.33 83.1K
10:00 19.33 19.39 19.27 19.36 185.4K
10:05 19.37 19.44 19.33 19.33 92.6K
10:10 19.33 19.35 19.23 19.35 105.2K
10:15 19.34 19.34 19.18 19.20 100.2K
10:20 19.20 19.22 19.15 19.15 94.2K
10:25 19.15 19.15 19.06 19.11 175.0K
10:30 19.11 19.23 19.10 19.23 57.6K
10:35 19.23 19.28 19.15 19.15 53.5K
10:40 19.15 19.27 19.12 19.27 77.6K
10:45 19.24 19.26 19.20 19.20 50.2K
10:50 19.23 19.30 19.20 19.29 25.5K
10:55 19.29 19.34 19.23 19.34 27.8K
11:00 19.34 19.34 19.24 19.26 19.0K
11:05 19.31 19.35 19.24 19.24 19.4K
11:10 19.31 19.35 19.25 19.25 42.7K
11:15 19.25 19.40 19.25 19.38 25.2K
11:20 19.40 19.40 19.23 19.24 16.8K
11:25 19.23 19.24 19.21 19.21 13.8K
13:00 19.20 19.23 19.17 19.17 18.5K
13:05 19.17 19.23 19.16 19.23 23.3K
13:10 19.24 19.37 19.23 19.36 41.5K
13:15 19.35 19.36 19.29 19.29 36.4K
13:20 19.29 19.32 19.26 19.28 16.7K
13:25 19.29 19.38 19.29 19.38 61.1K
13:30 19.37 19.39 19.28 19.28 36.9K
13:35 19.28 19.28 19.22 19.22 14.8K
13:40 19.23 19.23 19.16 19.16 39.9K
13:45 19.17 19.20 19.15 19.19 55.5K
13:50 19.19 19.26 19.17 19.23 19.6K
13:55 19.25 19.27 19.21 19.27 56.7K
14:00 19.27 19.29 19.19 19.19 37.3K
14:05 19.22 19.22 19.18 19.19 29.0K
14:10 19.19 19.25 19.17 19.23 41.0K
14:15 19.24 19.32 19.24 19.32 48.9K
14:20 19.32 19.36 19.31 19.35 44.8K
14:25 19.35 19.49 19.35 19.48 48.8K
14:30 19.47 19.53 19.45 19.53 76.7K
14:35 19.55 19.55 19.45 19.47 65.0K
14:40 19.49 19.53 19.47 19.53 38.2K
14:45 19.52 19.58 19.49 19.57 64.3K
14:50 19.57 19.58 19.51 19.55 104.9K
14:55 19.54 19.57 19.53 19.56 17.5K
15:40 19.57 19.57 19.57 19.57 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 19.15 19.44 18.88 19.26 2.0M
2025-09-26 19.35 19.52 19.10 19.15 1.7M
2025-09-25 19.68 19.93 19.40 19.40 1.9M
2025-09-24 19.38 19.83 19.35 19.78 2.3M
2025-09-23 19.84 19.99 19.01 19.57 3.2M
2025-09-22 19.73 20.30 19.68 19.90 2.6M
2025-09-19 20.01 20.29 19.50 19.66 2.6M
2025-09-18 20.68 20.82 19.88 20.01 3.9M
2025-09-17 20.70 20.93 20.56 20.78 2.4M
2025-09-16 20.38 20.84 20.30 20.67 2.9M
2025-09-15 20.49 20.63 20.30 20.38 2.4M
2025-09-12 20.76 20.83 20.40 20.48 2.7M
2025-09-11 20.41 20.75 20.05 20.68 2.4M
2025-09-10 20.53 20.69 20.21 20.43 2.0M
2025-09-09 20.89 21.18 20.41 20.53 2.6M
2025-09-08 20.79 21.18 20.68 21.08 2.6M
2025-09-05 20.38 20.89 20.13 20.80 3.1M
2025-09-04 20.48 20.88 19.89 20.37 3.8M
2025-09-03 20.85 21.16 20.20 20.29 3.1M
2025-09-02 21.28 21.45 20.20 20.83 3.9M
2025-09-01 21.04 21.46 20.95 21.14 3.4M
2025-08-29 21.42 21.64 20.88 20.90 4.7M
2025-08-28 21.50 22.00 20.65 21.48 6.2M
2025-08-27 22.58 22.99 21.45 21.52 7.5M
2025-08-26 22.60 23.75 22.36 22.79 10.0M
2025-08-25 22.02 23.23 21.76 22.78 9.6M
2025-08-22 22.16 22.44 21.82 22.02 5.7M
2025-08-21 21.90 22.76 21.51 22.29 9.3M
2025-08-20 21.82 22.11 21.52 21.95 6.2M
2025-08-19 21.50 22.19 21.14 21.92 8.5M
2025-08-18 21.42 21.74 21.22 21.54 8.0M
2025-08-15 20.81 21.45 20.81 21.34 11.1M
2025-08-14 22.74 23.88 21.01 21.66 15.5M
2025-08-13 21.37 21.47 21.00 21.12 2.7M
2025-08-12 21.51 21.51 20.95 21.24 2.4M
2025-08-11 21.12 21.50 21.12 21.48 3.5M
2025-08-08 21.04 21.30 21.00 21.10 3.1M
2025-08-07 21.39 21.65 21.03 21.30 4.9M
2025-08-06 20.88 21.15 20.82 21.05 2.8M
2025-08-05 20.69 20.96 20.52 20.90 2.6M
2025-08-04 20.22 20.67 20.19 20.67 2.5M
2025-08-01 20.15 20.46 20.11 20.39 2.3M
2025-07-31 20.48 20.80 20.05 20.15 3.0M
2025-07-30 20.40 20.58 20.13 20.56 2.6M
2025-07-29 20.76 20.82 20.34 20.48 2.8M
2025-07-28 20.59 20.84 20.23 20.82 4.3M
2025-07-25 19.90 20.67 19.77 20.50 6.1M
2025-07-24 19.73 20.04 19.65 19.89 2.6M
2025-07-23 20.08 20.08 19.44 19.73 3.5M
2025-07-22 20.18 20.43 19.90 20.09 3.1M
2025-07-21 20.50 20.56 20.19 20.33 2.1M
2025-07-18 20.25 20.50 20.07 20.30 2.7M
2025-07-17 20.00 20.42 19.90 20.25 3.0M
2025-07-16 19.98 20.13 19.85 20.07 2.6M
2025-07-15 20.23 20.23 19.68 19.90 2.4M
2025-07-14 19.96 20.30 19.75 20.19 3.0M
2025-07-11 19.80 19.91 19.58 19.88 2.1M
2025-07-10 19.90 20.03 19.70 19.88 1.7M
2025-07-09 20.10 20.23 19.90 19.96 2.1M
2025-07-08 19.90 20.15 19.82 20.10 2.4M
2025-07-07 19.79 19.95 19.72 19.90 1.6M
2025-07-04 20.07 20.25 19.78 19.84 2.6M
2025-07-03 19.95 20.18 19.73 20.10 2.6M
2025-07-02 20.02 20.20 19.71 19.91 2.1M
2025-07-01 20.16 20.26 19.77 20.02 2.2M
2025-06-30 19.80 20.15 19.72 20.15 2.8M
2025-06-27 19.95 20.55 19.72 19.79 2.8M
2025-06-26 19.68 19.99 19.52 19.68 3.4M
2025-06-25 19.46 19.69 19.22 19.61 2.4M
2025-06-24 18.91 19.46 18.91 19.45 2.6M
2025-06-23 18.47 18.98 18.35 18.91 2.3M
2025-06-20 18.71 19.02 18.45 18.47 2.2M
2025-06-19 19.22 19.40 18.70 18.71 2.4M
2025-06-18 19.16 19.32 18.92 19.21 1.9M
2025-06-17 19.26 19.43 19.01 19.17 2.3M
2025-06-16 19.09 19.44 18.91 19.15 2.4M
2025-06-13 19.56 19.64 18.99 19.03 3.6M
2025-06-12 19.51 19.86 19.39 19.73 2.5M
2025-06-11 19.64 19.81 19.44 19.62 2.6M
2025-06-10 20.04 20.22 19.11 19.61 5.1M
2025-06-09 19.75 20.33 19.49 20.04 5.5M
2025-06-06 19.33 19.95 19.14 19.74 5.5M
2025-06-05 19.30 19.40 18.95 19.31 3.9M
2025-06-04 19.36 19.60 19.26 19.32 2.5M
2025-06-03 19.33 19.71 19.26 19.41 3.2M
2025-05-30 19.88 20.16 19.23 19.45 5.2M
2025-05-29 20.00 20.29 19.85 19.90 4.8M
2025-05-28 20.40 20.67 19.99 20.04 3.6M
2025-05-27 20.73 20.82 20.20 20.45 4.6M
2025-05-26 20.34 20.85 19.91 20.82 7.6M
2025-05-23 18.91 22.08 18.62 20.38 15.9M
2025-05-22 18.95 19.84 18.69 19.08 4.6M
2025-05-21 19.36 20.06 19.02 19.08 4.8M
2025-05-20 19.38 19.48 19.08 19.29 2.5M
2025-05-19 19.28 19.46 18.93 19.32 2.3M
2025-05-16 19.33 19.70 19.01 19.25 3.0M
2025-05-15 19.36 19.54 19.01 19.34 2.5M
2025-05-14 19.54 19.79 19.26 19.38 3.1M
2025-05-13 20.21 20.28 19.45 19.50 3.4M
2025-05-12 20.10 20.10 19.74 19.91 3.9M
2025-05-09 20.20 20.20 19.55 19.73 2.4M
2025-05-08 19.59 20.20 19.56 20.10 3.1M
2025-05-07 20.02 20.09 19.31 19.61 3.2M
2025-05-06 18.87 19.78 18.87 19.72 3.1M
2025-04-30 18.39 18.95 18.39 18.79 2.6M
2025-04-29 18.20 18.65 18.02 18.37 1.9M
2025-04-28 18.59 18.71 18.10 18.26 2.3M
2025-04-25 18.46 19.00 18.14 18.66 3.3M
2025-04-24 18.32 18.68 18.16 18.46 3.2M
2025-04-23 17.99 18.54 17.99 18.39 3.3M
2025-04-22 18.18 18.26 17.88 18.01 2.2M
2025-04-21 17.90 18.18 17.50 18.16 2.7M
2025-04-18 17.72 17.98 17.50 17.78 1.8M
2025-04-17 18.00 18.22 17.47 17.72 2.2M
2025-04-16 18.18 18.49 17.48 17.78 3.5M
2025-04-15 18.21 18.38 18.00 18.32 2.9M
2025-04-14 18.38 18.49 18.00 18.16 3.0M
2025-04-11 17.19 17.98 17.19 17.75 3.5M
2025-04-10 17.91 18.28 17.44 17.47 4.7M
2025-04-09 16.20 17.40 14.69 17.12 6.2M
2025-04-08 16.29 17.34 15.97 16.54 6.4M
2025-04-07 18.67 18.70 16.10 16.10 6.5M
2025-04-03 20.40 20.62 19.72 20.12 4.7M
2025-04-02 20.61 21.73 20.52 20.62 5.2M
2025-04-01 20.65 20.95 20.45 20.57 4.1M
2025-03-31 21.51 21.70 20.13 20.60 8.3M
2025-03-28 22.69 23.45 21.80 21.81 5.8M
2025-03-27 23.66 24.19 22.20 22.36 7.6M
2025-03-26 22.23 25.11 22.06 23.65 9.7M
2025-03-25 24.16 24.22 22.07 22.23 8.3M
2025-03-24 25.08 25.12 23.71 24.12 11.9M
2025-03-21 22.86 26.65 22.65 25.60 19.8M
2025-03-20 22.80 23.58 22.43 23.18 7.4M
2025-03-19 22.54 23.00 22.30 22.66 6.2M
2025-03-18 21.88 22.93 21.86 22.54 10.4M
2025-03-17 20.35 22.11 20.06 22.10 14.0M
2025-03-14 19.84 20.50 19.82 20.29 8.5M
2025-03-13 21.00 21.43 20.10 20.20 16.3M
2025-03-12 24.72 24.72 22.10 22.39 24.0M
2025-03-11 20.50 20.67 20.11 20.60 2.2M
2025-03-10 20.62 20.99 20.51 20.72 2.4M
2025-03-07 21.19 21.19 20.46 20.62 3.9M
2025-03-06 21.22 21.53 20.90 21.04 3.5M
2025-03-05 21.39 21.54 20.78 21.22 2.8M
2025-03-04 21.10 21.63 20.94 21.46 2.5M
2025-03-03 21.20 21.90 20.89 21.20 3.7M
2025-02-28 22.25 22.26 21.01 21.23 5.7M
2025-02-27 22.05 22.73 21.60 22.49 7.9M
2025-02-26 21.39 22.37 21.12 22.17 7.5M
2025-02-25 20.35 21.60 20.19 21.27 6.2M
2025-02-24 20.85 21.07 20.40 20.59 4.5M
2025-02-21 20.56 20.97 20.31 20.90 5.0M
2025-02-20 19.98 20.87 19.83 20.76 6.1M
2025-02-19 19.03 20.01 18.91 20.01 4.7M
2025-02-18 19.59 19.88 18.93 19.02 3.6M
2025-02-17 19.43 19.94 19.43 19.74 4.0M
2025-02-14 19.86 20.14 19.33 19.65 7.6M
2025-02-13 19.79 23.33 19.45 20.56 10.4M
2025-02-12 19.34 19.59 19.20 19.56 2.4M
2025-02-11 19.39 19.64 19.09 19.34 2.3M
2025-02-10 19.45 19.74 19.10 19.55 3.7M
2025-02-07 19.00 20.28 18.61 19.31 5.5M
2025-02-06 18.09 19.04 17.92 18.95 3.3M
2025-02-05 17.66 18.23 17.66 18.10 2.2M
2025-01-27 18.30 18.60 17.50 17.50 2.2M
2025-01-24 17.94 18.30 17.72 18.25 1.9M
2025-01-23 18.11 18.66 18.00 18.00 3.1M
2025-01-22 17.94 18.30 17.71 17.81 1.8M
2025-01-21 18.18 18.21 17.60 18.08 2.1M
2025-01-20 18.12 18.22 17.62 18.00 2.3M
2025-01-17 18.28 18.39 17.95 17.97 1.8M
2025-01-16 18.40 18.68 18.04 18.27 1.7M
2025-01-15 18.71 18.71 18.25 18.33 1.8M
2025-01-14 17.60 18.65 17.60 18.63 3.0M
2025-01-13 17.31 17.69 16.77 17.58 1.9M
2025-01-10 17.98 18.26 17.37 17.38 2.2M
2025-01-09 17.66 18.10 17.51 17.97 2.4M
2025-01-08 17.69 17.92 17.14 17.70 2.5M
2025-01-07 16.92 17.89 16.61 17.89 3.1M
2025-01-06 17.00 17.25 16.15 16.81 2.4M
2025-01-03 17.94 18.33 16.89 16.91 2.7M
2025-01-02 18.60 18.75 17.72 17.94 3.2M