Tangshan Port Group Co Ltd (601000)

601000
🏛️ Chine →
3.81
Dernière Mise à Jour: 2025-09-30
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 2.69 2.76 2.68 2.74 29.3M
2022-12-29 2.71 2.72 2.67 2.68 26.0M
2022-12-28 2.73 2.75 2.70 2.72 23.7M
2022-12-27 2.69 2.76 2.69 2.73 28.4M
2022-12-26 2.68 2.71 2.66 2.68 20.5M
2022-12-23 2.69 2.71 2.65 2.67 23.1M
2022-12-22 2.74 2.76 2.68 2.70 24.7M
2022-12-21 2.74 2.76 2.71 2.72 22.7M
2022-12-20 2.76 2.79 2.71 2.73 27.4M
2022-12-19 2.80 2.81 2.74 2.75 30.3M
2022-12-16 2.76 2.82 2.75 2.80 32.1M
2022-12-15 2.83 2.83 2.75 2.77 43.3M
2022-12-14 2.86 2.87 2.81 2.82 31.9M
2022-12-13 2.87 2.92 2.86 2.87 52.7M
2022-12-12 2.85 2.92 2.85 2.86 103.7M
2022-12-09 3.04 3.04 2.81 2.81 154.1M
2022-12-08 3.00 3.07 3.00 3.05 86.6M
2022-12-07 2.94 3.05 2.93 3.02 100.0M
2022-12-06 2.90 2.95 2.88 2.92 53.2M
2022-12-05 2.88 2.94 2.86 2.91 63.5M
2022-12-02 2.89 2.90 2.83 2.86 62.8M
2022-12-01 2.95 2.95 2.89 2.90 70.6M
2022-11-30 2.87 2.95 2.87 2.93 71.2M
2022-11-29 2.81 2.89 2.80 2.87 63.3M
2022-11-28 2.77 2.81 2.73 2.81 70.3M
2022-11-25 2.70 2.76 2.69 2.76 56.1M
2022-11-24 2.67 2.71 2.66 2.70 42.8M
2022-11-23 2.63 2.68 2.63 2.66 37.3M
2022-11-22 2.58 2.65 2.58 2.64 42.6M
2022-11-21 2.62 2.62 2.58 2.59 27.6M
2022-11-18 2.62 2.65 2.61 2.62 27.4M
2022-11-17 2.60 2.62 2.58 2.62 35.8M
2022-11-16 2.59 2.61 2.59 2.59 24.5M
2022-11-15 2.59 2.61 2.58 2.59 32.2M
2022-11-14 2.61 2.63 2.59 2.60 29.1M
2022-11-11 2.60 2.62 2.58 2.61 34.0M
2022-11-10 2.55 2.59 2.53 2.58 28.8M
2022-11-09 2.55 2.57 2.54 2.55 19.2M
2022-11-08 2.55 2.56 2.53 2.55 16.0M
2022-11-07 2.54 2.56 2.53 2.55 29.7M
2022-11-04 2.51 2.55 2.51 2.55 27.5M
2022-11-03 2.53 2.54 2.50 2.51 21.4M
2022-11-02 2.53 2.55 2.51 2.53 27.2M
2022-11-01 2.52 2.54 2.50 2.54 33.9M
2022-10-31 2.56 2.57 2.48 2.51 38.8M
2022-10-28 2.63 2.63 2.56 2.56 37.7M
2022-10-27 2.60 2.65 2.60 2.63 18.6M
2022-10-26 2.60 2.65 2.60 2.60 20.4M
2022-10-25 2.60 2.62 2.58 2.61 19.6M
2022-10-24 2.65 2.66 2.58 2.60 31.7M
2022-10-21 2.65 2.68 2.64 2.64 22.5M
2022-10-20 2.68 2.69 2.65 2.65 47.9M
2022-10-19 2.66 2.69 2.65 2.68 32.5M
2022-10-18 2.65 2.68 2.65 2.66 31.8M
2022-10-17 2.64 2.66 2.62 2.64 24.7M
2022-10-14 2.63 2.66 2.63 2.63 27.7M
2022-10-13 2.64 2.64 2.61 2.63 25.1M
2022-10-12 2.62 2.64 2.58 2.64 29.0M
2022-10-11 2.59 2.62 2.57 2.62 23.3M
2022-10-10 2.58 2.66 2.57 2.60 52.2M
2022-09-30 2.59 2.61 2.57 2.58 22.4M
2022-09-29 2.64 2.66 2.56 2.58 37.5M
2022-09-28 2.67 2.68 2.62 2.63 33.9M
2022-09-27 2.56 2.69 2.55 2.66 60.3M
2022-09-26 2.66 2.67 2.55 2.56 56.4M
2022-09-23 2.66 2.69 2.65 2.67 33.4M
2022-09-22 2.70 2.70 2.64 2.65 45.1M
2022-09-21 2.63 2.72 2.60 2.70 61.9M
2022-09-20 2.66 2.68 2.61 2.63 28.1M
2022-09-19 2.64 2.69 2.61 2.65 43.3M
2022-09-16 2.69 2.76 2.63 2.63 80.6M
2022-09-15 2.69 2.72 2.66 2.68 47.7M
2022-09-14 2.68 2.71 2.66 2.67 32.2M
2022-09-13 2.71 2.72 2.69 2.70 27.2M
2022-09-09 2.71 2.74 2.69 2.71 28.8M
2022-09-08 2.69 2.71 2.68 2.71 28.6M
2022-09-07 2.72 2.72 2.68 2.70 30.5M
2022-09-06 2.70 2.73 2.70 2.72 39.9M
2022-09-05 2.64 2.72 2.64 2.71 74.3M
2022-09-02 2.65 2.66 2.61 2.64 36.0M
2022-09-01 2.62 2.68 2.62 2.65 33.9M
2022-08-31 2.66 2.67 2.61 2.62 35.7M
2022-08-30 2.61 2.70 2.60 2.67 76.7M
2022-08-29 2.59 2.62 2.57 2.61 34.7M
2022-08-26 2.60 2.63 2.59 2.61 37.5M
2022-08-25 2.55 2.61 2.54 2.61 44.3M
2022-08-24 2.57 2.59 2.54 2.54 30.7M
2022-08-23 2.55 2.57 2.53 2.57 19.6M
2022-08-22 2.54 2.56 2.53 2.55 21.8M
2022-08-19 2.53 2.55 2.51 2.53 17.6M
2022-08-18 2.56 2.56 2.51 2.53 21.9M
2022-08-17 2.54 2.56 2.53 2.56 17.3M
2022-08-16 2.54 2.55 2.53 2.54 23.3M
2022-08-15 2.53 2.56 2.52 2.54 21.3M
2022-08-12 2.52 2.54 2.51 2.54 23.4M
2022-08-11 2.49 2.53 2.48 2.52 22.8M
2022-08-10 2.50 2.50 2.47 2.48 16.5M
2022-08-09 2.51 2.52 2.49 2.50 19.8M
2022-08-08 2.51 2.52 2.50 2.51 18.8M
2022-08-05 2.48 2.52 2.47 2.52 25.4M
2022-08-04 2.48 2.49 2.45 2.48 29.5M
2022-08-03 2.52 2.55 2.46 2.47 55.2M
2022-08-02 2.58 2.59 2.50 2.52 67.8M
2022-08-01 2.61 2.62 2.58 2.59 21.6M
2022-07-29 2.63 2.64 2.60 2.61 27.2M
2022-07-28 2.65 2.66 2.62 2.63 30.2M
2022-07-27 2.67 2.68 2.63 2.64 36.6M
2022-07-26 2.67 2.68 2.65 2.68 24.7M
2022-07-25 2.67 2.71 2.66 2.67 37.2M
2022-07-22 2.65 2.69 2.65 2.68 42.1M
2022-07-21 2.64 2.68 2.63 2.65 60.1M
2022-07-20 2.61 2.64 2.60 2.64 42.1M
2022-07-19 2.63 2.67 2.59 2.61 56.6M
2022-07-18 2.56 2.61 2.55 2.59 37.2M
2022-07-15 2.60 2.61 2.55 2.55 30.4M
2022-07-14 2.63 2.63 2.59 2.61 31.8M
2022-07-13 2.59 2.64 2.58 2.63 59.2M
2022-07-12 2.55 2.59 2.54 2.59 40.1M
2022-07-11 2.56 2.57 2.54 2.55 21.7M
2022-07-08 2.57 2.58 2.55 2.56 22.0M
2022-07-07 2.57 2.58 2.55 2.56 20.5M
2022-07-06 2.60 2.60 2.55 2.57 40.4M
2022-07-05 2.57 2.61 2.57 2.60 41.0M
2022-07-04 2.57 2.59 2.56 2.57 32.0M
2022-07-01 2.59 2.59 2.56 2.58 31.3M
2022-06-30 2.59 2.60 2.58 2.58 32.9M
2022-06-29 2.61 2.62 2.59 2.59 25.9M
2022-06-28 2.59 2.62 2.58 2.61 30.9M
2022-06-27 2.61 2.62 2.59 2.59 28.3M
2022-06-24 2.63 2.63 2.59 2.61 29.8M
2022-06-23 2.60 2.63 2.58 2.62 34.6M
2022-06-22 2.62 2.64 2.59 2.60 40.8M
2022-06-21 2.62 2.65 2.61 2.62 32.6M
2022-06-20 2.65 2.65 2.62 2.63 41.7M
2022-06-17 2.68 2.69 2.63 2.65 60.7M
2022-06-16 2.73 2.75 2.69 2.69 34.8M
2022-06-15 2.72 2.77 2.70 2.72 50.0M
2022-06-14 2.67 2.72 2.65 2.71 42.1M
2022-06-13 2.68 2.72 2.66 2.67 47.0M
2022-06-10 2.69 2.72 2.66 2.71 44.5M
2022-06-09 2.71 2.72 2.68 2.68 29.2M
2022-06-08 2.73 2.75 2.68 2.71 39.1M
2022-06-07 2.69 2.75 2.68 2.72 61.3M
2022-06-06 2.71 2.71 2.65 2.69 48.2M
2022-06-02 2.73 2.75 2.70 2.72 28.5M
2022-06-01 2.72 2.78 2.71 2.74 42.6M
2022-05-31 2.71 2.73 2.70 2.72 29.2M
2022-05-30 2.74 2.76 2.69 2.72 31.9M
2022-05-27 2.72 2.74 2.70 2.74 39.4M
2022-05-26 2.71 2.74 2.70 2.72 36.8M
2022-05-25 2.62 2.74 2.61 2.71 56.0M
2022-05-24 2.72 2.73 2.61 2.62 47.0M
2022-05-23 2.69 2.75 2.68 2.71 41.7M
2022-05-20 2.66 2.70 2.66 2.69 39.9M
2022-05-19 2.57 2.67 2.56 2.67 43.3M
2022-05-18 2.57 2.62 2.56 2.59 31.2M
2022-05-17 2.68 2.68 2.56 2.57 89.2M
2022-05-16 2.87 2.88 2.81 2.86 59.6M
2022-05-13 2.80 2.86 2.80 2.86 60.1M
2022-05-12 2.81 2.84 2.76 2.79 50.0M
2022-05-11 2.81 2.85 2.80 2.82 67.7M
2022-05-10 2.72 2.77 2.69 2.77 45.2M
2022-05-09 2.68 2.75 2.66 2.74 37.5M
2022-05-06 2.72 2.72 2.66 2.68 44.7M
2022-05-05 2.75 2.78 2.73 2.75 55.0M
2022-04-29 2.71 2.76 2.70 2.75 82.3M
2022-04-28 2.73 2.77 2.70 2.76 49.4M
2022-04-27 2.65 2.74 2.61 2.73 60.9M
2022-04-26 2.72 2.75 2.65 2.66 62.7M
2022-04-25 2.86 2.87 2.71 2.71 70.0M
2022-04-22 2.84 2.89 2.83 2.88 39.3M
2022-04-21 2.91 2.93 2.83 2.85 52.7M
2022-04-20 2.97 3.00 2.90 2.90 47.6M
2022-04-19 2.93 2.99 2.90 2.97 51.5M
2022-04-18 2.96 2.97 2.90 2.94 45.5M
2022-04-15 2.99 3.03 2.95 2.97 48.6M
2022-04-14 2.98 3.05 2.97 3.01 46.0M
2022-04-13 3.00 3.05 2.97 2.97 68.4M
2022-04-12 2.96 3.06 2.91 3.02 97.5M
2022-04-11 3.09 3.14 2.94 2.97 124.4M
2022-04-08 3.11 3.18 3.03 3.10 123.4M
2022-04-07 3.16 3.18 3.07 3.08 85.5M
2022-04-06 3.13 3.20 3.08 3.20 105.4M
2022-04-01 2.96 3.20 2.95 3.18 224.9M
2022-03-31 2.88 2.99 2.87 2.98 80.8M
2022-03-30 2.89 2.90 2.84 2.89 39.6M
2022-03-29 2.82 2.89 2.79 2.88 72.2M
2022-03-28 2.76 2.83 2.72 2.81 51.4M
2022-03-25 2.74 2.78 2.71 2.78 48.5M
2022-03-24 2.75 2.79 2.73 2.73 34.3M
2022-03-23 2.77 2.79 2.73 2.76 35.3M
2022-03-22 2.68 2.79 2.67 2.77 68.6M
2022-03-21 2.72 2.73 2.65 2.69 53.0M
2022-03-18 2.62 2.73 2.61 2.73 61.8M
2022-03-17 2.65 2.67 2.62 2.63 56.2M
2022-03-16 2.56 2.64 2.50 2.63 75.9M
2022-03-15 2.71 2.72 2.51 2.53 93.3M
2022-03-14 2.77 2.81 2.72 2.72 52.8M
2022-03-11 2.75 2.80 2.68 2.80 78.0M
2022-03-10 2.84 2.86 2.76 2.77 70.4M
2022-03-09 2.85 2.87 2.70 2.80 79.2M
2022-03-08 2.93 2.94 2.83 2.85 64.7M
2022-03-07 2.95 2.98 2.93 2.95 64.9M
2022-03-04 3.05 3.05 2.96 2.97 89.5M
2022-03-03 2.98 3.09 2.96 3.07 133.1M
2022-03-02 2.89 2.98 2.88 2.98 80.7M
2022-03-01 2.92 2.94 2.88 2.91 46.8M
2022-02-28 2.92 2.97 2.88 2.92 66.7M
2022-02-25 2.82 2.93 2.81 2.90 91.8M
2022-02-24 2.89 2.90 2.77 2.79 65.5M
2022-02-23 2.87 2.90 2.85 2.87 49.5M
2022-02-22 2.90 2.91 2.86 2.87 39.4M
2022-02-21 2.94 2.97 2.90 2.92 39.4M
2022-02-18 2.87 2.96 2.86 2.95 53.4M
2022-02-17 2.90 2.92 2.86 2.88 40.6M
2022-02-16 2.89 2.94 2.88 2.90 39.0M
2022-02-15 2.90 2.91 2.85 2.88 41.9M
2022-02-14 2.95 2.96 2.88 2.90 50.2M
2022-02-11 3.01 3.02 2.93 2.94 51.3M
2022-02-10 3.01 3.03 2.96 3.00 51.7M
2022-02-09 2.94 3.06 2.94 3.01 107.5M
2022-02-08 2.87 2.95 2.87 2.95 78.3M
2022-02-07 2.75 2.87 2.74 2.87 76.6M
2022-01-28 2.72 2.76 2.69 2.72 46.3M
2022-01-27 2.76 2.77 2.71 2.71 47.4M
2022-01-26 2.71 2.78 2.70 2.75 45.6M
2022-01-25 2.74 2.79 2.70 2.70 56.1M
2022-01-24 2.76 2.77 2.71 2.74 37.5M
2022-01-21 2.79 2.81 2.76 2.78 29.7M
2022-01-20 2.82 2.85 2.77 2.80 34.0M
2022-01-19 2.81 2.87 2.79 2.82 44.1M
2022-01-18 2.77 2.82 2.74 2.80 42.1M
2022-01-17 2.81 2.83 2.77 2.78 39.1M
2022-01-14 2.88 2.89 2.79 2.79 56.8M
2022-01-13 2.90 2.94 2.87 2.89 40.9M
2022-01-12 2.87 2.91 2.84 2.90 44.2M
2022-01-11 2.90 2.94 2.86 2.88 45.3M
2022-01-10 2.91 2.98 2.87 2.90 64.6M
2022-01-07 2.86 2.94 2.85 2.88 52.9M
2022-01-06 2.85 2.90 2.83 2.85 51.6M
2022-01-05 2.85 2.95 2.83 2.86 69.3M
2022-01-04 2.76 2.86 2.74 2.85 70.8M