Sinosteel Anhui Tianyuan Technology Co Ltd (002057)

002057
🏛️ Chine →
10.85
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
2022-12-30 10.48 10.70 10.43 10.50 11.8M
2022-12-29 10.56 10.77 10.42 10.44 14.5M
2022-12-28 10.50 10.83 10.40 10.62 24.1M
2022-12-27 10.18 10.67 10.12 10.59 25.6M
2022-12-26 9.91 10.24 9.87 10.15 18.3M
2022-12-23 10.02 10.55 9.82 10.06 27.0M
2022-12-22 10.42 10.65 10.06 10.06 32.6M
2022-12-21 10.44 10.44 10.08 10.20 9.6M
2022-12-20 10.27 10.50 10.11 10.38 11.0M
2022-12-19 10.40 10.56 10.15 10.24 16.2M
2022-12-16 10.59 10.65 10.38 10.50 19.3M
2022-12-15 10.65 10.78 10.50 10.72 17.7M
2022-12-14 10.70 11.08 10.66 10.75 28.9M
2022-12-13 10.76 11.22 10.59 10.63 34.0M
2022-12-12 11.09 11.09 10.75 10.77 25.8M
2022-12-09 10.67 11.31 10.50 11.13 52.1M
2022-12-08 10.59 10.84 10.52 10.72 29.8M
2022-12-07 10.51 10.76 10.44 10.60 28.0M
2022-12-06 10.60 10.74 10.48 10.57 30.3M
2022-12-05 10.04 10.88 10.03 10.81 69.3M
2022-12-02 10.00 10.10 9.86 10.01 29.2M
2022-12-01 10.00 10.27 9.96 10.05 43.1M
2022-11-30 10.30 10.30 9.85 9.93 38.9M
2022-11-29 9.83 10.42 9.76 10.28 36.3M
2022-11-28 9.90 9.95 9.60 9.78 24.4M
2022-11-25 10.22 10.35 10.09 10.13 19.4M
2022-11-24 10.28 10.51 10.13 10.27 30.0M
2022-11-23 9.99 10.45 9.88 10.37 48.3M
2022-11-22 9.75 10.37 9.71 10.01 32.8M
2022-11-21 9.66 9.86 9.52 9.81 14.0M
2022-11-18 9.96 9.97 9.68 9.69 12.7M
2022-11-17 9.99 10.00 9.71 9.90 16.4M
2022-11-16 10.38 10.38 9.96 9.99 16.0M
2022-11-15 9.88 10.22 9.77 10.22 15.5M
2022-11-14 10.27 10.33 9.82 9.86 21.6M
2022-11-11 10.73 10.78 10.20 10.27 19.5M
2022-11-10 10.72 10.72 10.28 10.36 17.1M
2022-11-09 10.75 10.94 10.66 10.73 12.9M
2022-11-08 10.80 10.93 10.59 10.73 15.5M
2022-11-07 10.92 11.15 10.66 10.75 22.4M
2022-11-04 10.24 10.92 10.21 10.90 29.3M
2022-11-03 10.24 10.35 9.99 10.17 21.8M
2022-11-02 9.76 10.34 9.54 10.15 38.2M
2022-11-01 9.20 9.67 9.07 9.66 35.7M
2022-10-31 9.11 9.30 8.98 9.07 36.4M
2022-10-28 10.41 10.42 9.46 9.46 40.3M
2022-10-27 10.80 10.84 10.43 10.51 26.5M
2022-10-26 10.40 10.89 10.15 10.79 30.8M
2022-10-25 10.54 10.56 10.00 10.30 23.0M
2022-10-24 10.28 10.91 10.25 10.54 30.4M
2022-10-21 10.29 10.40 10.10 10.23 14.1M
2022-10-20 10.40 10.47 10.02 10.26 19.8M
2022-10-19 10.53 10.70 10.45 10.49 19.1M
2022-10-18 10.55 10.74 10.40 10.53 24.1M
2022-10-17 10.62 10.65 10.26 10.50 23.9M
2022-10-14 10.32 10.85 10.28 10.67 32.2M
2022-10-13 10.32 10.38 10.05 10.20 25.4M
2022-10-12 10.16 10.27 9.58 10.18 25.3M
2022-10-11 9.82 10.00 9.73 9.90 11.9M
2022-10-10 10.20 10.20 9.72 9.78 15.0M
2022-09-30 10.21 10.25 9.95 10.09 12.0M
2022-09-29 10.20 10.30 10.04 10.13 12.7M
2022-09-28 10.60 10.63 10.00 10.10 15.6M
2022-09-27 10.41 10.62 10.35 10.61 9.7M
2022-09-26 10.32 10.72 10.25 10.45 10.6M
2022-09-23 10.80 10.83 10.29 10.49 15.8M
2022-09-22 10.48 10.95 10.48 10.80 17.3M
2022-09-21 10.65 10.78 10.43 10.57 19.9M
2022-09-20 10.66 10.90 10.42 10.66 11.9M
2022-09-19 10.61 10.70 10.34 10.45 12.7M
2022-09-16 10.74 10.75 10.47 10.50 13.0M
2022-09-15 11.43 11.46 10.50 10.70 21.8M
2022-09-14 11.43 11.60 11.21 11.29 11.3M
2022-09-13 11.68 11.79 11.53 11.68 14.4M
2022-09-09 11.64 11.72 11.25 11.65 13.5M
2022-09-08 11.85 12.07 11.48 11.50 14.5M
2022-09-07 11.61 11.85 11.44 11.77 18.0M
2022-09-06 11.48 11.72 11.24 11.66 21.0M
2022-09-05 11.45 11.65 11.16 11.35 10.4M
2022-09-02 11.32 11.74 11.12 11.38 12.8M
2022-09-01 11.16 11.53 10.93 11.31 19.9M
2022-08-31 11.70 11.86 10.98 11.06 22.4M
2022-08-30 12.11 12.15 11.63 11.79 13.3M
2022-08-29 11.81 12.21 11.70 12.13 16.1M
2022-08-26 12.26 12.50 11.92 12.00 15.9M
2022-08-25 12.55 12.67 11.95 12.17 17.3M
2022-08-24 13.57 13.57 12.38 12.50 26.4M
2022-08-23 13.43 13.67 13.06 13.39 22.4M
2022-08-22 13.60 13.60 12.83 13.42 26.6M
2022-08-19 13.82 13.82 13.16 13.40 25.4M
2022-08-18 12.95 14.02 12.88 13.82 30.6M
2022-08-17 13.06 13.10 12.62 12.96 16.9M
2022-08-16 12.58 13.50 12.58 13.10 24.5M
2022-08-15 12.12 13.06 12.12 12.67 26.3M
2022-08-12 12.17 12.44 12.10 12.12 18.0M
2022-08-11 12.68 12.74 11.98 12.16 31.2M
2022-08-10 12.92 13.09 12.51 12.56 21.1M
2022-08-09 12.48 13.21 12.47 13.09 28.5M
2022-08-08 12.40 12.57 12.21 12.54 29.2M
2022-08-05 12.60 12.75 12.18 12.44 22.5M
2022-08-04 12.76 12.83 12.40 12.52 23.1M
2022-08-03 13.12 13.34 12.41 12.50 32.1M
2022-08-02 13.60 13.81 12.89 12.90 39.6M
2022-08-01 13.95 14.22 13.75 13.88 22.4M
2022-07-29 14.11 14.26 13.86 14.00 23.3M
2022-07-28 14.20 14.45 13.75 14.11 32.3M
2022-07-27 13.48 14.66 13.29 14.45 39.0M
2022-07-26 13.38 13.62 12.95 13.48 28.4M
2022-07-25 13.81 14.10 13.23 13.30 34.0M
2022-07-22 14.19 14.25 13.30 13.57 53.8M
2022-07-21 14.60 14.88 13.82 14.05 82.3M
2022-07-20 12.85 13.61 12.75 13.61 57.3M
2022-07-19 12.42 13.65 12.30 12.83 68.5M
2022-07-18 12.16 12.63 11.96 12.50 57.4M
2022-07-15 11.71 12.20 11.56 12.06 76.9M
2022-07-14 11.93 12.38 11.33 11.74 111.9M
2022-07-13 11.30 11.30 11.30 11.30 13.0M
2022-07-12 10.32 10.54 10.16 10.27 15.9M
2022-07-11 10.66 10.70 10.10 10.30 21.0M
2022-07-08 10.90 11.02 10.55 10.65 19.4M
2022-07-07 10.95 10.97 10.59 10.83 20.1M
2022-07-06 11.22 11.28 10.75 10.94 23.5M
2022-07-05 11.25 11.51 11.02 11.31 27.3M
2022-07-04 11.21 11.36 10.91 11.26 28.3M
2022-07-01 11.30 11.65 10.95 11.22 55.2M
2022-06-30 10.43 11.55 10.43 11.55 62.1M
2022-06-29 10.43 10.86 10.31 10.50 45.5M
2022-06-28 10.09 10.66 10.05 10.60 36.3M
2022-06-27 9.99 10.33 9.90 10.18 37.5M
2022-06-24 9.61 9.90 9.41 9.81 23.7M
2022-06-23 9.41 9.65 9.12 9.61 22.7M
2022-06-22 9.66 9.79 9.40 9.40 21.0M
2022-06-21 10.06 10.15 9.51 9.68 30.2M
2022-06-20 10.15 10.46 9.96 10.06 43.1M
2022-06-17 9.43 10.15 9.28 9.98 44.1M
2022-06-16 9.39 9.75 9.38 9.57 29.4M
2022-06-15 9.79 9.82 9.33 9.34 29.0M
2022-06-14 9.50 9.80 9.26 9.77 36.9M
2022-06-13 9.65 9.99 9.53 9.69 42.1M
2022-06-10 9.35 9.73 9.33 9.61 48.0M
2022-06-09 9.41 9.77 9.30 9.48 56.2M
2022-06-08 9.47 9.59 9.00 9.41 89.1M
2022-06-07 10.04 10.64 9.43 9.62 128.4M
2022-06-06 8.82 9.67 8.78 9.67 51.7M
2022-06-02 8.61 8.87 8.61 8.79 15.0M
2022-06-01 8.59 8.73 8.51 8.70 16.1M
2022-05-31 8.60 8.64 8.51 8.61 11.4M
2022-05-30 8.42 8.78 8.39 8.63 20.8M
2022-05-27 8.52 8.55 8.27 8.36 12.0M
2022-05-26 8.43 8.52 8.20 8.43 11.0M
2022-05-25 8.40 8.47 8.25 8.39 10.7M
2022-05-24 8.55 8.71 8.31 8.31 19.9M
2022-05-23 8.45 8.58 8.39 8.55 14.8M
2022-05-20 8.35 8.53 8.23 8.46 21.4M
2022-05-19 7.91 8.31 7.86 8.28 16.9M
2022-05-18 7.74 8.15 7.68 8.00 19.9M
2022-05-17 7.69 7.82 7.65 7.75 11.0M
2022-05-16 7.88 7.90 7.57 7.69 8.9M
2022-05-13 7.89 7.89 7.69 7.80 8.3M
2022-05-12 7.71 7.89 7.66 7.81 8.2M
2022-05-11 7.78 8.07 7.76 7.80 18.2M
2022-05-10 7.60 7.85 7.55 7.79 8.9M
2022-05-09 7.55 7.83 7.51 7.70 9.3M
2022-05-06 7.49 7.68 7.41 7.55 10.9M
2022-05-05 7.60 7.93 7.55 7.77 13.2M
2022-04-29 7.40 7.67 7.30 7.63 16.1M
2022-04-28 7.50 7.61 7.28 7.38 13.3M
2022-04-27 6.98 7.60 6.93 7.56 18.6M
2022-04-26 7.28 7.41 7.06 7.07 14.6M
2022-04-25 8.04 8.04 7.36 7.36 23.2M
2022-04-22 8.18 8.26 7.90 8.18 18.8M
2022-04-21 8.66 8.82 8.16 8.20 22.9M
2022-04-20 8.84 9.04 8.71 8.80 20.5M
2022-04-19 8.65 8.93 8.60 8.81 19.0M
2022-04-18 8.60 8.67 8.32 8.59 11.9M
2022-04-15 8.51 8.79 8.43 8.69 17.5M
2022-04-14 8.60 8.77 8.55 8.62 15.5M
2022-04-13 8.69 8.69 8.39 8.56 16.6M
2022-04-12 8.13 8.53 8.04 8.51 23.2M
2022-04-11 8.31 8.33 8.02 8.07 14.8M
2022-04-08 8.26 8.38 8.09 8.34 12.8M
2022-04-07 8.52 8.55 8.25 8.27 17.5M
2022-04-06 8.70 8.70 8.45 8.55 22.5M
2022-04-01 8.73 8.97 8.69 8.79 14.8M
2022-03-31 9.00 9.08 8.83 8.86 21.7M
2022-03-30 8.46 9.17 8.46 9.07 38.9M
2022-03-29 8.65 8.65 8.36 8.42 12.8M
2022-03-28 8.58 8.77 8.36 8.65 23.9M
2022-03-25 8.59 8.91 8.53 8.77 37.6M
2022-03-24 8.48 8.65 8.31 8.53 29.3M
2022-03-23 8.42 8.42 8.23 8.26 10.5M
2022-03-22 8.28 8.42 8.24 8.32 11.0M
2022-03-21 8.30 8.43 8.25 8.35 10.8M
2022-03-18 8.33 8.43 8.27 8.36 11.2M
2022-03-17 8.13 8.55 8.07 8.40 26.6M
2022-03-16 7.88 8.06 7.56 8.01 17.8M
2022-03-15 8.12 8.27 7.70 7.73 24.2M
2022-03-14 8.35 8.37 8.18 8.19 15.5M
2022-03-11 8.23 8.46 8.18 8.43 14.2M
2022-03-10 8.40 8.56 8.29 8.36 16.5M
2022-03-09 8.25 8.34 7.80 8.23 24.4M
2022-03-08 8.61 8.70 8.17 8.23 19.1M
2022-03-07 8.88 8.90 8.46 8.60 17.8M
2022-03-04 9.01 9.09 8.80 8.85 21.1M
2022-03-03 9.35 9.38 9.07 9.10 21.3M
2022-03-02 9.20 9.41 9.15 9.27 24.2M
2022-03-01 9.44 9.55 9.17 9.32 42.8M
2022-02-28 8.86 9.72 8.70 9.44 66.0M
2022-02-25 8.78 9.05 8.78 8.84 23.2M
2022-02-24 9.11 9.28 8.60 8.70 36.7M
2022-02-23 8.99 9.30 8.91 9.18 27.9M
2022-02-22 9.02 9.03 8.70 8.81 17.9M
2022-02-21 9.05 9.12 8.83 8.95 21.3M
2022-02-18 8.85 9.22 8.70 9.09 24.2M
2022-02-17 8.78 8.98 8.62 8.93 24.0M
2022-02-16 8.41 8.96 8.34 8.72 26.7M
2022-02-15 8.32 8.41 8.23 8.33 8.6M
2022-02-14 8.15 8.49 8.11 8.29 9.9M
2022-02-11 8.46 8.50 8.24 8.26 10.6M
2022-02-10 8.28 8.55 8.20 8.51 18.8M
2022-02-09 8.11 8.34 8.06 8.31 14.5M
2022-02-08 8.13 8.18 7.90 8.13 18.0M
2022-02-07 8.13 8.24 8.08 8.13 8.8M
2022-01-28 7.86 8.03 7.70 8.01 9.7M
2022-01-27 7.92 7.96 7.75 7.77 9.9M
2022-01-26 8.18 8.24 7.73 7.91 19.0M
2022-01-25 8.40 8.49 8.06 8.20 19.3M
2022-01-24 8.41 8.56 8.35 8.46 11.0M
2022-01-21 8.57 8.62 8.44 8.46 11.2M
2022-01-20 8.94 8.95 8.51 8.54 14.0M
2022-01-19 8.92 9.05 8.79 8.86 12.2M
2022-01-18 9.20 9.32 8.97 9.00 15.0M
2022-01-17 9.02 9.27 8.96 9.25 17.3M
2022-01-14 9.09 9.21 8.93 9.09 23.0M
2022-01-13 9.28 9.47 9.08 9.10 37.9M
2022-01-12 8.68 9.50 8.66 9.41 55.8M
2022-01-11 8.68 8.74 8.60 8.64 11.0M
2022-01-10 8.58 8.75 8.55 8.68 12.0M
2022-01-07 8.78 8.86 8.56 8.57 15.9M
2022-01-06 8.56 9.05 8.50 8.77 26.0M
2022-01-05 9.11 9.20 8.50 8.50 33.9M
2022-01-04 9.16 9.31 9.04 9.11 19.1M