TongKun Group Co Ltd (601233)

601233
🏛️ Chine →
14.95
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
2022-12-30 14.30 14.51 14.14 14.45 14.6M
2022-12-29 14.33 14.51 14.25 14.37 6.7M
2022-12-28 14.39 14.48 14.17 14.38 11.1M
2022-12-27 14.00 14.47 13.91 14.30 13.6M
2022-12-26 14.10 14.18 13.82 13.88 7.6M
2022-12-23 14.00 14.18 13.84 13.91 5.5M
2022-12-22 14.18 14.35 14.07 14.15 9.7M
2022-12-21 13.98 14.32 13.93 14.18 8.4M
2022-12-20 14.09 14.27 13.90 14.06 10.2M
2022-12-19 14.97 14.97 14.00 14.06 19.3M
2022-12-16 14.49 14.94 14.44 14.70 22.6M
2022-12-15 14.81 14.88 14.46 14.55 12.5M
2022-12-14 14.52 14.88 14.52 14.82 12.3M
2022-12-13 14.68 14.76 14.52 14.60 9.4M
2022-12-12 15.20 15.21 14.64 14.68 25.6M
2022-12-09 15.09 15.34 14.95 15.31 38.2M
2022-12-08 14.98 15.28 14.94 15.20 16.9M
2022-12-07 14.98 15.38 14.95 15.06 16.5M
2022-12-06 15.18 15.18 14.89 15.07 11.5M
2022-12-05 14.91 15.24 14.88 15.19 23.5M
2022-12-02 14.48 14.97 14.42 14.84 25.4M
2022-12-01 14.33 14.64 14.33 14.49 23.2M
2022-11-30 14.18 14.84 14.12 14.17 30.9M
2022-11-29 14.11 14.37 14.06 14.20 21.8M
2022-11-28 14.07 14.26 13.89 14.08 18.8M
2022-11-25 14.16 14.32 14.16 14.19 10.2M
2022-11-24 14.03 14.26 14.00 14.16 11.9M
2022-11-23 14.01 14.20 13.96 14.03 8.8M
2022-11-22 14.12 14.25 13.90 14.00 9.8M
2022-11-21 13.80 14.23 13.61 14.18 13.8M
2022-11-18 13.91 14.01 13.78 13.80 12.5M
2022-11-17 14.01 14.14 13.85 13.97 10.2M
2022-11-16 14.17 14.28 14.06 14.10 9.1M
2022-11-15 14.01 14.35 13.92 14.22 16.4M
2022-11-14 13.77 14.18 13.69 14.01 27.5M
2022-11-11 13.58 13.83 13.43 13.69 21.5M
2022-11-10 13.26 13.40 13.16 13.31 9.8M
2022-11-09 13.27 13.52 13.26 13.35 10.3M
2022-11-08 13.60 13.61 13.18 13.29 10.0M
2022-11-07 13.23 13.64 13.13 13.52 17.3M
2022-11-04 12.53 13.46 12.53 13.20 21.1M
2022-11-03 12.50 12.62 12.42 12.52 10.7M
2022-11-02 12.43 12.75 12.37 12.57 11.6M
2022-11-01 12.26 12.45 12.12 12.42 13.4M
2022-10-31 12.02 12.25 11.84 12.10 16.9M
2022-10-28 12.86 12.97 12.47 12.53 13.7M
2022-10-27 12.45 13.06 12.45 12.95 17.6M
2022-10-26 12.09 12.80 12.01 12.49 16.9M
2022-10-25 12.60 12.72 12.28 12.41 13.8M
2022-10-24 13.10 13.23 12.57 12.60 14.0M
2022-10-21 13.27 13.28 12.99 13.10 7.5M
2022-10-20 13.25 13.38 13.10 13.18 6.5M
2022-10-19 13.51 13.60 13.27 13.27 7.3M
2022-10-18 13.74 13.81 13.49 13.51 9.4M
2022-10-17 13.59 13.76 13.51 13.66 8.2M
2022-10-14 13.52 13.83 13.48 13.60 9.3M
2022-10-13 13.35 13.57 13.21 13.45 9.5M
2022-10-12 13.36 13.41 12.97 13.40 14.6M
2022-10-11 13.19 13.50 12.91 13.42 10.9M
2022-10-10 13.63 13.65 13.19 13.19 8.3M
2022-09-30 13.49 13.68 13.44 13.50 7.5M
2022-09-29 13.80 13.89 13.41 13.49 7.9M
2022-09-28 13.90 13.96 13.61 13.67 8.9M
2022-09-27 13.63 13.92 13.36 13.88 12.4M
2022-09-26 14.15 14.15 13.61 13.66 15.5M
2022-09-23 14.41 14.59 14.16 14.18 12.1M
2022-09-22 14.35 14.49 14.28 14.41 6.9M
2022-09-21 14.41 14.52 14.19 14.41 6.5M
2022-09-20 14.41 14.54 14.28 14.45 8.4M
2022-09-19 14.31 14.54 14.13 14.31 10.9M
2022-09-16 14.94 15.28 14.37 14.43 30.0M
2022-09-15 15.10 15.29 14.47 14.65 16.8M
2022-09-14 15.02 15.18 14.89 15.02 12.8M
2022-09-13 15.08 15.41 15.00 15.25 19.3M
2022-09-09 14.71 15.10 14.71 15.05 17.6M
2022-09-08 14.95 14.95 14.70 14.75 10.4M
2022-09-07 14.84 15.03 14.79 14.84 12.2M
2022-09-06 14.44 15.04 14.44 14.95 28.7M
2022-09-05 14.40 14.53 14.21 14.43 13.3M
2022-09-02 14.36 14.49 14.28 14.35 10.1M
2022-09-01 14.27 14.63 14.21 14.35 11.6M
2022-08-31 14.39 14.44 14.19 14.27 14.0M
2022-08-30 14.61 14.71 14.34 14.43 10.8M
2022-08-29 14.29 14.72 14.16 14.59 14.2M
2022-08-26 14.75 14.75 14.42 14.45 16.7M
2022-08-25 14.32 14.85 14.18 14.62 28.3M
2022-08-24 15.22 15.24 14.25 14.28 56.5M
2022-08-23 15.54 15.54 15.32 15.46 12.1M
2022-08-22 15.23 15.67 15.17 15.58 15.7M
2022-08-19 15.38 15.50 15.20 15.23 12.0M
2022-08-18 15.48 15.83 15.42 15.45 17.4M
2022-08-17 15.49 15.56 15.29 15.54 16.4M
2022-08-16 15.57 15.74 15.29 15.38 21.0M
2022-08-15 15.74 15.93 15.45 15.49 22.3M
2022-08-12 15.72 15.97 15.68 15.80 23.2M
2022-08-11 15.82 15.89 15.61 15.73 19.8M
2022-08-10 15.49 15.94 15.38 15.69 24.0M
2022-08-09 15.50 15.63 15.37 15.45 21.8M
2022-08-08 15.00 15.57 14.92 15.54 36.5M
2022-08-05 14.25 15.02 14.25 15.00 39.2M
2022-08-04 14.33 14.39 14.16 14.24 12.7M
2022-08-03 14.20 14.74 14.20 14.24 16.7M
2022-08-02 14.49 14.53 13.89 14.38 28.4M
2022-08-01 14.41 14.69 14.29 14.60 17.7M
2022-07-29 14.73 14.82 14.43 14.43 13.1M
2022-07-28 14.60 14.89 14.58 14.71 15.2M
2022-07-27 14.61 14.65 14.49 14.53 8.3M
2022-07-26 14.57 14.70 14.46 14.63 9.9M
2022-07-25 14.78 14.83 14.51 14.52 9.1M
2022-07-22 14.86 14.96 14.53 14.78 15.3M
2022-07-21 15.16 15.17 14.81 14.88 16.1M
2022-07-20 14.85 15.20 14.82 15.16 16.6M
2022-07-19 14.80 14.95 14.73 14.87 13.5M
2022-07-18 14.30 14.93 14.30 14.89 19.2M
2022-07-15 14.66 14.75 14.33 14.33 21.7M
2022-07-14 14.82 14.89 14.66 14.75 16.1M
2022-07-13 14.86 14.92 14.74 14.82 12.7M
2022-07-12 15.01 15.11 14.81 14.83 18.3M
2022-07-11 15.17 15.28 14.91 15.05 17.7M
2022-07-08 15.24 15.42 15.18 15.19 14.1M
2022-07-07 15.50 15.57 15.20 15.26 21.4M
2022-07-06 16.35 16.36 15.61 15.73 28.9M
2022-07-05 16.16 16.48 15.97 16.26 28.9M
2022-07-04 16.08 16.16 15.98 16.13 17.6M
2022-07-01 15.89 16.23 15.80 16.08 20.0M
2022-06-30 15.83 16.02 15.60 15.88 27.4M
2022-06-29 15.96 16.33 15.75 15.81 35.0M
2022-06-28 16.08 16.17 15.89 15.98 25.3M
2022-06-27 16.18 16.28 15.98 16.09 31.6M
2022-06-24 16.19 16.29 15.97 16.05 20.5M
2022-06-23 15.74 16.19 15.69 16.10 23.4M
2022-06-22 16.42 16.43 15.78 15.86 25.8M
2022-06-21 16.75 16.87 16.20 16.35 32.0M
2022-06-20 17.06 17.47 16.63 16.88 43.1M
2022-06-17 16.72 16.97 16.55 16.83 27.5M
2022-06-16 17.59 17.59 16.76 16.91 33.9M
2022-06-15 17.92 17.98 17.30 17.30 41.3M
2022-06-14 16.80 17.61 16.72 17.61 45.1M
2022-06-13 17.06 17.20 16.71 17.03 37.9M
2022-06-10 16.60 17.56 16.55 17.27 31.7M
2022-06-09 16.95 17.23 16.60 16.78 24.0M
2022-06-08 17.28 17.59 16.76 17.11 31.8M
2022-06-07 17.13 17.17 16.81 17.08 17.1M
2022-06-06 16.81 17.20 16.76 17.16 20.0M
2022-06-02 16.58 16.97 16.58 16.81 11.9M
2022-06-01 17.05 17.22 16.70 16.80 24.9M
2022-05-31 16.93 17.24 16.76 17.12 30.7M
2022-05-30 16.42 16.88 16.27 16.88 35.6M
2022-05-27 16.49 16.61 16.14 16.27 19.5M
2022-05-26 15.60 16.70 15.60 16.52 39.8M
2022-05-25 15.87 16.02 15.59 15.60 28.1M
2022-05-24 16.42 16.80 15.89 15.90 33.6M
2022-05-23 16.15 16.51 16.06 16.41 31.7M
2022-05-20 15.30 16.17 15.30 16.03 37.3M
2022-05-19 15.18 15.28 14.75 15.27 26.2M
2022-05-18 15.41 15.51 15.25 15.38 14.1M
2022-05-17 15.30 15.39 15.16 15.38 16.4M
2022-05-16 15.25 15.45 15.15 15.28 19.0M
2022-05-13 15.44 15.62 15.18 15.25 18.7M
2022-05-12 15.30 15.74 15.25 15.34 22.0M
2022-05-11 15.16 15.47 15.16 15.21 21.4M
2022-05-10 15.10 15.33 14.96 15.20 21.7M
2022-05-09 15.15 15.43 15.01 15.27 12.2M
2022-05-06 15.00 15.54 14.88 15.29 21.1M
2022-05-05 15.27 15.48 15.02 15.30 20.0M
2022-04-29 14.77 15.37 14.57 15.19 31.5M
2022-04-28 14.32 14.90 14.13 14.75 40.1M
2022-04-27 13.50 14.37 13.27 14.30 35.5M
2022-04-26 14.08 14.37 13.68 13.79 25.6M
2022-04-25 15.10 15.21 14.07 14.12 28.3M
2022-04-22 15.16 15.45 15.00 15.30 17.4M
2022-04-21 15.64 15.70 15.18 15.24 26.7M
2022-04-20 16.16 16.21 15.60 15.75 20.3M
2022-04-19 16.00 16.33 15.98 16.15 17.7M
2022-04-18 16.49 16.49 16.06 16.17 17.3M
2022-04-15 17.00 17.05 16.38 16.56 22.9M
2022-04-14 17.16 17.21 16.98 17.10 18.0M
2022-04-13 17.01 17.26 16.95 17.03 21.3M
2022-04-12 16.94 17.22 16.60 17.15 21.2M
2022-04-11 17.47 17.60 16.84 16.97 26.4M
2022-04-08 17.04 17.58 17.04 17.47 25.0M
2022-04-07 17.17 17.62 17.07 17.12 24.0M
2022-04-06 17.19 17.19 16.90 17.13 23.2M
2022-04-01 17.33 17.40 17.11 17.18 26.8M
2022-03-31 17.54 17.68 17.41 17.48 13.4M
2022-03-30 17.48 17.86 17.46 17.57 24.4M
2022-03-29 17.54 17.64 17.13 17.29 13.7M
2022-03-28 17.30 17.50 16.95 17.46 17.7M
2022-03-25 17.56 17.95 17.47 17.49 22.3M
2022-03-24 17.70 17.70 17.10 17.55 20.4M
2022-03-23 17.99 18.07 17.85 17.88 13.1M
2022-03-22 17.76 18.03 17.69 17.91 21.0M
2022-03-21 17.56 18.20 17.30 17.90 44.8M
2022-03-18 16.97 17.33 16.85 17.21 24.2M
2022-03-17 17.47 17.82 17.18 17.32 39.7M
2022-03-16 17.10 17.19 16.21 17.13 41.1M
2022-03-15 16.89 17.19 16.61 16.76 44.2M
2022-03-14 17.10 17.39 16.70 16.75 33.3M
2022-03-11 17.26 17.27 16.81 17.17 39.0M
2022-03-10 16.88 17.71 16.86 17.70 72.5M
2022-03-09 16.83 16.89 15.27 16.10 63.2M
2022-03-08 17.82 17.89 16.66 16.90 55.5M
2022-03-07 18.88 18.88 17.69 17.80 74.8M
2022-03-04 19.77 19.86 19.25 19.34 39.6M
2022-03-03 20.05 20.18 19.64 19.74 48.1M
2022-03-02 21.58 21.58 20.04 20.28 71.2M
2022-03-01 21.93 22.08 21.37 21.60 31.3M
2022-02-28 22.25 22.38 21.74 21.88 27.4M
2022-02-25 22.35 22.48 21.99 22.29 23.9M
2022-02-24 22.40 22.56 21.76 22.11 37.3M
2022-02-23 22.76 22.95 22.23 22.39 29.7M
2022-02-22 23.00 23.26 22.51 22.60 24.5M
2022-02-21 23.31 23.80 22.90 23.19 42.2M
2022-02-18 22.37 23.26 22.07 23.25 42.7M
2022-02-17 22.30 22.43 22.12 22.21 20.2M
2022-02-16 22.36 22.89 22.25 22.33 29.8M
2022-02-15 22.31 22.44 22.03 22.32 25.0M
2022-02-14 22.50 22.80 22.21 22.38 29.9M
2022-02-11 22.84 23.38 22.50 22.59 45.0M
2022-02-10 22.21 22.98 22.04 22.94 50.9M
2022-02-09 22.00 22.32 21.94 22.20 25.1M
2022-02-08 21.39 22.58 21.25 22.13 39.5M
2022-02-07 21.00 21.66 21.00 21.38 26.0M
2022-01-28 20.75 21.05 20.26 20.67 19.6M
2022-01-27 21.11 21.43 20.51 20.68 22.1M
2022-01-26 21.38 21.57 20.94 21.11 19.0M
2022-01-25 21.98 22.10 21.35 21.36 27.0M
2022-01-24 21.51 22.44 21.20 22.20 26.3M
2022-01-21 21.90 21.95 21.40 21.59 24.7M
2022-01-20 22.20 22.29 21.95 21.96 22.0M
2022-01-19 22.06 22.63 22.00 22.20 31.1M
2022-01-18 21.49 22.47 21.45 22.19 44.4M
2022-01-17 21.37 21.67 21.25 21.52 34.8M
2022-01-14 22.10 22.10 21.35 21.46 41.7M
2022-01-13 22.19 22.87 22.03 22.13 57.2M
2022-01-12 22.30 22.38 21.97 22.11 28.1M
2022-01-11 22.11 22.37 21.97 22.10 39.2M
2022-01-10 21.53 22.28 21.49 22.04 40.0M
2022-01-07 21.82 22.20 21.58 21.63 44.2M
2022-01-06 21.50 22.13 21.38 21.73 52.3M
2022-01-05 20.77 21.93 20.65 21.31 60.2M
2022-01-04 21.28 21.28 20.52 20.78 35.1M