Tongyu Communication Inc (002792)

002792
🏛️ Chine →
16.07
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
2021-12-31 15.98 16.06 15.82 16.00 1.2M
2021-12-30 15.79 15.97 15.70 15.93 1.3M
2021-12-29 15.75 15.86 15.56 15.78 0.9M
2021-12-28 15.57 15.87 15.57 15.71 1.5M
2021-12-27 15.66 15.84 15.45 15.56 1.7M
2021-12-24 16.03 16.13 15.58 15.65 2.2M
2021-12-23 16.13 16.30 16.00 16.02 1.7M
2021-12-22 16.21 16.43 16.16 16.24 1.5M
2021-12-21 16.08 16.32 16.01 16.27 1.0M
2021-12-20 16.47 16.61 16.08 16.10 1.7M
2021-12-17 16.69 16.69 16.40 16.45 2.0M
2021-12-16 16.31 16.70 16.26 16.70 3.5M
2021-12-15 16.30 16.70 16.14 16.40 3.2M
2021-12-14 16.15 16.36 16.15 16.31 1.5M
2021-12-13 16.13 16.32 16.02 16.27 2.2M
2021-12-10 16.07 16.19 15.82 16.02 2.5M
2021-12-09 16.15 16.24 15.98 16.07 2.5M
2021-12-08 16.15 16.36 16.06 16.24 1.7M
2021-12-07 16.36 16.59 15.92 16.12 2.5M
2021-12-06 16.80 16.80 16.25 16.34 2.5M
2021-12-03 16.62 16.90 16.56 16.71 2.6M
2021-12-02 16.77 16.93 16.54 16.69 2.8M
2021-12-01 17.33 17.38 16.75 16.91 5.9M
2021-11-30 15.98 17.44 15.98 17.21 9.6M
2021-11-29 16.22 16.26 15.80 15.95 3.0M
2021-11-26 17.00 17.00 16.37 16.43 3.1M
2021-11-25 17.02 17.21 16.72 16.79 5.0M
2021-11-24 16.29 17.40 16.14 17.09 8.2M
2021-11-23 16.07 16.30 16.00 16.16 1.8M
2021-11-22 15.93 16.25 15.77 16.18 2.1M
2021-11-19 15.50 15.93 15.50 15.88 2.0M
2021-11-18 15.82 15.95 15.46 15.50 2.0M
2021-11-17 15.68 15.88 15.60 15.85 1.8M
2021-11-16 15.88 15.96 15.74 15.77 1.7M
2021-11-15 15.76 15.93 15.72 15.88 1.3M
2021-11-12 15.74 15.78 15.58 15.76 1.3M
2021-11-11 15.42 15.75 15.42 15.75 1.8M
2021-11-10 15.56 15.65 15.40 15.55 1.4M
2021-11-09 15.43 15.57 15.28 15.48 1.2M
2021-11-08 15.34 15.47 15.18 15.39 1.1M
2021-11-05 15.53 15.60 15.35 15.39 1.5M
2021-11-04 15.12 15.51 15.10 15.46 2.1M
2021-11-03 15.08 15.15 14.93 15.12 0.8M
2021-11-02 15.14 15.33 14.92 15.09 1.3M
2021-11-01 14.99 15.18 14.78 15.15 1.4M
2021-10-29 14.98 15.10 14.83 14.97 1.1M
2021-10-28 14.85 14.94 14.77 14.87 1.0M
2021-10-27 15.38 15.38 14.80 14.90 2.3M
2021-10-26 15.23 15.45 15.11 15.39 1.7M
2021-10-25 15.42 15.43 15.08 15.19 1.7M
2021-10-22 15.56 15.63 15.40 15.42 1.3M
2021-10-21 15.82 15.82 15.40 15.46 2.5M
2021-10-20 16.17 16.24 15.81 15.82 1.8M
2021-10-19 16.39 16.42 16.10 16.16 1.2M
2021-10-18 16.42 16.42 16.12 16.15 1.9M
2021-10-15 16.61 16.72 16.34 16.54 2.3M
2021-10-14 16.45 16.78 16.45 16.58 1.6M
2021-10-13 16.14 16.65 16.12 16.59 2.7M
2021-10-12 16.27 16.67 16.18 16.27 2.3M
2021-10-11 16.18 16.42 15.88 16.36 2.4M
2021-10-08 15.96 16.19 15.85 16.09 1.4M
2021-09-30 15.57 15.87 15.57 15.75 0.9M
2021-09-29 15.76 15.94 15.52 15.56 1.4M
2021-09-28 15.80 16.03 15.75 15.90 1.1M
2021-09-27 16.25 16.52 15.82 15.89 1.8M
2021-09-24 16.40 16.40 16.07 16.14 1.2M
2021-09-23 15.84 16.34 15.84 16.29 2.0M
2021-09-22 15.70 15.90 15.61 15.84 1.2M
2021-09-17 16.07 16.10 15.70 15.82 2.2M
2021-09-16 16.60 16.62 16.03 16.07 2.2M
2021-09-15 16.41 16.65 16.20 16.51 1.6M
2021-09-14 16.66 16.99 16.44 16.47 2.9M
2021-09-13 16.75 16.79 16.55 16.61 2.2M
2021-09-10 16.94 17.02 16.71 16.84 2.3M
2021-09-09 16.91 17.25 16.82 16.94 3.4M
2021-09-08 16.70 16.95 16.65 16.91 2.8M
2021-09-07 16.85 16.88 16.61 16.74 2.6M
2021-09-06 16.77 16.87 16.55 16.80 2.9M
2021-09-03 16.21 16.80 16.19 16.77 3.3M
2021-09-02 16.54 16.61 16.28 16.29 2.5M
2021-09-01 16.25 16.52 16.17 16.46 2.9M
2021-08-31 16.23 16.36 15.94 16.21 2.1M
2021-08-30 16.58 16.72 16.21 16.28 2.5M
2021-08-27 16.62 16.73 16.29 16.47 2.6M
2021-08-26 17.04 17.17 16.53 16.59 3.3M
2021-08-25 17.08 17.23 16.93 17.06 2.1M
2021-08-24 17.27 17.28 16.93 16.99 2.7M
2021-08-23 16.93 17.39 16.76 17.28 2.7M
2021-08-20 17.20 17.20 16.73 16.92 2.5M
2021-08-19 17.02 17.36 16.90 17.22 3.4M
2021-08-18 16.74 17.01 16.58 17.01 2.8M
2021-08-17 17.32 17.36 16.68 16.74 4.1M
2021-08-16 17.36 17.58 17.24 17.32 3.3M
2021-08-13 17.63 17.67 17.28 17.41 3.6M
2021-08-12 17.70 17.92 17.60 17.62 3.3M
2021-08-11 18.12 18.12 17.55 17.72 4.3M
2021-08-10 18.24 18.30 17.89 18.10 3.3M
2021-08-09 18.29 18.59 18.07 18.14 3.6M
2021-08-06 18.25 18.48 17.90 18.31 4.4M
2021-08-05 18.69 18.70 18.20 18.31 4.5M
2021-08-04 18.70 18.91 18.49 18.75 5.7M
2021-08-03 18.50 19.23 18.39 18.61 8.2M
2021-08-02 18.05 18.68 18.05 18.59 7.0M
2021-07-30 18.28 18.76 18.06 18.11 7.7M
2021-07-29 18.15 18.66 17.88 18.48 9.7M
2021-07-28 17.55 18.05 16.75 17.87 7.8M
2021-07-27 17.38 18.15 17.31 17.45 6.5M
2021-07-26 17.54 17.71 17.10 17.26 3.5M
2021-07-23 17.48 17.67 17.32 17.48 2.8M
2021-07-22 17.69 17.70 17.41 17.50 3.0M
2021-07-21 17.42 17.85 17.40 17.68 4.0M
2021-07-20 17.42 17.88 17.30 17.57 4.7M
2021-07-19 16.67 17.79 16.56 17.65 7.5M
2021-07-16 17.08 17.08 16.60 16.81 3.5M
2021-07-15 16.92 17.23 16.83 16.92 3.8M
2021-07-14 17.11 17.45 16.82 16.88 5.8M
2021-07-13 17.14 17.14 16.66 16.70 4.3M
2021-07-12 15.89 17.19 15.88 17.06 7.8M
2021-07-09 15.58 15.86 15.58 15.82 1.9M
2021-07-08 15.60 15.67 15.43 15.62 1.7M
2021-07-07 15.88 15.98 15.52 15.60 2.3M
2021-07-06 15.91 16.02 15.76 15.89 1.2M
2021-07-05 15.78 15.98 15.77 15.90 1.0M
2021-07-02 15.87 16.04 15.72 15.82 1.2M
2021-07-01 16.38 16.45 15.84 15.87 2.2M
2021-06-30 16.10 16.50 16.08 16.33 1.5M
2021-06-29 16.56 16.56 16.08 16.10 2.4M
2021-06-28 16.51 16.74 16.50 16.58 1.5M
2021-06-25 16.72 16.72 16.45 16.57 1.5M
2021-06-24 16.84 16.91 16.41 16.73 2.6M
2021-06-23 16.48 16.94 16.36 16.83 3.0M
2021-06-22 16.73 16.83 16.46 16.55 2.2M
2021-06-21 16.94 16.94 16.60 16.83 2.1M
2021-06-18 16.94 16.95 16.70 16.80 2.5M
2021-06-17 16.52 16.96 16.52 16.94 3.4M
2021-06-16 16.26 16.76 16.26 16.45 2.6M
2021-06-15 16.29 16.55 16.19 16.33 2.1M
2021-06-11 16.85 16.88 16.16 16.30 3.8M
2021-06-10 16.70 16.89 16.46 16.78 3.0M
2021-06-09 17.01 17.14 16.60 16.61 2.6M
2021-06-08 16.94 17.15 16.78 16.95 2.6M
2021-06-07 17.20 17.26 16.61 17.05 4.5M
2021-06-04 17.44 17.65 17.29 17.29 2.0M
2021-06-03 17.36 17.86 17.21 17.48 3.2M
2021-06-02 17.48 17.58 16.88 17.49 3.3M
2021-06-01 17.24 17.79 17.15 17.52 2.6M
2021-05-31 17.20 17.40 17.04 17.30 2.1M
2021-05-28 17.15 17.42 17.13 17.20 2.6M
2021-05-27 17.38 17.45 17.05 17.29 3.4M
2021-05-26 18.19 18.45 17.52 17.54 6.2M
2021-05-25 17.91 19.10 17.83 18.51 7.1M
2021-05-24 17.67 18.88 16.81 18.21 9.9M
2021-05-21 16.60 18.00 16.16 17.89 5.6M
2021-05-20 15.81 16.53 15.80 16.41 3.9M
2021-05-19 16.00 16.10 15.80 15.86 2.2M
2021-05-18 16.35 16.45 16.03 16.13 2.2M
2021-05-17 15.72 16.35 15.72 16.29 3.7M
2021-05-14 15.47 16.25 15.47 15.92 4.4M
2021-05-13 15.11 15.43 15.11 15.33 1.9M
2021-05-12 15.07 15.16 14.96 15.16 1.3M
2021-05-11 14.97 15.10 14.90 15.07 0.9M
2021-05-10 15.00 15.13 14.87 14.96 0.8M
2021-05-07 14.99 15.04 14.88 15.01 0.9M
2021-05-06 14.94 15.08 14.90 14.94 0.9M
2021-04-30 15.18 15.26 14.86 14.94 1.7M
2021-04-29 15.26 15.38 15.02 15.23 1.2M
2021-04-28 15.32 15.35 15.14 15.19 1.2M
2021-04-27 15.03 15.29 14.81 15.28 1.9M
2021-04-26 15.15 15.35 14.94 15.04 2.1M
2021-04-23 15.48 15.48 15.10 15.15 1.2M
2021-04-22 15.26 15.58 15.23 15.46 1.2M
2021-04-21 15.40 15.45 15.23 15.26 0.9M
2021-04-20 15.56 15.64 15.39 15.41 1.1M
2021-04-19 15.40 15.61 15.36 15.56 1.7M
2021-04-16 15.08 15.48 15.08 15.40 1.5M
2021-04-15 14.98 15.27 14.98 15.09 0.9M
2021-04-14 14.91 15.01 14.80 14.95 1.0M
2021-04-13 15.04 15.13 14.86 14.90 1.4M
2021-04-12 15.23 15.28 15.02 15.06 0.8M
2021-04-09 15.31 15.38 15.20 15.22 0.8M
2021-04-08 15.50 15.66 15.41 15.41 0.9M
2021-04-07 15.41 15.59 15.28 15.56 1.4M
2021-04-06 15.46 15.47 15.33 15.42 0.7M
2021-04-02 15.35 15.49 15.29 15.39 0.9M
2021-04-01 15.06 15.50 15.02 15.39 1.0M
2021-03-31 15.19 15.23 15.01 15.08 0.8M
2021-03-30 15.36 15.37 15.04 15.13 1.7M
2021-03-29 15.59 15.77 15.35 15.42 1.2M
2021-03-26 15.57 15.68 15.36 15.59 1.0M
2021-03-25 15.63 15.77 15.53 15.57 0.8M
2021-03-24 15.66 15.79 15.58 15.65 0.9M
2021-03-23 15.69 15.80 15.50 15.68 1.2M
2021-03-22 15.42 15.74 15.40 15.67 0.9M
2021-03-19 15.25 15.55 15.10 15.43 0.9M
2021-03-18 15.66 15.66 15.33 15.39 1.0M
2021-03-17 15.45 15.77 15.44 15.66 1.1M
2021-03-16 15.21 15.55 15.16 15.45 1.2M
2021-03-15 15.47 15.57 15.11 15.19 1.2M
2021-03-12 15.65 15.73 15.35 15.47 0.9M
2021-03-11 15.43 15.70 15.06 15.68 1.0M
2021-03-10 15.88 16.09 15.40 15.42 1.0M
2021-03-09 16.26 16.39 15.50 15.73 1.7M
2021-03-08 16.57 16.74 16.30 16.32 1.5M
2021-03-05 16.33 16.58 16.30 16.50 0.8M
2021-03-04 16.58 16.66 16.35 16.38 1.1M
2021-03-03 16.56 16.68 16.37 16.58 0.9M
2021-03-02 16.73 16.79 16.42 16.56 1.2M
2021-03-01 16.41 16.75 16.31 16.70 1.6M
2021-02-26 16.21 16.74 16.20 16.38 1.7M
2021-02-25 16.47 16.62 16.19 16.37 1.4M
2021-02-24 16.25 16.63 16.25 16.43 1.3M
2021-02-23 16.66 16.74 16.32 16.35 1.6M
2021-02-22 16.41 17.07 16.41 16.65 2.9M
2021-02-19 15.84 16.32 15.80 16.29 1.6M
2021-02-18 15.34 16.14 15.34 15.94 1.9M
2021-02-10 15.11 15.47 14.98 15.31 1.3M
2021-02-09 14.90 15.13 14.78 15.10 1.2M
2021-02-08 15.05 15.35 14.83 14.85 1.3M
2021-02-05 15.30 15.80 14.94 15.00 1.5M
2021-02-04 15.78 15.78 14.91 15.08 2.9M
2021-02-03 16.62 16.62 15.70 15.73 2.9M
2021-02-02 16.89 16.93 16.53 16.62 1.4M
2021-02-01 16.88 17.09 16.61 16.87 1.5M
2021-01-29 17.10 17.15 16.61 16.90 2.0M
2021-01-28 16.70 16.88 16.52 16.67 1.3M
2021-01-27 16.91 17.05 16.73 16.82 1.3M
2021-01-26 16.78 17.02 16.64 16.68 1.4M
2021-01-25 17.01 17.11 16.74 16.78 2.6M
2021-01-22 17.96 17.96 17.33 17.34 4.2M
2021-01-21 17.30 17.41 17.04 17.09 2.3M
2021-01-20 17.64 17.64 17.19 17.31 1.8M
2021-01-19 17.55 17.75 17.37 17.66 2.4M
2021-01-18 17.42 17.64 17.18 17.46 1.8M
2021-01-15 17.36 17.56 17.17 17.34 1.3M
2021-01-14 16.93 17.70 16.90 17.43 2.4M
2021-01-13 17.90 18.08 16.95 17.11 3.2M
2021-01-12 17.18 17.59 17.05 17.37 1.3M
2021-01-11 17.56 17.93 17.23 17.35 2.0M
2021-01-08 17.06 17.81 16.90 17.56 2.3M
2021-01-07 17.65 17.65 16.80 17.06 2.9M
2021-01-06 18.08 18.11 17.60 17.68 2.1M
2021-01-05 18.13 18.30 17.92 18.08 1.9M
2021-01-04 17.90 18.33 17.70 18.12 2.5M