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
2022-12-30 8.18 8.19 8.10 8.17 1.5M
2022-12-29 8.12 8.22 8.09 8.11 1.5M
2022-12-28 8.25 8.25 8.09 8.16 1.9M
2022-12-27 8.25 8.29 8.16 8.27 1.9M
2022-12-26 8.12 8.25 8.12 8.23 1.9M
2022-12-23 8.08 8.21 8.02 8.12 1.9M
2022-12-22 8.28 8.30 8.09 8.11 2.7M
2022-12-21 8.39 8.39 8.19 8.23 2.4M
2022-12-20 8.27 8.41 8.25 8.34 2.0M
2022-12-19 8.60 8.60 8.31 8.32 3.1M
2022-12-16 8.70 8.73 8.53 8.55 3.9M
2022-12-15 8.66 8.81 8.62 8.75 2.4M
2022-12-14 8.73 8.81 8.65 8.67 2.5M
2022-12-13 8.85 8.85 8.70 8.70 2.9M
2022-12-12 8.77 8.86 8.75 8.82 2.6M
2022-12-09 8.93 8.96 8.76 8.77 4.8M
2022-12-08 9.01 9.04 8.88 8.88 3.8M
2022-12-07 9.13 9.15 9.02 9.04 3.5M
2022-12-06 9.21 9.30 9.08 9.13 6.2M
2022-12-05 9.04 9.21 8.99 9.15 5.4M
2022-12-02 8.92 9.06 8.88 8.98 4.2M
2022-12-01 8.75 8.95 8.75 8.92 5.4M
2022-11-30 8.72 8.79 8.68 8.71 3.4M
2022-11-29 8.58 8.77 8.58 8.77 3.8M
2022-11-28 8.79 8.79 8.51 8.59 4.8M
2022-11-25 9.00 9.02 8.77 8.79 4.6M
2022-11-24 8.92 9.12 8.89 8.93 4.5M
2022-11-23 9.13 9.20 8.85 8.94 7.7M
2022-11-22 9.14 9.41 9.12 9.22 7.4M
2022-11-21 9.23 9.29 9.09 9.17 5.6M
2022-11-18 9.38 9.52 9.27 9.28 9.0M
2022-11-17 9.28 9.35 9.13 9.32 8.1M
2022-11-16 9.15 9.27 9.14 9.23 7.3M
2022-11-15 8.99 9.16 8.89 9.15 6.4M
2022-11-14 8.90 9.07 8.75 8.97 6.5M
2022-11-11 9.13 9.25 8.88 8.89 8.4M
2022-11-10 9.00 9.19 8.96 8.98 4.6M
2022-11-09 9.19 9.23 9.04 9.04 4.9M
2022-11-08 9.18 9.22 9.02 9.19 4.6M
2022-11-07 9.27 9.31 9.14 9.19 6.1M
2022-11-04 9.22 9.31 9.18 9.27 7.3M
2022-11-03 9.24 9.33 9.15 9.25 5.6M
2022-11-02 9.20 9.40 9.09 9.35 10.9M
2022-11-01 8.99 9.35 8.85 9.24 11.9M
2022-10-31 8.77 9.07 8.71 8.97 7.0M
2022-10-28 9.32 9.39 8.78 8.81 14.9M
2022-10-27 9.00 9.82 8.92 9.45 21.0M
2022-10-26 8.63 8.99 8.61 8.94 6.0M
2022-10-25 8.72 8.89 8.54 8.67 5.7M
2022-10-24 8.86 9.06 8.72 8.78 6.9M
2022-10-21 8.85 8.92 8.73 8.82 4.9M
2022-10-20 8.74 8.90 8.65 8.75 6.6M
2022-10-19 8.86 9.00 8.71 8.87 8.6M
2022-10-18 8.63 8.81 8.57 8.77 6.7M
2022-10-17 8.48 8.69 8.46 8.65 6.8M
2022-10-14 8.47 8.59 8.46 8.53 8.0M
2022-10-13 8.22 8.57 8.19 8.45 10.8M
2022-10-12 8.03 8.45 7.93 8.29 12.2M
2022-10-11 7.86 7.95 7.79 7.90 3.7M
2022-10-10 8.14 8.14 7.76 7.83 4.3M
2022-09-30 8.12 8.19 7.98 8.02 4.8M
2022-09-29 8.32 8.35 8.03 8.11 6.2M
2022-09-28 8.46 8.49 8.20 8.28 7.0M
2022-09-27 8.39 8.53 8.35 8.51 6.3M
2022-09-26 8.55 8.62 8.32 8.36 6.9M
2022-09-23 8.95 9.00 8.57 8.64 11.4M
2022-09-22 9.15 9.25 8.93 8.96 8.2M
2022-09-21 9.31 9.31 8.95 9.15 7.4M
2022-09-20 9.31 9.43 9.25 9.32 6.9M
2022-09-19 9.39 9.45 9.20 9.24 7.4M
2022-09-16 9.43 9.59 9.38 9.44 10.2M
2022-09-15 9.80 9.88 9.32 9.43 15.7M
2022-09-14 9.69 9.83 9.64 9.79 11.2M
2022-09-13 9.99 10.06 9.75 9.85 15.6M
2022-09-09 10.03 10.12 9.87 9.99 20.5M
2022-09-08 10.31 10.46 9.98 9.98 41.0M
2022-09-07 11.15 11.22 10.82 10.82 52.7M
2022-09-06 10.89 12.30 10.85 12.02 78.3M
2022-09-05 12.06 12.53 11.05 11.19 67.9M
2022-09-02 10.15 11.39 10.14 11.39 48.8M
2022-09-01 10.25 10.48 10.03 10.35 28.0M
2022-08-31 9.55 10.51 9.55 10.51 10.9M
2022-08-30 9.22 9.63 9.22 9.55 9.0M
2022-08-29 9.30 9.38 9.17 9.28 6.8M
2022-08-26 9.39 9.82 9.39 9.48 7.1M
2022-08-25 9.91 9.95 9.33 9.45 13.0M
2022-08-24 10.42 10.42 9.82 9.91 14.4M
2022-08-23 10.18 10.51 10.01 10.47 14.0M
2022-08-22 10.28 10.61 10.10 10.42 20.2M
2022-08-19 10.79 10.85 10.16 10.16 28.9M
2022-08-18 9.82 10.79 9.73 10.79 20.5M
2022-08-17 9.73 9.82 9.69 9.81 3.5M
2022-08-16 9.74 9.89 9.71 9.74 4.1M
2022-08-15 9.87 9.90 9.73 9.75 4.3M
2022-08-12 10.06 10.18 9.86 9.89 6.2M
2022-08-11 9.96 10.16 9.93 10.09 7.5M
2022-08-10 9.92 9.99 9.81 9.95 5.2M
2022-08-09 9.90 9.95 9.71 9.92 5.2M
2022-08-08 9.85 9.99 9.75 9.85 5.8M
2022-08-05 9.62 9.85 9.59 9.83 5.7M
2022-08-04 9.35 9.63 9.34 9.58 4.5M
2022-08-03 9.24 9.64 9.23 9.29 5.5M
2022-08-02 9.62 9.68 9.15 9.22 6.9M
2022-08-01 9.55 9.71 9.46 9.69 3.6M
2022-07-29 9.69 9.79 9.55 9.59 3.8M
2022-07-28 9.61 9.89 9.61 9.72 5.7M
2022-07-27 9.39 9.61 9.39 9.61 4.1M
2022-07-26 9.41 9.46 9.29 9.45 2.9M
2022-07-25 9.68 9.68 9.32 9.42 3.6M
2022-07-22 9.48 9.62 9.39 9.51 4.4M
2022-07-21 9.51 9.62 9.46 9.46 4.8M
2022-07-20 9.50 9.68 9.45 9.56 5.8M
2022-07-19 9.39 9.60 9.29 9.52 9.3M
2022-07-18 9.07 9.41 9.01 9.35 8.5M
2022-07-15 9.29 9.34 9.05 9.05 4.6M
2022-07-14 9.24 9.37 9.15 9.35 5.2M
2022-07-13 8.96 9.30 8.94 9.25 6.1M
2022-07-12 9.19 9.19 8.94 8.98 5.4M
2022-07-11 9.15 9.31 9.01 9.19 3.9M
2022-07-08 9.16 9.32 9.13 9.20 4.6M
2022-07-07 8.99 9.40 8.99 9.24 6.1M
2022-07-06 9.07 9.21 8.96 9.09 3.3M
2022-07-05 9.23 9.30 8.95 9.09 5.3M
2022-07-04 9.40 9.43 9.19 9.23 6.7M
2022-07-01 9.26 9.59 9.23 9.45 9.3M
2022-06-30 9.23 9.50 9.14 9.28 10.3M
2022-06-29 8.92 9.65 8.88 9.23 18.5M
2022-06-28 8.65 8.94 8.62 8.92 6.7M
2022-06-27 8.66 8.72 8.59 8.65 4.7M
2022-06-24 8.60 8.71 8.57 8.65 3.7M
2022-06-23 8.43 8.58 8.41 8.58 3.1M
2022-06-22 8.65 8.65 8.39 8.42 3.3M
2022-06-21 8.67 8.72 8.52 8.59 4.5M
2022-06-20 8.62 8.74 8.57 8.62 4.9M
2022-06-17 8.60 8.65 8.38 8.56 4.8M
2022-06-16 8.43 8.69 8.43 8.58 6.9M
2022-06-15 8.39 8.71 8.37 8.44 8.2M
2022-06-14 8.39 8.42 8.14 8.39 10.3M
2022-06-13 12.00 12.00 10.80 10.98 12.4M
2022-06-10 11.51 11.98 11.51 11.95 1.3M
2022-06-09 12.03 12.03 11.61 11.66 1.4M
2022-06-08 12.30 12.30 11.83 12.04 1.2M
2022-06-07 12.38 12.38 12.06 12.15 1.5M
2022-06-06 12.20 12.93 12.19 12.28 1.8M
2022-06-02 12.04 12.28 11.88 12.20 1.4M
2022-06-01 11.98 12.23 11.86 12.01 1.6M
2022-05-31 11.81 11.94 11.67 11.91 1.2M
2022-05-30 11.74 11.80 11.58 11.78 0.9M
2022-05-27 11.80 11.93 11.54 11.70 1.1M
2022-05-26 11.60 11.83 11.35 11.72 1.4M
2022-05-25 11.38 11.59 11.21 11.55 1.0M
2022-05-24 11.79 11.88 11.23 11.25 1.5M
2022-05-23 11.75 11.85 11.73 11.80 0.8M
2022-05-20 11.66 11.90 11.60 11.71 0.9M
2022-05-19 11.50 11.71 11.36 11.66 0.7M
2022-05-18 11.63 11.78 11.52 11.63 0.8M
2022-05-17 11.60 11.67 11.42 11.55 0.9M
2022-05-16 11.80 11.85 11.64 11.68 1.1M
2022-05-13 11.56 11.79 11.50 11.70 1.2M
2022-05-12 11.31 11.66 11.22 11.55 1.4M
2022-05-11 11.46 11.78 11.31 11.32 1.6M
2022-05-10 11.22 11.52 11.10 11.44 0.9M
2022-05-09 11.21 11.44 11.08 11.34 1.1M
2022-05-06 11.00 11.25 10.83 11.22 1.3M
2022-05-05 10.91 11.24 10.81 11.11 1.5M
2022-04-29 10.44 10.97 10.44 10.90 1.9M
2022-04-28 10.44 10.69 10.22 10.43 1.5M
2022-04-27 10.05 10.59 9.79 10.44 2.6M
2022-04-26 11.03 11.11 10.17 10.17 3.0M
2022-04-25 12.15 12.38 11.30 11.30 2.3M
2022-04-22 12.77 12.87 12.55 12.56 0.9M
2022-04-21 13.30 13.67 12.71 12.75 1.3M
2022-04-20 13.30 13.62 13.20 13.20 0.7M
2022-04-19 13.33 13.57 13.27 13.41 0.7M
2022-04-18 13.21 13.37 12.82 13.27 0.8M
2022-04-15 13.71 13.71 13.00 13.21 1.6M
2022-04-14 13.72 13.86 13.68 13.71 0.7M
2022-04-13 13.97 13.97 13.60 13.64 1.0M
2022-04-12 13.84 14.02 13.70 13.97 1.0M
2022-04-11 14.51 14.51 13.82 13.85 1.6M
2022-04-08 14.74 14.86 14.40 14.46 1.0M
2022-04-07 15.01 15.07 14.72 14.72 0.8M
2022-04-06 14.99 15.28 14.89 15.02 1.0M
2022-04-01 14.91 14.93 14.75 14.84 0.5M
2022-03-31 15.00 15.04 14.83 14.91 0.8M
2022-03-30 14.85 15.04 14.85 14.99 0.8M
2022-03-29 15.18 15.19 14.85 14.90 0.8M
2022-03-28 14.85 15.19 14.50 15.12 1.1M
2022-03-25 15.02 15.18 14.91 14.91 0.9M
2022-03-24 15.47 15.48 15.06 15.08 1.4M
2022-03-23 14.99 15.62 14.97 15.41 2.6M
2022-03-22 14.99 15.09 14.83 14.99 1.0M
2022-03-21 15.00 15.09 14.80 14.99 0.6M
2022-03-18 14.76 15.04 14.73 14.94 0.9M
2022-03-17 14.86 15.06 14.77 14.80 1.5M
2022-03-16 14.60 14.85 14.14 14.74 1.5M
2022-03-15 14.91 14.91 14.42 14.45 1.7M
2022-03-14 15.20 15.20 14.91 14.91 0.9M
2022-03-11 15.04 15.31 14.74 15.27 1.1M
2022-03-10 15.31 15.49 15.10 15.12 1.5M
2022-03-09 15.27 15.40 14.41 15.07 2.4M
2022-03-08 15.52 15.68 15.26 15.27 2.1M
2022-03-07 15.99 16.07 15.52 15.53 3.3M
2022-03-04 16.53 16.58 16.08 16.08 3.4M
2022-03-03 16.41 16.65 16.18 16.47 6.9M
2022-03-02 16.06 16.99 15.72 16.76 8.8M
2022-03-01 15.87 16.00 15.72 15.94 1.3M
2022-02-28 15.80 15.93 15.56 15.87 1.4M
2022-02-25 15.90 16.06 15.79 15.80 1.6M
2022-02-24 16.23 16.27 15.50 15.79 3.0M
2022-02-23 15.80 16.22 15.78 16.17 2.3M
2022-02-22 15.78 15.95 15.63 15.88 1.6M
2022-02-21 15.70 15.98 15.70 15.89 1.6M
2022-02-18 15.47 15.64 15.41 15.61 1.0M
2022-02-17 15.48 15.71 15.40 15.48 0.9M
2022-02-16 15.66 15.76 15.55 15.61 0.9M
2022-02-15 15.49 15.71 15.40 15.53 1.0M
2022-02-14 15.41 15.74 15.33 15.53 1.2M
2022-02-11 15.63 15.69 15.33 15.45 1.4M
2022-02-10 15.77 15.78 15.48 15.63 1.6M
2022-02-09 15.23 15.80 15.21 15.75 2.6M
2022-02-08 15.09 15.26 15.03 15.26 0.8M
2022-02-07 15.00 15.14 15.00 15.07 0.8M
2022-01-28 14.80 14.96 14.66 14.82 1.0M
2022-01-27 15.18 15.18 14.60 14.66 1.8M
2022-01-26 14.92 15.21 14.79 15.10 1.4M
2022-01-25 16.03 16.19 14.97 14.97 4.6M
2022-01-24 15.95 16.28 15.90 16.14 1.4M
2022-01-21 16.04 16.25 15.88 15.99 1.6M
2022-01-20 16.37 16.46 16.03 16.07 1.8M
2022-01-19 16.38 16.52 16.29 16.41 1.6M
2022-01-18 16.54 16.56 16.30 16.40 2.4M
2022-01-17 15.99 16.50 15.99 16.49 3.3M
2022-01-14 16.00 16.24 15.96 15.99 1.4M
2022-01-13 16.15 16.33 16.05 16.16 2.8M
2022-01-12 15.91 16.12 15.90 16.02 1.6M
2022-01-11 15.92 16.05 15.84 15.91 1.1M
2022-01-10 15.76 15.95 15.53 15.92 1.4M
2022-01-07 16.00 16.15 15.70 15.76 1.8M
2022-01-06 15.83 16.08 15.83 15.94 1.3M
2022-01-05 16.15 16.28 15.87 15.98 2.0M
2022-01-04 15.99 16.26 15.99 16.20 1.5M