Guangdong Vanward New Electric Co Ltd (002543)

002543
🏛️ Chine →
12.11
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
2021-12-31 7.54 7.58 7.52 7.57 1.5M
2021-12-30 7.59 7.65 7.54 7.55 1.8M
2021-12-29 7.53 7.60 7.52 7.59 1.9M
2021-12-28 7.47 7.60 7.44 7.59 2.5M
2021-12-27 7.36 7.52 7.31 7.48 2.1M
2021-12-24 7.47 7.49 7.33 7.33 2.6M
2021-12-23 7.56 7.57 7.38 7.45 2.4M
2021-12-22 7.48 7.57 7.45 7.56 2.4M
2021-12-21 7.41 7.52 7.38 7.50 2.3M
2021-12-20 7.47 7.53 7.36 7.39 3.1M
2021-12-17 7.63 7.64 7.46 7.50 3.7M
2021-12-16 7.66 7.69 7.56 7.64 2.5M
2021-12-15 7.60 7.69 7.56 7.64 3.2M
2021-12-14 7.45 7.65 7.38 7.59 4.9M
2021-12-13 7.36 7.50 7.34 7.45 4.0M
2021-12-10 7.36 7.38 7.28 7.36 3.4M
2021-12-09 7.21 7.55 7.20 7.38 7.6M
2021-12-08 7.21 7.22 7.13 7.18 2.9M
2021-12-07 7.11 7.22 7.11 7.20 4.1M
2021-12-06 7.16 7.20 7.08 7.09 2.3M
2021-12-03 7.13 7.18 7.10 7.16 1.7M
2021-12-02 7.21 7.21 7.10 7.14 2.0M
2021-12-01 7.00 7.18 7.00 7.17 3.4M
2021-11-30 7.04 7.09 7.01 7.06 2.0M
2021-11-29 7.05 7.05 6.98 7.01 2.5M
2021-11-26 7.16 7.17 7.08 7.09 2.1M
2021-11-25 7.15 7.24 7.07 7.19 3.0M
2021-11-24 7.09 7.14 7.06 7.13 1.9M
2021-11-23 7.05 7.10 7.02 7.09 2.2M
2021-11-22 7.06 7.13 7.04 7.05 2.7M
2021-11-19 7.04 7.09 6.98 7.07 2.9M
2021-11-18 7.12 7.17 7.06 7.07 2.9M
2021-11-17 7.10 7.13 7.01 7.12 3.1M
2021-11-16 7.13 7.19 7.09 7.12 3.7M
2021-11-15 7.11 7.16 7.08 7.11 3.8M
2021-11-12 7.18 7.18 7.03 7.08 2.8M
2021-11-11 7.05 7.15 7.00 7.15 3.7M
2021-11-10 6.96 7.02 6.92 7.00 2.5M
2021-11-09 6.90 6.98 6.88 6.98 2.2M
2021-11-08 7.00 7.00 6.87 6.93 3.6M
2021-11-05 6.77 7.06 6.77 7.00 5.5M
2021-11-04 6.80 6.81 6.73 6.81 3.4M
2021-11-03 6.77 6.84 6.73 6.80 3.1M
2021-11-02 6.90 6.94 6.70 6.80 4.4M
2021-11-01 6.85 7.04 6.81 6.89 6.6M
2021-10-29 6.87 6.95 6.81 6.83 7.2M
2021-10-28 7.32 7.33 6.80 6.89 15.7M
2021-10-27 7.83 7.84 7.42 7.42 11.0M
2021-10-26 8.23 8.36 8.16 8.24 2.3M
2021-10-25 8.07 8.32 8.01 8.26 3.4M
2021-10-22 7.96 8.28 7.95 8.13 3.6M
2021-10-21 8.00 8.05 7.90 7.95 1.9M
2021-10-20 8.07 8.11 7.98 8.00 2.6M
2021-10-19 8.14 8.17 8.03 8.07 1.8M
2021-10-18 8.06 8.18 8.02 8.13 2.1M
2021-10-15 8.28 8.28 8.03 8.07 2.4M
2021-10-14 8.06 8.29 8.01 8.25 2.6M
2021-10-13 8.14 8.19 7.97 8.09 2.4M
2021-10-12 8.23 8.37 8.11 8.18 3.4M
2021-10-11 8.38 8.50 8.24 8.37 3.1M
2021-10-08 8.27 8.45 8.19 8.42 3.2M
2021-09-30 7.95 8.25 7.95 8.19 3.0M
2021-09-29 8.08 8.12 7.87 7.92 3.4M
2021-09-28 8.13 8.27 8.07 8.11 2.4M
2021-09-27 8.27 8.37 7.99 8.08 4.1M
2021-09-24 8.45 8.49 8.22 8.26 2.8M
2021-09-23 8.48 8.53 8.31 8.45 3.2M
2021-09-22 8.19 8.45 8.10 8.39 3.6M
2021-09-17 8.42 8.49 8.16 8.26 3.5M
2021-09-16 8.60 8.71 8.40 8.42 3.6M
2021-09-15 8.49 8.68 8.37 8.57 3.5M
2021-09-14 8.75 8.75 8.47 8.47 3.4M
2021-09-13 8.59 8.76 8.49 8.65 4.0M
2021-09-10 8.79 8.84 8.54 8.59 5.4M
2021-09-09 8.70 8.87 8.67 8.86 4.7M
2021-09-08 8.70 8.86 8.67 8.75 4.7M
2021-09-07 8.75 8.80 8.67 8.70 4.5M
2021-09-06 8.85 8.88 8.65 8.78 4.0M
2021-09-03 8.65 8.88 8.65 8.84 4.9M
2021-09-02 8.67 8.75 8.58 8.68 4.2M
2021-09-01 8.67 8.96 8.60 8.73 9.6M
2021-08-31 8.47 8.76 8.39 8.53 7.9M
2021-08-30 8.65 8.75 8.30 8.40 7.1M
2021-08-27 8.60 8.77 8.51 8.64 5.9M
2021-08-26 8.40 8.86 8.34 8.62 11.2M
2021-08-25 8.41 8.46 8.29 8.41 6.2M
2021-08-24 8.26 8.56 8.20 8.42 10.9M
2021-08-23 7.65 8.37 7.60 8.33 15.7M
2021-08-20 7.62 7.68 7.52 7.65 3.1M
2021-08-19 7.69 7.70 7.61 7.64 3.5M
2021-08-18 7.65 7.74 7.55 7.65 4.4M
2021-08-17 7.74 7.79 7.53 7.73 6.6M
2021-08-16 7.61 7.78 7.61 7.75 6.0M
2021-08-13 7.53 7.63 7.51 7.59 4.4M
2021-08-12 7.61 7.65 7.51 7.53 5.7M
2021-08-11 7.53 7.65 7.44 7.57 10.0M
2021-08-10 7.61 7.86 7.53 7.55 21.0M
2021-08-09 7.20 7.41 7.08 7.41 5.1M
2021-08-06 6.73 6.74 6.61 6.74 1.4M
2021-08-05 6.78 6.87 6.71 6.73 1.8M
2021-08-04 6.80 6.82 6.75 6.79 2.0M
2021-08-03 6.77 6.84 6.70 6.79 1.9M
2021-08-02 6.66 6.79 6.56 6.78 2.6M
2021-07-30 6.62 6.70 6.52 6.66 2.1M
2021-07-29 6.65 6.69 6.58 6.61 1.9M
2021-07-28 6.64 6.67 6.48 6.63 3.1M
2021-07-27 7.03 7.10 6.50 6.65 10.3M
2021-07-26 7.06 7.16 7.00 7.03 3.0M
2021-07-23 7.25 7.26 7.02 7.10 4.3M
2021-07-22 7.23 7.26 7.22 7.25 1.6M
2021-07-21 7.26 7.32 7.21 7.23 2.0M
2021-07-20 7.22 7.31 7.22 7.28 0.9M
2021-07-19 7.28 7.29 7.21 7.24 1.3M
2021-07-16 7.29 7.31 7.27 7.28 1.2M
2021-07-15 7.42 7.42 7.26 7.30 3.9M
2021-07-14 7.45 7.46 7.40 7.40 1.6M
2021-07-13 7.44 7.46 7.40 7.46 1.7M
2021-07-12 7.45 7.50 7.42 7.44 2.2M
2021-07-09 7.45 7.46 7.40 7.45 1.3M
2021-07-08 7.48 7.48 7.39 7.40 1.4M
2021-07-07 7.45 7.49 7.42 7.48 1.4M
2021-07-06 7.40 7.51 7.39 7.45 1.7M
2021-07-05 7.39 7.48 7.38 7.42 1.9M
2021-07-02 7.40 7.43 7.37 7.39 1.3M
2021-07-01 7.45 7.49 7.40 7.40 1.5M
2021-06-30 7.40 7.52 7.36 7.45 2.1M
2021-06-29 7.42 7.44 7.37 7.39 1.8M
2021-06-28 7.46 7.49 7.40 7.42 2.1M
2021-06-25 7.45 7.47 7.41 7.46 2.1M
2021-06-24 7.43 7.45 7.38 7.45 2.0M
2021-06-23 7.43 7.47 7.40 7.43 1.0M
2021-06-22 7.44 7.47 7.40 7.44 1.7M
2021-06-21 7.43 7.47 7.38 7.44 1.1M
2021-06-18 7.44 7.48 7.36 7.44 1.8M
2021-06-17 7.42 7.44 7.38 7.43 1.1M
2021-06-16 7.37 7.46 7.35 7.41 1.3M
2021-06-15 7.48 7.51 7.36 7.38 2.4M
2021-06-11 7.53 7.53 7.43 7.46 2.6M
2021-06-10 7.55 7.55 7.49 7.51 1.8M
2021-06-09 7.53 7.58 7.48 7.56 1.6M
2021-06-08 7.61 7.61 7.51 7.53 2.2M
2021-06-07 7.95 7.96 7.84 7.91 2.8M
2021-06-04 7.88 7.90 7.85 7.90 1.7M
2021-06-03 7.90 7.92 7.86 7.89 1.6M
2021-06-02 7.87 7.90 7.83 7.89 2.1M
2021-06-01 7.79 7.88 7.79 7.87 3.4M
2021-05-31 7.77 7.78 7.72 7.76 1.9M
2021-05-28 7.82 7.85 7.75 7.76 2.5M
2021-05-27 7.83 7.85 7.81 7.83 2.3M
2021-05-26 7.82 7.85 7.73 7.84 5.8M
2021-05-25 7.91 7.94 7.75 7.82 7.2M
2021-05-24 7.94 7.98 7.90 7.94 1.2M
2021-05-21 7.91 8.00 7.89 7.94 1.5M
2021-05-20 7.92 7.94 7.88 7.91 1.6M
2021-05-19 7.97 7.97 7.91 7.94 1.2M
2021-05-18 7.93 7.98 7.91 7.97 1.3M
2021-05-17 8.00 8.04 7.91 7.94 2.2M
2021-05-14 8.00 8.03 7.96 8.02 1.9M
2021-05-13 7.96 8.00 7.93 7.96 1.2M
2021-05-12 7.97 8.04 7.93 8.00 1.7M
2021-05-11 7.90 7.99 7.86 7.96 1.4M
2021-05-10 7.95 7.95 7.87 7.88 2.1M
2021-05-07 7.97 7.99 7.91 7.94 1.8M
2021-05-06 7.95 8.03 7.94 7.97 2.3M
2021-04-30 8.05 8.14 7.99 8.00 3.3M
2021-04-29 8.13 8.19 8.05 8.05 3.7M
2021-04-28 8.07 8.22 8.03 8.19 3.9M
2021-04-27 8.05 8.06 8.00 8.06 1.5M
2021-04-26 8.06 8.14 8.04 8.06 1.6M
2021-04-23 8.10 8.12 8.02 8.10 1.6M
2021-04-22 8.09 8.20 8.03 8.13 1.8M
2021-04-21 8.05 8.12 8.00 8.09 1.3M
2021-04-20 8.14 8.16 8.08 8.08 1.2M
2021-04-19 8.08 8.15 8.06 8.14 1.8M
2021-04-16 7.99 8.11 7.97 8.08 1.5M
2021-04-15 7.96 8.03 7.91 8.00 1.5M
2021-04-14 7.97 8.00 7.93 7.98 1.4M
2021-04-13 7.98 8.00 7.88 7.95 2.1M
2021-04-12 8.08 8.08 7.93 7.96 2.1M
2021-04-09 8.11 8.11 8.04 8.06 1.8M
2021-04-08 8.14 8.16 8.08 8.12 1.8M
2021-04-07 8.19 8.23 8.10 8.15 1.7M
2021-04-06 8.15 8.31 8.14 8.18 3.2M
2021-04-02 8.10 8.17 8.09 8.15 2.1M
2021-04-01 8.02 8.14 7.99 8.12 2.1M
2021-03-31 8.02 8.09 7.94 8.08 2.0M
2021-03-30 8.05 8.06 7.94 7.98 1.3M
2021-03-29 8.10 8.10 8.01 8.03 1.6M
2021-03-26 7.97 8.05 7.93 8.01 1.3M
2021-03-25 8.10 8.12 7.93 7.95 2.9M
2021-03-24 8.13 8.14 8.06 8.10 1.5M
2021-03-23 8.16 8.17 8.10 8.12 1.5M
2021-03-22 8.07 8.15 8.07 8.15 1.7M
2021-03-19 8.08 8.17 8.03 8.05 1.9M
2021-03-18 8.12 8.17 8.10 8.14 2.0M
2021-03-17 8.14 8.18 8.08 8.17 2.0M
2021-03-16 8.03 8.16 8.03 8.14 2.2M
2021-03-15 8.06 8.11 8.02 8.05 2.0M
2021-03-12 8.03 8.08 7.99 8.06 1.5M
2021-03-11 7.97 8.07 7.96 8.07 1.9M
2021-03-10 8.09 8.11 7.93 7.97 2.6M
2021-03-09 8.17 8.24 7.90 8.06 3.4M
2021-03-08 8.32 8.42 8.15 8.18 3.5M
2021-03-05 8.29 8.30 8.19 8.25 2.6M
2021-03-04 8.34 8.37 8.28 8.32 2.2M
2021-03-03 8.35 8.39 8.30 8.34 2.7M
2021-03-02 8.41 8.45 8.30 8.34 3.5M
2021-03-01 8.20 8.47 8.13 8.38 7.1M
2021-02-26 7.97 8.23 7.92 8.09 4.7M
2021-02-25 8.10 8.10 7.98 7.98 2.6M
2021-02-24 7.93 8.14 7.93 8.09 3.7M
2021-02-23 8.06 8.07 7.94 7.97 2.5M
2021-02-22 8.08 8.20 8.03 8.03 4.1M
2021-02-19 7.94 8.08 7.90 8.07 3.2M
2021-02-18 8.02 8.02 7.88 7.93 2.9M
2021-02-10 7.85 7.95 7.80 7.92 1.7M
2021-02-09 7.79 7.85 7.72 7.83 1.8M
2021-02-08 7.73 7.88 7.67 7.78 2.1M
2021-02-05 7.71 7.90 7.65 7.71 2.9M
2021-02-04 7.67 7.71 7.49 7.70 2.3M
2021-02-03 7.70 7.70 7.57 7.61 1.5M
2021-02-02 7.73 7.82 7.67 7.72 1.5M
2021-02-01 7.52 7.76 7.52 7.73 2.0M
2021-01-29 7.59 7.67 7.50 7.58 2.4M
2021-01-28 7.70 7.71 7.55 7.56 2.8M
2021-01-27 7.76 7.78 7.70 7.72 2.1M
2021-01-26 7.72 7.82 7.70 7.76 1.9M
2021-01-25 7.86 7.87 7.75 7.75 2.2M
2021-01-22 8.07 8.07 7.88 7.89 3.0M
2021-01-21 7.82 8.11 7.78 8.07 7.2M
2021-01-20 7.88 7.89 7.78 7.82 2.5M
2021-01-19 7.90 7.95 7.84 7.88 3.3M
2021-01-18 7.82 7.94 7.80 7.88 3.1M
2021-01-15 7.80 7.95 7.78 7.83 2.8M
2021-01-14 7.66 7.88 7.63 7.80 3.9M
2021-01-13 7.78 7.86 7.62 7.69 3.9M
2021-01-12 7.70 7.79 7.61 7.77 3.1M
2021-01-11 7.97 7.97 7.60 7.68 5.5M
2021-01-08 7.82 8.18 7.69 7.97 5.9M
2021-01-07 8.12 8.14 7.70 7.83 8.1M
2021-01-06 8.29 8.34 8.13 8.16 7.5M
2021-01-05 8.29 8.29 8.17 8.27 4.2M
2021-01-04 8.35 8.36 8.22 8.33 3.7M