Xiamen Intretech Inc Class A (002925)

002925
🏛️ Chine →
18.85
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
09:30 19.54 19.62 19.40 19.60 4,818.3K
09:35 19.61 19.70 19.50 19.60 1,603.8K
09:40 19.60 19.63 19.41 19.42 2,127.5K
09:45 19.43 19.43 19.30 19.30 2,510.4K
09:50 19.30 19.30 19.17 19.17 1,841.2K
09:55 19.17 19.26 19.11 19.26 1,885.7K
10:00 19.26 19.28 19.17 19.18 1,072.7K
10:05 19.18 19.39 19.15 19.38 737.8K
10:10 19.39 19.55 19.32 19.49 984.0K
10:15 19.50 19.63 19.46 19.47 688.8K
10:20 19.48 19.49 19.38 19.46 363.6K
10:25 19.46 19.71 19.45 19.58 810.7K
10:30 19.58 19.59 19.50 19.56 330.0K
10:35 19.55 19.56 19.40 19.46 324.6K
10:40 19.46 19.48 19.38 19.45 313.4K
10:45 19.45 19.50 19.43 19.47 203.1K
10:50 19.47 19.51 19.43 19.45 262.2K
10:55 19.45 19.48 19.43 19.45 109.8K
11:00 19.46 19.54 19.44 19.50 289.3K
11:05 19.50 19.50 19.33 19.38 393.0K
11:10 19.38 19.38 19.29 19.32 472.6K
11:15 19.31 19.37 19.27 19.28 247.0K
11:20 19.27 19.31 19.23 19.24 412.0K
11:25 19.25 19.28 19.24 19.27 353.0K
11:30 19.27 19.27 19.27 19.27 1.3K
13:00 19.25 19.27 19.18 19.20 860.5K
13:05 19.19 19.24 19.17 19.24 359.9K
13:10 19.24 19.24 19.18 19.19 407.1K
13:15 19.19 19.22 19.17 19.17 404.6K
13:20 19.18 19.26 19.18 19.19 405.6K
13:25 19.20 19.21 19.18 19.21 382.6K
13:30 19.21 19.21 19.15 19.16 572.7K
13:35 19.16 19.19 19.12 19.17 587.0K
13:40 19.16 19.17 19.12 19.12 683.2K
13:45 19.12 19.18 19.12 19.18 314.7K
13:50 19.16 19.17 19.07 19.08 881.7K
13:55 19.08 19.10 19.03 19.05 603.4K
14:00 19.04 19.11 19.04 19.09 533.8K
14:05 19.10 19.11 19.06 19.09 377.9K
14:10 19.09 19.09 19.03 19.04 477.7K
14:15 19.03 19.04 19.00 19.04 1,148.6K
14:20 19.04 19.06 19.00 19.00 612.4K
14:25 19.00 19.01 18.95 19.00 827.2K
14:30 19.00 19.06 18.96 18.98 670.6K
14:35 18.97 19.00 18.94 18.95 625.2K
14:40 18.95 19.07 18.95 19.06 695.5K
14:45 19.07 19.10 19.02 19.03 564.2K
14:50 19.02 19.02 18.92 18.92 1,168.1K
14:55 18.92 18.97 18.90 18.90 726.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 19.59 19.71 18.85 18.85 38.8M
2025-09-25 20.20 21.25 19.76 19.92 63.5M
2025-09-24 22.50 23.67 21.10 21.25 87.5M
2025-09-23 21.52 21.52 20.09 21.52 80.3M
2025-09-22 19.56 19.56 19.47 19.56 10.7M
2025-09-19 17.73 17.99 17.54 17.78 6.1M
2025-09-18 17.90 18.19 17.43 17.61 8.5M
2025-09-17 17.80 18.00 17.70 17.89 5.0M
2025-09-16 17.65 17.85 17.48 17.80 4.4M
2025-09-15 17.65 17.72 17.51 17.57 4.1M
2025-09-12 17.68 17.89 17.55 17.60 4.1M
2025-09-11 17.31 17.66 17.16 17.65 4.7M
2025-09-10 17.42 17.66 17.30 17.31 3.9M
2025-09-09 17.88 17.94 17.36 17.44 4.2M
2025-09-08 17.78 17.96 17.59 17.84 5.0M
2025-09-05 17.11 17.69 16.99 17.67 6.2M
2025-09-04 17.63 17.85 16.82 17.08 8.2M
2025-09-03 18.24 18.24 17.58 17.63 5.9M
2025-09-02 18.50 18.50 17.86 18.10 10.9M
2025-09-01 18.64 18.75 18.42 18.51 8.8M
2025-08-29 19.01 19.05 18.60 18.65 9.6M
2025-08-28 18.86 18.99 18.23 18.93 18.7M
2025-08-27 18.82 19.16 18.66 18.97 19.5M
2025-08-26 18.57 18.93 18.41 18.80 12.4M
2025-08-25 18.68 18.80 18.39 18.61 11.0M
2025-08-22 18.62 18.68 18.34 18.56 10.0M
2025-08-21 18.81 18.90 18.43 18.56 12.5M
2025-08-20 18.49 18.83 18.28 18.80 11.7M
2025-08-19 19.01 19.02 18.36 18.51 21.2M
2025-08-18 19.44 19.49 18.90 19.11 21.9M
2025-08-15 18.93 19.44 18.83 19.40 15.3M
2025-08-14 18.80 19.47 18.48 18.90 16.2M
2025-08-13 18.59 18.87 18.45 18.86 8.7M
2025-08-12 18.50 18.98 18.42 18.59 10.1M
2025-08-11 17.87 18.55 17.77 18.52 14.5M
2025-08-08 19.25 19.36 17.99 18.03 23.5M
2025-08-07 18.57 18.78 18.31 18.74 9.3M
2025-08-06 18.48 18.74 18.37 18.46 7.6M
2025-08-05 18.11 18.60 18.03 18.51 7.9M
2025-08-04 17.93 18.14 17.84 18.13 5.1M
2025-08-01 18.01 18.21 17.82 18.05 7.2M
2025-07-31 18.51 18.58 17.96 18.06 10.7M
2025-07-30 18.38 19.11 18.29 18.56 17.4M
2025-07-29 17.52 18.60 17.37 18.53 18.9M
2025-07-28 17.25 17.61 17.04 17.53 7.5M
2025-07-25 17.00 17.29 16.95 17.26 6.1M
2025-07-24 16.88 17.02 16.84 16.96 3.9M
2025-07-23 17.01 17.08 16.85 16.88 5.4M
2025-07-22 17.10 17.20 16.91 17.05 5.2M
2025-07-21 17.05 17.21 16.96 17.08 5.6M
2025-07-18 17.20 17.23 16.90 17.04 5.3M
2025-07-17 16.88 17.11 16.80 17.10 6.0M
2025-07-16 16.82 16.92 16.74 16.83 4.6M
2025-07-15 16.73 16.88 16.51 16.82 5.3M
2025-07-14 16.63 16.82 16.57 16.76 4.9M
2025-07-11 16.65 16.73 16.57 16.66 5.1M
2025-07-10 16.80 16.83 16.50 16.66 5.6M
2025-07-09 16.93 17.01 16.76 16.82 6.1M
2025-07-08 16.88 17.02 16.82 16.88 6.1M
2025-07-07 16.96 16.96 16.70 16.87 6.7M
2025-07-04 17.56 17.67 16.99 17.08 9.3M
2025-07-03 17.31 17.47 17.07 17.34 9.0M
2025-07-02 17.80 17.83 17.40 17.61 11.5M
2025-07-01 17.80 18.20 17.30 17.94 21.5M
2025-06-30 17.01 18.25 16.75 17.98 26.0M
2025-06-27 16.30 16.86 16.15 16.68 7.6M
2025-06-26 16.27 16.41 16.18 16.24 4.7M
2025-06-25 16.18 16.32 16.04 16.30 5.7M
2025-06-24 15.61 16.10 15.61 16.03 5.9M
2025-06-23 15.48 15.64 15.30 15.51 4.8M
2025-06-20 15.67 15.80 15.45 15.48 5.1M
2025-06-19 16.06 16.20 15.55 15.65 6.4M
2025-06-18 16.50 16.50 16.00 16.13 9.4M
2025-06-17 16.49 16.85 16.19 16.54 18.2M
2025-06-16 15.63 15.99 15.59 15.83 4.7M
2025-06-13 16.12 16.20 15.49 15.62 7.5M
2025-06-12 16.25 16.45 16.14 16.16 4.4M
2025-06-11 16.38 16.48 16.18 16.22 4.9M
2025-06-10 16.70 16.91 16.23 16.37 9.4M
2025-06-09 16.52 16.77 16.38 16.69 7.9M
2025-06-06 16.69 16.87 16.25 16.35 13.0M
2025-06-05 16.19 17.72 16.15 16.91 20.5M
2025-06-04 16.12 16.22 15.96 16.11 5.2M
2025-06-03 16.11 16.32 16.01 16.15 3.8M
2025-05-30 16.49 16.49 16.13 16.16 2.8M
2025-05-29 15.95 16.57 15.91 16.48 5.3M
2025-05-28 15.94 16.09 15.89 16.00 2.5M
2025-05-27 16.10 16.17 15.80 15.88 3.3M
2025-05-26 16.16 16.28 15.95 16.10 2.8M
2025-05-23 16.26 16.38 16.05 16.07 3.3M
2025-05-22 16.30 16.44 16.15 16.27 2.8M
2025-05-21 16.30 16.39 16.15 16.30 3.2M
2025-05-20 16.45 16.52 16.22 16.30 4.3M
2025-05-19 16.40 16.55 16.11 16.51 3.9M
2025-05-16 16.22 16.50 16.22 16.34 3.3M
2025-05-15 16.30 16.38 16.18 16.26 3.7M
2025-05-14 16.54 16.66 16.29 16.35 4.6M
2025-05-13 16.70 16.75 16.42 16.59 4.9M
2025-05-12 16.60 16.72 16.37 16.52 4.9M
2025-05-09 16.41 16.56 16.27 16.46 5.2M
2025-05-08 16.34 16.85 16.23 16.47 7.6M
2025-05-07 16.40 16.78 16.20 16.33 9.4M
2025-05-06 15.60 16.41 15.55 16.31 10.5M
2025-04-30 15.21 15.46 15.20 15.29 3.5M
2025-04-29 15.23 15.52 15.16 15.21 4.4M
2025-04-28 15.56 15.65 15.24 15.29 4.5M
2025-04-25 15.13 15.87 14.91 15.56 8.1M
2025-04-24 15.31 15.31 15.06 15.17 3.7M
2025-04-23 15.22 15.43 15.08 15.29 6.3M
2025-04-22 14.58 15.28 14.55 15.10 8.6M
2025-04-21 14.08 14.72 13.90 14.59 6.0M
2025-04-18 13.86 14.12 13.76 14.00 2.3M
2025-04-17 13.79 14.09 13.75 13.92 2.3M
2025-04-16 14.08 14.11 13.68 13.91 3.1M
2025-04-15 14.13 14.37 14.01 14.10 3.5M
2025-04-14 14.33 14.45 14.05 14.12 4.4M
2025-04-11 13.60 14.18 13.56 14.02 5.9M
2025-04-10 13.56 14.04 13.56 13.77 9.2M
2025-04-09 12.70 13.45 12.19 13.25 12.6M
2025-04-08 13.70 13.80 12.48 13.15 17.6M
2025-04-07 13.80 14.26 13.74 13.74 6.0M
2025-04-03 15.48 15.64 15.25 15.27 7.4M
2025-04-02 15.80 16.15 15.68 15.75 5.5M
2025-04-01 15.97 16.07 15.72 15.83 8.9M
2025-03-31 15.61 15.82 15.14 15.80 9.5M
2025-03-28 15.40 15.99 15.30 15.66 9.4M
2025-03-27 15.55 15.57 15.22 15.40 5.8M
2025-03-26 15.58 15.74 15.52 15.58 4.2M
2025-03-25 15.92 15.93 15.45 15.55 6.2M
2025-03-24 15.94 16.05 15.55 15.94 9.1M
2025-03-21 16.40 16.60 15.95 15.98 10.0M
2025-03-20 16.77 16.88 16.52 16.55 10.0M
2025-03-19 16.77 17.27 16.71 16.92 12.0M
2025-03-18 16.84 16.91 16.70 16.79 8.2M
2025-03-17 17.25 17.36 16.78 16.85 13.1M
2025-03-14 17.05 17.30 16.80 17.22 15.4M
2025-03-13 17.30 17.32 16.64 16.88 16.7M
2025-03-12 17.16 18.09 16.60 17.44 31.6M
2025-03-11 16.20 17.61 15.92 17.05 32.8M
2025-03-10 15.98 16.20 15.81 16.19 8.2M
2025-03-07 15.90 16.24 15.75 16.02 10.9M
2025-03-06 15.73 15.93 15.63 15.92 7.4M
2025-03-05 15.60 15.71 15.37 15.62 5.3M
2025-03-04 15.15 15.70 15.10 15.60 6.8M
2025-03-03 15.26 15.50 15.07 15.30 7.3M
2025-02-28 15.87 15.96 15.08 15.18 8.8M
2025-02-27 15.97 16.15 15.64 16.03 10.1M
2025-02-26 16.06 16.20 15.96 16.07 7.9M
2025-02-25 15.97 16.30 15.73 16.06 9.2M
2025-02-24 16.12 16.33 15.86 16.17 11.1M
2025-02-21 16.17 16.45 16.02 16.19 13.8M
2025-02-20 15.82 16.25 15.81 16.11 13.7M
2025-02-19 15.49 15.82 15.44 15.82 7.4M
2025-02-18 15.85 15.98 15.36 15.44 9.4M
2025-02-17 15.78 16.10 15.58 15.83 10.4M
2025-02-14 15.58 15.79 15.55 15.67 7.6M
2025-02-13 16.00 16.05 15.64 15.65 12.9M
2025-02-12 15.70 16.24 15.57 16.13 17.6M
2025-02-11 15.68 16.08 15.37 15.90 19.7M
2025-02-10 15.06 15.52 15.02 15.44 13.5M
2025-02-07 15.12 15.32 14.86 15.04 11.1M
2025-02-06 14.50 15.11 14.41 15.09 9.0M
2025-02-05 14.37 14.63 14.35 14.52 6.6M
2025-01-27 14.60 14.70 14.25 14.28 5.9M
2025-01-24 14.20 14.57 14.13 14.53 6.5M
2025-01-23 14.55 14.71 14.25 14.26 8.9M
2025-01-22 14.56 14.66 14.33 14.41 6.9M
2025-01-21 14.58 14.85 14.49 14.67 9.3M
2025-01-20 14.07 14.61 14.02 14.48 13.1M
2025-01-17 13.88 14.07 13.82 13.96 6.1M
2025-01-16 14.00 14.21 13.85 13.96 8.5M
2025-01-15 13.99 14.05 13.74 13.79 7.1M
2025-01-14 13.36 14.08 13.36 13.99 13.4M
2025-01-13 13.20 13.46 13.03 13.34 6.3M
2025-01-10 13.93 14.08 13.40 13.40 10.2M
2025-01-09 14.09 14.30 13.85 13.89 9.1M
2025-01-08 13.98 14.28 13.52 14.09 12.1M
2025-01-07 13.51 14.05 13.51 13.97 11.5M
2025-01-06 13.69 13.95 13.35 13.51 11.5M
2025-01-03 14.75 14.87 13.87 13.91 18.2M
2025-01-02 15.43 15.86 14.56 14.73 19.5M