Yantai Tayho Advanced Materials Co Ltd (002254)

002254
🏛️ Chine →
9.75
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 9.92 9.92 9.82 9.83 987.2K
09:35 9.82 9.84 9.78 9.79 1,019.6K
09:40 9.79 9.80 9.76 9.77 640.5K
09:45 9.77 9.79 9.76 9.76 590.1K
09:50 9.76 9.76 9.70 9.71 1,463.6K
09:55 9.71 9.71 9.66 9.66 641.3K
10:00 9.66 9.70 9.65 9.69 803.4K
10:05 9.69 9.70 9.62 9.63 1,178.7K
10:10 9.63 9.65 9.62 9.65 430.8K
10:15 9.64 9.65 9.61 9.61 550.9K
10:20 9.61 9.62 9.57 9.57 679.5K
10:25 9.57 9.58 9.53 9.54 562.2K
10:30 9.54 9.54 9.51 9.53 415.4K
10:35 9.55 9.58 9.54 9.56 274.6K
10:40 9.55 9.58 9.53 9.57 283.0K
10:45 9.58 9.61 9.56 9.61 290.8K
10:50 9.61 9.61 9.58 9.60 236.0K
10:55 9.59 9.60 9.57 9.60 131.7K
11:00 9.60 9.61 9.58 9.59 119.8K
11:05 9.58 9.60 9.58 9.58 46.8K
11:10 9.59 9.59 9.58 9.58 43.5K
11:15 9.58 9.59 9.58 9.59 203.6K
11:20 9.58 9.60 9.57 9.57 113.6K
11:25 9.57 9.57 9.56 9.57 112.3K
13:00 9.56 9.57 9.54 9.55 275.3K
13:05 9.54 9.55 9.53 9.54 105.8K
13:10 9.54 9.58 9.54 9.58 101.0K
13:15 9.58 9.58 9.57 9.57 69.1K
13:20 9.57 9.58 9.56 9.57 49.1K
13:25 9.57 9.59 9.57 9.58 190.0K
13:30 9.59 9.60 9.58 9.59 90.3K
13:35 9.59 9.59 9.56 9.57 133.4K
13:40 9.57 9.58 9.57 9.58 38.8K
13:45 9.58 9.58 9.57 9.57 72.5K
13:50 9.57 9.58 9.56 9.58 91.6K
13:55 9.58 9.60 9.57 9.60 195.3K
14:00 9.59 9.60 9.58 9.58 85.2K
14:05 9.58 9.59 9.58 9.58 54.5K
14:10 9.58 9.59 9.55 9.55 186.2K
14:15 9.55 9.60 9.52 9.60 606.4K
14:20 9.60 9.62 9.60 9.61 137.5K
14:25 9.61 9.64 9.61 9.63 116.4K
14:30 9.64 9.64 9.62 9.63 73.9K
14:35 9.63 9.64 9.63 9.63 171.0K
14:40 9.64 9.66 9.63 9.65 169.1K
14:45 9.66 9.67 9.65 9.67 156.4K
14:50 9.67 9.69 9.66 9.68 349.2K
14:55 9.68 9.69 9.68 9.69 78.6K
15:40 9.68 9.68 9.68 9.68 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.62 9.84 9.58 9.75 10.0M
2025-09-25 9.76 9.76 9.58 9.58 9.5M
2025-09-24 9.64 9.75 9.63 9.74 7.8M
2025-09-23 9.92 9.92 9.51 9.68 15.5M
2025-09-22 10.06 10.06 9.88 9.93 8.8M
2025-09-19 10.00 10.06 9.95 10.03 9.0M
2025-09-18 10.12 10.15 9.91 9.98 15.4M
2025-09-17 10.11 10.13 10.04 10.09 8.6M
2025-09-16 10.13 10.14 10.01 10.11 10.3M
2025-09-15 10.19 10.19 10.10 10.13 8.3M
2025-09-12 10.26 10.27 10.15 10.17 10.6M
2025-09-11 10.20 10.26 10.07 10.26 12.2M
2025-09-10 10.29 10.31 10.12 10.19 11.9M
2025-09-09 10.45 10.45 10.22 10.28 12.4M
2025-09-08 10.23 10.50 10.22 10.47 21.2M
2025-09-05 10.03 10.20 10.02 10.19 14.3M
2025-09-04 9.99 10.13 9.90 9.99 15.5M
2025-09-03 10.14 10.17 9.91 9.94 13.9M
2025-09-02 10.25 10.26 10.01 10.10 18.8M
2025-09-01 10.35 10.36 10.20 10.24 14.4M
2025-08-29 10.40 10.43 10.28 10.31 14.4M
2025-08-28 10.50 10.59 10.11 10.39 25.0M
2025-08-27 11.02 11.03 10.52 10.52 29.4M
2025-08-26 11.01 11.05 10.83 10.98 21.2M
2025-08-25 11.04 11.07 10.93 10.99 20.6M
2025-08-22 11.08 11.11 10.99 11.03 14.2M
2025-08-21 11.17 11.19 10.98 11.03 15.7M
2025-08-20 11.06 11.13 10.99 11.13 13.7M
2025-08-19 10.94 11.22 10.92 11.10 24.4M
2025-08-18 11.04 11.06 10.93 10.96 21.1M
2025-08-15 10.86 11.03 10.84 11.02 12.5M
2025-08-14 11.06 11.10 10.76 10.83 18.4M
2025-08-13 11.09 11.13 11.00 11.03 13.4M
2025-08-12 11.18 11.19 11.04 11.09 11.2M
2025-08-11 11.08 11.21 11.00 11.17 14.7M
2025-08-08 11.06 11.20 11.03 11.07 12.7M
2025-08-07 11.22 11.22 11.04 11.04 20.8M
2025-08-06 10.81 11.29 10.80 11.26 31.7M
2025-08-05 10.82 10.86 10.71 10.77 11.4M
2025-08-04 10.63 10.91 10.61 10.83 14.0M
2025-08-01 10.63 10.73 10.57 10.62 9.5M
2025-07-31 10.80 10.85 10.57 10.62 17.0M
2025-07-30 10.70 11.21 10.69 10.85 27.7M
2025-07-29 10.70 10.73 10.55 10.70 11.2M
2025-07-28 10.76 10.82 10.64 10.69 11.7M
2025-07-25 10.72 10.83 10.67 10.70 13.1M
2025-07-24 10.55 10.75 10.53 10.73 17.0M
2025-07-23 10.69 10.74 10.51 10.53 12.4M
2025-07-22 10.65 10.75 10.62 10.71 17.5M
2025-07-21 10.40 10.69 10.40 10.65 15.1M
2025-07-18 10.38 10.44 10.33 10.40 7.3M
2025-07-17 10.27 10.33 10.22 10.33 7.2M
2025-07-16 10.23 10.31 10.21 10.25 6.8M
2025-07-15 10.30 10.36 10.15 10.23 13.0M
2025-07-14 10.36 10.43 10.26 10.36 15.1M
2025-07-11 10.55 10.60 10.46 10.52 10.7M
2025-07-10 10.56 10.58 10.49 10.55 7.6M
2025-07-09 10.65 10.66 10.52 10.54 10.5M
2025-07-08 10.53 10.74 10.51 10.65 12.6M
2025-07-07 10.48 10.60 10.27 10.54 8.7M
2025-07-04 10.65 10.65 10.44 10.46 12.3M
2025-07-03 10.62 10.65 10.55 10.63 11.1M
2025-07-02 10.78 10.78 10.55 10.62 12.4M
2025-07-01 10.77 10.77 10.54 10.69 15.8M
2025-06-30 10.51 10.89 10.45 10.78 23.2M
2025-06-27 10.62 10.77 10.48 10.52 20.0M
2025-06-26 10.76 10.95 10.60 10.65 44.8M
2025-06-25 10.22 10.60 10.22 10.51 28.2M
2025-06-24 9.99 10.21 9.99 10.18 10.5M
2025-06-23 9.81 10.03 9.81 9.99 7.5M
2025-06-20 9.90 9.98 9.87 9.88 7.0M
2025-06-19 10.08 10.12 9.83 9.86 13.0M
2025-06-18 10.14 10.20 10.07 10.12 7.2M
2025-06-17 10.15 10.23 10.10 10.19 6.5M
2025-06-16 10.07 10.15 10.03 10.15 7.4M
2025-06-13 10.11 10.21 10.07 10.09 9.4M
2025-06-12 10.30 10.31 10.16 10.16 11.1M
2025-06-11 10.35 10.37 10.27 10.31 8.2M
2025-06-10 10.46 10.46 10.21 10.28 13.3M
2025-06-09 10.28 10.47 10.26 10.44 18.4M
2025-06-06 10.18 10.34 10.15 10.24 11.9M
2025-06-05 10.29 10.30 10.11 10.16 12.8M
2025-06-04 10.22 10.30 10.16 10.29 9.6M
2025-06-03 10.14 10.24 10.09 10.22 9.8M
2025-05-30 10.16 10.22 10.08 10.14 9.0M
2025-05-29 10.15 10.23 10.12 10.20 8.6M
2025-05-28 10.25 10.26 10.12 10.15 7.6M
2025-05-27 10.07 10.27 10.03 10.23 11.2M
2025-05-26 9.99 10.11 9.96 10.09 7.7M
2025-05-23 10.01 10.14 9.97 9.99 11.3M
2025-05-22 10.31 10.32 10.03 10.03 16.7M
2025-05-21 10.44 10.48 10.34 10.36 9.7M
2025-05-20 10.54 10.55 10.43 10.47 11.4M
2025-05-19 10.30 10.56 10.13 10.54 18.0M
2025-05-16 10.35 10.46 10.26 10.30 16.2M
2025-05-15 10.53 10.75 10.39 10.41 20.0M
2025-05-14 10.45 10.62 10.42 10.50 15.8M
2025-05-13 10.72 10.78 10.48 10.52 18.6M
2025-05-12 10.39 10.72 10.38 10.68 22.4M
2025-05-09 10.58 10.60 10.35 10.35 16.2M
2025-05-08 10.47 10.60 10.39 10.53 18.3M
2025-05-07 10.62 10.62 10.38 10.51 22.6M
2025-05-06 10.28 10.46 10.26 10.45 19.7M
2025-04-30 10.14 10.34 10.13 10.20 17.3M
2025-04-29 10.18 10.30 10.13 10.15 20.7M
2025-04-28 10.67 10.72 10.16 10.17 31.9M
2025-04-25 10.78 10.94 10.61 10.68 30.2M
2025-04-24 11.16 11.30 10.82 10.82 37.8M
2025-04-23 11.26 11.50 11.12 11.30 38.6M
2025-04-22 12.11 12.12 11.30 11.33 68.0M
2025-04-21 12.00 12.22 11.81 12.10 58.8M
2025-04-18 11.78 12.71 11.64 12.36 83.3M
2025-04-17 11.22 12.33 11.14 11.90 72.7M
2025-04-16 11.05 11.35 10.95 11.30 53.4M
2025-04-15 11.02 11.17 10.85 10.98 35.5M
2025-04-14 11.50 11.66 10.98 11.14 63.1M
2025-04-11 11.37 11.70 11.21 11.30 74.1M
2025-04-10 10.88 11.50 10.88 11.12 73.9M
2025-04-09 11.15 11.39 10.50 11.20 87.8M
2025-04-08 10.50 11.50 10.24 11.47 125.0M
2025-04-07 10.16 11.04 10.04 10.82 121.7M
2025-04-03 10.03 10.17 9.98 10.04 8.7M
2025-04-02 10.12 10.30 10.08 10.12 8.0M
2025-04-01 9.99 10.15 9.96 10.11 8.5M
2025-03-31 10.16 10.21 9.90 9.97 13.5M
2025-03-28 10.50 10.55 10.18 10.18 15.1M
2025-03-27 10.58 10.65 10.40 10.55 17.0M
2025-03-26 10.14 10.84 10.13 10.60 31.4M
2025-03-25 10.07 10.18 10.02 10.15 7.8M
2025-03-24 10.18 10.20 9.91 10.08 12.6M
2025-03-21 10.47 10.55 10.17 10.18 17.5M
2025-03-20 10.39 10.60 10.37 10.49 18.2M
2025-03-19 10.41 10.56 10.36 10.39 10.3M
2025-03-18 10.43 10.49 10.35 10.48 12.8M
2025-03-17 10.55 10.61 10.41 10.44 12.5M
2025-03-14 10.54 10.56 10.36 10.54 15.9M
2025-03-13 10.61 10.69 10.41 10.52 19.6M
2025-03-12 10.35 10.78 10.33 10.68 32.4M
2025-03-11 10.10 10.36 10.06 10.31 14.3M
2025-03-10 10.17 10.30 10.14 10.18 9.7M
2025-03-07 10.11 10.29 10.03 10.21 12.8M
2025-03-06 10.13 10.20 10.06 10.15 12.9M
2025-03-05 10.22 10.26 10.01 10.13 13.4M
2025-03-04 10.20 10.32 10.15 10.23 13.0M
2025-03-03 10.14 10.45 10.14 10.24 21.5M
2025-02-28 10.34 10.40 10.03 10.13 20.1M
2025-02-27 10.32 10.53 10.21 10.34 25.8M
2025-02-26 10.28 10.38 10.22 10.32 21.2M
2025-02-25 9.89 10.40 9.85 10.22 28.1M
2025-02-24 9.88 10.19 9.85 10.06 27.3M
2025-02-21 9.90 9.98 9.86 9.92 19.4M
2025-02-20 10.00 10.05 9.85 9.88 25.6M
2025-02-19 10.00 10.14 9.92 10.11 23.4M
2025-02-18 10.37 10.48 9.98 9.99 40.0M
2025-02-17 11.36 11.36 10.31 10.38 82.1M
2025-02-14 10.09 10.33 9.94 10.33 42.1M
2025-02-13 9.30 9.69 9.27 9.39 32.5M
2025-02-12 9.05 9.14 8.98 9.13 12.0M
2025-02-11 9.20 9.21 8.97 9.09 9.3M
2025-02-10 9.24 9.26 9.14 9.19 7.5M
2025-02-07 9.09 9.32 9.06 9.22 10.1M
2025-02-06 8.91 9.09 8.89 9.09 6.3M
2025-02-05 9.03 9.13 8.90 8.98 7.6M
2025-01-27 9.06 9.12 8.88 8.97 8.4M
2025-01-24 9.07 9.18 9.03 9.17 8.7M
2025-01-23 9.19 9.28 9.07 9.08 7.0M
2025-01-22 9.28 9.29 9.06 9.11 5.2M
2025-01-21 9.30 9.36 9.24 9.28 6.1M
2025-01-20 9.21 9.30 9.18 9.28 6.2M
2025-01-17 9.05 9.18 9.02 9.17 7.9M
2025-01-16 9.03 9.18 9.00 9.07 8.1M
2025-01-15 9.02 9.07 8.92 9.04 8.4M
2025-01-14 8.70 9.05 8.67 9.02 13.2M
2025-01-13 8.51 8.69 8.50 8.65 5.3M
2025-01-10 8.76 8.80 8.57 8.57 4.7M
2025-01-09 8.76 8.81 8.68 8.74 4.9M
2025-01-08 8.88 8.88 8.59 8.76 10.7M
2025-01-07 8.93 8.95 8.84 8.92 5.7M
2025-01-06 8.89 9.04 8.79 8.92 7.5M
2025-01-03 9.06 9.22 8.87 8.89 10.0M
2025-01-02 9.40 9.42 8.98 9.06 13.7M