Zhejiang Int'L Group Co Ltd (000411)

000411
🏛️ Chine →
11.23
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
09:30 10.86 10.93 10.83 10.92 185.2K
09:35 10.91 10.92 10.90 10.90 84.3K
09:40 10.90 10.93 10.89 10.93 148.2K
09:45 10.92 10.97 10.92 10.95 122.6K
09:50 10.95 10.96 10.94 10.94 67.6K
09:55 10.95 10.97 10.94 10.96 92.9K
10:00 10.96 10.96 10.93 10.94 87.2K
10:05 10.94 10.96 10.94 10.96 56.7K
10:10 10.95 10.96 10.94 10.94 109.2K
10:15 10.95 10.96 10.94 10.95 52.1K
10:20 10.94 10.95 10.92 10.93 49.2K
10:25 10.93 10.93 10.92 10.93 29.6K
10:30 10.92 10.93 10.92 10.93 31.7K
10:35 10.93 10.93 10.93 10.93 31.4K
10:40 10.92 10.92 10.90 10.90 43.1K
10:45 10.90 10.91 10.90 10.91 18.5K
10:50 10.91 10.93 10.91 10.93 32.0K
10:55 10.93 10.95 10.93 10.95 51.2K
11:00 10.94 10.94 10.91 10.91 32.1K
11:05 10.92 10.93 10.91 10.93 70.2K
11:10 10.93 10.93 10.92 10.92 6.0K
11:15 10.93 10.94 10.93 10.94 16.2K
11:20 10.94 10.94 10.92 10.93 69.3K
11:25 10.92 10.94 10.92 10.93 42.8K
13:00 10.95 10.95 10.92 10.94 75.6K
13:05 10.94 10.94 10.93 10.93 37.8K
13:10 10.93 10.95 10.93 10.93 30.0K
13:15 10.93 10.93 10.93 10.93 8.8K
13:20 10.93 10.94 10.93 10.94 27.7K
13:25 10.94 10.95 10.94 10.94 31.9K
13:30 10.95 10.97 10.95 10.97 81.4K
13:35 10.97 10.97 10.95 10.96 100.3K
13:40 10.97 10.98 10.96 10.98 60.9K
13:45 10.97 10.98 10.97 10.98 50.7K
13:50 10.98 11.01 10.98 11.00 118.3K
13:55 11.01 11.01 10.99 11.00 66.5K
14:00 10.99 11.01 10.99 11.00 82.9K
14:05 11.00 11.02 11.00 11.01 62.3K
14:10 11.02 11.06 11.00 11.06 209.0K
14:15 11.05 11.06 11.04 11.06 43.7K
14:20 11.06 11.06 11.04 11.04 30.2K
14:25 11.05 11.05 11.04 11.05 44.6K
14:30 11.05 11.05 11.03 11.05 35.3K
14:35 11.05 11.06 11.04 11.05 86.1K
14:40 11.05 11.06 11.04 11.05 87.6K
14:45 11.05 11.07 11.05 11.06 102.5K
14:50 11.06 11.06 11.03 11.05 119.7K
14:55 11.05 11.05 11.04 11.04 34.5K
15:40 11.06 11.06 11.06 11.06 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 11.11 11.28 11.06 11.23 3.4M
2025-09-29 11.06 11.15 10.84 11.11 2.7M
2025-09-26 11.03 11.17 10.93 11.09 3.4M
2025-09-25 11.00 11.15 10.93 11.02 3.2M
2025-09-24 10.85 11.07 10.83 11.06 3.2M
2025-09-23 10.99 11.00 10.67 10.89 5.3M
2025-09-22 11.07 11.37 10.95 11.00 4.8M
2025-09-19 11.25 11.26 10.99 11.07 5.3M
2025-09-18 11.36 11.48 11.20 11.26 6.9M
2025-09-17 11.37 11.43 11.31 11.36 5.2M
2025-09-16 11.44 11.49 11.28 11.40 4.3M
2025-09-15 11.45 11.51 11.37 11.47 4.7M
2025-09-12 11.58 11.59 11.42 11.45 4.4M
2025-09-11 11.60 11.62 11.35 11.58 6.0M
2025-09-10 11.70 11.78 11.60 11.62 5.1M
2025-09-09 11.67 11.82 11.62 11.77 7.4M
2025-09-08 11.47 11.81 11.45 11.68 8.5M
2025-09-05 11.44 11.52 11.26 11.47 7.0M
2025-09-04 11.51 11.56 11.27 11.45 8.5M
2025-09-03 11.88 11.92 11.44 11.48 9.1M
2025-09-02 12.21 12.25 11.66 11.85 19.0M
2025-09-01 11.70 12.50 11.45 12.30 25.5M
2025-08-29 11.32 12.12 11.31 11.64 18.3M
2025-08-28 11.16 11.38 11.04 11.34 9.5M
2025-08-27 11.44 11.51 11.08 11.10 6.5M
2025-08-26 11.35 11.59 11.30 11.46 6.7M
2025-08-25 11.40 11.41 11.28 11.38 5.9M
2025-08-22 11.48 11.49 11.23 11.38 7.0M
2025-08-21 11.48 11.54 11.38 11.44 6.5M
2025-08-20 11.37 11.41 11.30 11.41 3.8M
2025-08-19 11.30 11.47 11.30 11.39 6.1M
2025-08-18 11.33 11.43 11.25 11.31 5.7M
2025-08-15 11.33 11.50 11.23 11.31 5.3M
2025-08-14 11.50 11.52 11.20 11.20 6.9M
2025-08-13 11.34 11.54 11.22 11.49 8.2M
2025-08-12 11.33 11.55 11.28 11.34 5.8M
2025-08-11 11.26 11.45 11.23 11.37 5.8M
2025-08-08 11.15 11.35 11.07 11.29 6.7M
2025-08-07 11.19 11.27 11.11 11.15 4.0M
2025-08-06 11.37 11.47 11.16 11.20 5.6M
2025-08-05 11.27 11.38 11.23 11.37 4.3M
2025-08-04 11.15 11.32 11.09 11.29 4.7M
2025-08-01 11.09 11.32 11.01 11.25 5.9M
2025-07-31 11.19 11.27 11.00 11.09 6.1M
2025-07-30 11.20 11.40 11.15 11.25 7.2M
2025-07-29 11.19 11.24 11.07 11.21 3.8M
2025-07-28 11.19 11.30 11.09 11.17 3.8M
2025-07-25 11.17 11.33 11.14 11.20 4.7M
2025-07-24 11.13 11.24 11.08 11.18 4.3M
2025-07-23 11.21 11.26 11.04 11.10 4.5M
2025-07-22 11.32 11.33 11.15 11.21 4.1M
2025-07-21 11.21 11.31 11.16 11.28 4.4M
2025-07-18 11.30 11.32 11.07 11.23 4.8M
2025-07-17 11.20 11.30 11.14 11.20 5.0M
2025-07-16 10.93 11.27 10.87 11.20 6.5M
2025-07-15 11.04 11.07 10.83 10.93 3.8M
2025-07-14 10.95 11.14 10.90 11.08 4.3M
2025-07-11 10.93 10.96 10.83 10.95 2.9M
2025-07-10 10.84 10.92 10.81 10.91 3.2M
2025-07-09 10.84 10.93 10.73 10.81 3.3M
2025-07-08 10.88 10.96 10.80 10.84 3.7M
2025-07-07 10.76 10.90 10.75 10.85 3.4M
2025-07-04 10.82 10.86 10.77 10.81 4.3M
2025-07-03 10.81 10.83 10.74 10.82 4.2M
2025-07-02 10.74 10.79 10.69 10.75 4.3M
2025-07-01 10.72 10.77 10.66 10.74 3.5M
2025-06-30 10.56 10.75 10.53 10.72 4.2M
2025-06-27 10.40 10.68 10.40 10.57 4.7M
2025-06-26 10.43 10.50 10.35 10.43 2.9M
2025-06-25 10.39 10.46 10.31 10.43 3.3M
2025-06-24 10.28 10.38 10.21 10.35 2.9M
2025-06-23 10.12 10.27 10.10 10.21 2.4M
2025-06-20 10.19 10.26 10.14 10.22 2.0M
2025-06-19 10.35 10.41 10.13 10.19 3.8M
2025-06-18 10.43 10.49 10.28 10.35 4.0M
2025-06-17 10.55 10.67 10.43 10.51 4.0M
2025-06-16 10.53 10.60 10.46 10.47 3.0M
2025-06-13 10.72 10.74 10.48 10.53 4.0M
2025-06-12 10.75 10.81 10.62 10.71 2.9M
2025-06-11 10.71 10.79 10.68 10.78 4.5M
2025-06-10 10.73 10.85 10.56 10.71 4.3M
2025-06-09 10.56 10.80 10.55 10.73 5.2M
2025-06-06 10.64 10.69 10.52 10.56 4.0M
2025-06-05 10.76 10.77 10.58 10.63 6.3M
2025-06-04 11.03 11.11 10.95 11.11 5.9M
2025-06-03 10.94 11.07 10.80 11.03 4.1M
2025-05-30 10.90 11.01 10.89 10.95 3.9M
2025-05-29 10.87 10.99 10.80 10.94 4.3M
2025-05-28 10.92 10.95 10.82 10.89 3.0M
2025-05-27 10.81 10.92 10.72 10.90 3.6M
2025-05-26 10.76 10.83 10.66 10.79 3.2M
2025-05-23 10.74 10.94 10.71 10.77 4.3M
2025-05-22 10.80 10.89 10.73 10.75 3.6M
2025-05-21 10.85 10.97 10.80 10.85 4.6M
2025-05-20 10.80 10.90 10.80 10.85 3.2M
2025-05-19 10.80 10.84 10.66 10.82 3.7M
2025-05-16 10.65 10.83 10.63 10.80 5.5M
2025-05-15 10.61 10.78 10.53 10.63 4.7M
2025-05-14 10.61 10.64 10.51 10.60 2.9M
2025-05-13 10.72 10.72 10.57 10.64 3.1M
2025-05-12 10.70 10.72 10.58 10.65 3.5M
2025-05-09 10.53 10.67 10.49 10.59 4.4M
2025-05-08 10.41 10.65 10.40 10.56 4.9M
2025-05-07 10.40 10.51 10.37 10.47 4.9M
2025-05-06 10.21 10.51 10.17 10.35 4.8M
2025-04-30 10.26 10.31 10.14 10.17 3.8M
2025-04-29 10.18 10.38 10.16 10.23 4.4M
2025-04-28 10.58 10.69 10.23 10.24 7.0M
2025-04-25 10.58 10.92 10.58 10.73 8.8M
2025-04-24 10.43 10.56 10.33 10.42 2.4M
2025-04-23 10.49 10.58 10.40 10.43 2.6M
2025-04-22 10.34 10.50 10.27 10.49 3.3M
2025-04-21 10.25 10.38 10.15 10.34 2.5M
2025-04-18 10.30 10.54 10.24 10.35 3.6M
2025-04-17 10.24 10.30 10.16 10.24 1.6M
2025-04-16 10.29 10.36 10.07 10.25 3.2M
2025-04-15 10.26 10.48 10.16 10.36 3.4M
2025-04-14 10.09 10.32 10.08 10.26 4.0M
2025-04-11 10.10 10.17 10.03 10.07 3.3M
2025-04-10 10.06 10.24 10.06 10.15 6.4M
2025-04-09 9.71 10.13 9.33 10.06 6.9M
2025-04-08 9.75 9.90 9.59 9.80 5.3M
2025-04-07 10.30 10.40 9.70 9.70 7.5M
2025-04-03 10.70 10.84 10.63 10.78 3.2M
2025-04-02 10.77 10.88 10.71 10.75 3.5M
2025-04-01 10.47 10.85 10.47 10.82 6.3M
2025-03-31 10.60 10.67 10.32 10.44 4.3M
2025-03-28 10.75 10.86 10.66 10.69 2.5M
2025-03-27 10.71 10.81 10.54 10.77 3.4M
2025-03-26 10.62 10.76 10.59 10.71 3.0M
2025-03-25 10.58 10.65 10.51 10.63 3.0M
2025-03-24 10.69 10.78 10.44 10.59 4.2M
2025-03-21 10.93 10.97 10.67 10.75 4.1M
2025-03-20 10.91 10.95 10.81 10.92 3.5M
2025-03-19 11.00 11.03 10.87 10.91 4.5M
2025-03-18 11.04 11.09 10.95 11.02 3.7M
2025-03-17 11.20 11.22 10.98 11.01 5.1M
2025-03-14 10.88 11.08 10.82 11.07 7.4M
2025-03-13 10.82 10.93 10.74 10.86 5.5M
2025-03-12 10.80 10.87 10.73 10.83 4.5M
2025-03-11 10.75 10.82 10.66 10.79 4.6M
2025-03-10 10.70 10.84 10.67 10.82 5.3M
2025-03-07 10.62 10.77 10.56 10.63 3.4M
2025-03-06 10.61 10.70 10.52 10.68 3.1M
2025-03-05 10.78 10.78 10.52 10.61 3.3M
2025-03-04 10.56 10.76 10.55 10.73 2.7M
2025-03-03 10.61 10.73 10.59 10.61 3.1M
2025-02-28 10.71 10.85 10.61 10.61 4.6M
2025-02-27 10.65 10.78 10.52 10.74 4.6M
2025-02-26 10.51 10.69 10.51 10.67 3.0M
2025-02-25 10.66 10.68 10.46 10.51 3.9M
2025-02-24 10.66 10.75 10.62 10.74 2.7M
2025-02-21 10.75 10.86 10.66 10.73 4.0M
2025-02-20 10.60 10.84 10.60 10.76 3.9M
2025-02-19 10.63 10.66 10.53 10.62 2.7M
2025-02-18 10.77 10.79 10.52 10.56 3.2M
2025-02-17 10.78 10.86 10.70 10.79 4.4M
2025-02-14 10.67 10.79 10.63 10.76 4.0M
2025-02-13 10.75 10.80 10.64 10.64 3.0M
2025-02-12 10.75 10.85 10.70 10.76 3.1M
2025-02-11 10.68 10.78 10.57 10.74 3.3M
2025-02-10 10.58 10.74 10.57 10.72 3.2M
2025-02-07 10.41 10.64 10.41 10.59 4.2M
2025-02-06 10.34 10.45 10.26 10.44 2.7M
2025-02-05 10.43 10.47 10.28 10.34 3.0M
2025-01-27 10.30 10.59 10.30 10.43 3.0M
2025-01-24 10.30 10.35 10.19 10.30 2.1M
2025-01-23 10.32 10.47 10.30 10.30 2.7M
2025-01-22 10.35 10.43 10.19 10.24 2.8M
2025-01-21 10.50 10.55 10.31 10.44 1.8M
2025-01-20 10.44 10.53 10.34 10.49 2.6M
2025-01-17 10.26 10.40 10.08 10.34 1.8M
2025-01-16 10.29 10.45 10.25 10.31 2.4M
2025-01-15 10.46 10.46 10.16 10.30 3.0M
2025-01-14 9.97 10.28 9.97 10.28 3.3M
2025-01-13 9.83 10.09 9.72 9.98 2.8M
2025-01-10 10.13 10.14 9.87 9.88 3.5M
2025-01-09 10.21 10.27 10.08 10.12 2.8M
2025-01-08 10.24 10.35 10.05 10.26 3.5M
2025-01-07 10.44 10.44 10.07 10.29 5.0M
2025-01-06 10.38 10.65 10.18 10.48 4.2M
2025-01-03 10.50 10.59 10.20 10.23 3.6M
2025-01-02 10.65 10.81 10.40 10.49 3.7M