Zhejiang Oceanking Development Co Ltd (603213)

603213
🏛️ Chine →
13.52
Dernière Mise à Jour: 2025-09-29
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 13.42 13.59 13.16 13.22 2.6M
2022-12-29 13.76 13.84 13.42 13.42 3.3M
2022-12-28 14.12 14.12 13.67 13.88 3.9M
2022-12-27 13.83 14.30 13.65 14.12 6.2M
2022-12-26 13.88 14.42 13.75 13.88 4.9M
2022-12-23 14.01 14.13 13.54 13.73 7.0M
2022-12-22 14.00 14.79 13.75 14.28 11.0M
2022-12-21 12.91 14.20 12.85 14.09 7.9M
2022-12-20 12.73 12.97 12.68 12.91 0.8M
2022-12-19 13.25 13.25 12.76 12.79 1.6M
2022-12-16 13.39 13.46 13.15 13.20 1.2M
2022-12-15 13.42 13.58 13.32 13.46 1.0M
2022-12-14 13.62 13.69 13.36 13.42 1.5M
2022-12-13 13.64 13.70 13.58 13.68 1.0M
2022-12-12 13.89 13.89 13.58 13.64 1.4M
2022-12-09 13.85 13.95 13.70 13.73 2.0M
2022-12-08 13.50 14.15 13.50 13.90 4.1M
2022-12-07 13.53 13.65 13.45 13.60 1.3M
2022-12-06 13.61 13.62 13.45 13.51 1.4M
2022-12-05 13.41 13.73 13.41 13.62 1.9M
2022-12-02 13.36 13.42 13.31 13.42 0.9M
2022-12-01 13.40 13.47 13.32 13.34 1.0M
2022-11-30 13.37 13.44 13.27 13.31 1.1M
2022-11-29 13.23 13.35 13.09 13.35 1.4M
2022-11-28 13.19 13.19 12.90 13.15 1.1M
2022-11-25 13.30 13.38 13.17 13.20 1.3M
2022-11-24 13.36 13.45 13.31 13.38 1.1M
2022-11-23 13.53 13.53 13.24 13.38 1.8M
2022-11-22 13.56 13.83 13.47 13.57 2.2M
2022-11-21 13.33 13.50 13.25 13.50 1.1M
2022-11-18 13.66 13.70 13.32 13.36 1.9M
2022-11-17 13.62 13.65 13.46 13.62 1.3M
2022-11-16 13.53 13.70 13.48 13.61 1.9M
2022-11-15 13.37 13.53 13.25 13.53 2.2M
2022-11-14 13.51 13.62 13.31 13.40 2.3M
2022-11-11 13.32 13.90 13.23 13.45 4.3M
2022-11-10 13.27 13.32 12.98 13.09 1.9M
2022-11-09 13.27 13.38 13.21 13.29 1.1M
2022-11-08 13.40 13.40 13.21 13.27 1.6M
2022-11-07 13.32 13.48 13.25 13.48 2.1M
2022-11-04 13.15 13.36 13.08 13.31 1.8M
2022-11-03 13.05 13.21 12.98 13.10 1.0M
2022-11-02 12.92 13.12 12.85 13.08 1.4M
2022-11-01 12.82 12.98 12.78 12.96 1.0M
2022-10-31 12.72 12.97 12.65 12.82 0.8M
2022-10-28 13.18 13.19 12.70 12.72 1.6M
2022-10-27 13.27 13.35 13.18 13.18 1.0M
2022-10-26 13.00 13.25 12.92 13.24 1.2M
2022-10-25 13.00 13.07 12.63 13.00 1.0M
2022-10-24 13.23 13.31 12.90 13.02 1.4M
2022-10-21 13.30 13.30 13.12 13.17 0.9M
2022-10-20 13.19 13.33 13.13 13.25 1.2M
2022-10-19 13.32 13.38 13.06 13.09 1.4M
2022-10-18 13.35 13.38 13.26 13.33 1.2M
2022-10-17 13.18 13.36 13.10 13.35 1.2M
2022-10-14 13.14 13.29 13.05 13.20 1.4M
2022-10-13 13.00 13.16 12.86 13.03 1.2M
2022-10-12 12.79 13.05 12.63 13.05 1.3M
2022-10-11 12.70 12.86 12.49 12.78 0.9M
2022-10-10 12.89 12.99 12.50 12.60 1.0M
2022-09-30 12.97 13.02 12.68 12.80 1.0M
2022-09-29 13.50 13.50 12.81 12.93 2.1M
2022-09-28 13.76 13.84 13.30 13.30 1.5M
2022-09-27 13.70 13.93 13.28 13.90 2.7M
2022-09-26 13.99 14.28 13.60 13.71 2.3M
2022-09-23 14.56 14.72 14.24 14.36 1.8M
2022-09-22 14.18 14.72 14.10 14.57 2.3M
2022-09-21 14.08 14.31 13.91 14.28 1.4M
2022-09-20 14.27 14.27 14.12 14.21 1.2M
2022-09-19 14.19 14.29 14.01 14.09 1.6M
2022-09-16 14.57 14.57 14.25 14.25 1.9M
2022-09-15 14.92 14.98 14.37 14.58 3.2M
2022-09-14 14.79 14.92 14.69 14.89 2.6M
2022-09-13 15.35 15.47 15.01 15.07 3.7M
2022-09-09 15.26 15.36 15.01 15.35 2.6M
2022-09-08 15.75 15.79 15.24 15.26 2.9M
2022-09-07 15.71 15.81 15.55 15.65 2.9M
2022-09-06 15.59 15.85 15.46 15.76 4.3M
2022-09-05 15.23 15.83 14.90 15.58 4.9M
2022-09-02 15.27 15.39 15.11 15.22 3.4M
2022-09-01 15.71 15.84 15.15 15.27 4.6M
2022-08-31 16.27 16.32 15.55 15.61 5.7M
2022-08-30 16.33 16.52 16.01 16.09 9.7M
2022-08-29 15.30 16.34 15.30 16.33 11.6M
2022-08-26 15.09 15.91 14.92 15.64 5.9M
2022-08-25 15.02 15.17 14.70 14.97 2.4M
2022-08-24 15.65 15.76 14.97 15.03 3.5M
2022-08-23 15.72 15.85 15.52 15.60 2.5M
2022-08-22 15.45 15.80 15.33 15.74 3.1M
2022-08-19 15.95 15.98 15.41 15.48 4.1M
2022-08-18 15.83 16.22 15.80 15.93 4.8M
2022-08-17 15.96 16.04 15.67 15.81 3.8M
2022-08-16 15.62 15.88 15.50 15.76 2.9M
2022-08-15 15.68 15.75 15.45 15.62 2.3M
2022-08-12 15.89 16.04 15.59 15.66 4.3M
2022-08-11 15.55 16.29 15.43 15.91 8.7M
2022-08-10 15.19 15.86 15.19 15.54 7.8M
2022-08-09 14.98 15.41 14.93 15.18 4.4M
2022-08-08 14.72 14.92 14.65 14.90 1.8M
2022-08-05 14.65 14.92 14.59 14.77 2.4M
2022-08-04 14.72 14.72 14.25 14.64 2.4M
2022-08-03 14.59 14.93 14.49 14.55 3.1M
2022-08-02 15.30 15.38 14.42 14.52 4.5M
2022-08-01 14.93 15.49 14.92 15.40 3.5M
2022-07-29 15.16 15.69 15.11 15.15 4.4M
2022-07-28 15.13 15.30 15.11 15.20 2.1M
2022-07-27 15.03 15.24 14.91 15.14 2.0M
2022-07-26 15.01 15.06 14.58 15.01 2.3M
2022-07-25 15.17 15.17 14.89 14.95 1.7M
2022-07-22 15.23 15.27 14.93 15.06 2.3M
2022-07-21 15.33 15.48 15.10 15.17 2.1M
2022-07-20 15.38 15.50 15.23 15.32 2.6M
2022-07-19 15.20 15.48 15.09 15.35 3.7M
2022-07-18 14.82 15.25 14.80 15.19 2.9M
2022-07-15 15.07 15.30 14.81 14.82 3.3M
2022-07-14 14.93 15.12 14.79 14.98 2.1M
2022-07-13 14.70 14.96 14.65 14.94 1.9M
2022-07-12 14.90 14.97 14.62 14.77 1.8M
2022-07-11 14.92 14.97 14.60 14.83 2.6M
2022-07-08 15.15 15.23 14.80 14.92 4.1M
2022-07-07 15.33 15.33 14.98 15.15 3.6M
2022-07-06 15.78 15.84 15.15 15.35 6.9M
2022-07-05 15.06 16.35 14.95 15.95 11.3M
2022-07-04 15.05 15.15 14.82 15.05 2.2M
2022-07-01 14.92 15.34 14.88 15.05 2.8M
2022-06-30 14.81 15.00 14.81 14.97 1.9M
2022-06-29 15.28 15.31 14.83 14.85 3.9M
2022-06-28 15.16 15.45 15.01 15.32 2.9M
2022-06-27 15.28 15.39 15.15 15.17 2.9M
2022-06-24 15.02 15.32 14.97 15.15 3.1M
2022-06-23 14.83 15.00 14.71 14.98 3.3M
2022-06-22 15.39 15.51 14.80 14.86 4.6M
2022-06-21 15.64 15.75 15.31 15.50 4.7M
2022-06-20 15.78 15.78 15.46 15.68 3.8M
2022-06-17 15.66 15.83 15.44 15.64 4.8M
2022-06-16 15.59 15.82 15.51 15.65 5.2M
2022-06-15 16.11 16.23 15.60 15.60 7.7M
2022-06-14 16.27 16.30 15.82 16.13 9.6M
2022-06-13 15.31 16.99 15.31 16.62 16.7M
2022-06-10 14.39 16.03 14.38 15.63 13.2M
2022-06-09 15.05 15.07 14.41 14.57 3.0M
2022-06-08 15.12 15.26 14.51 14.98 3.4M
2022-06-07 15.41 15.50 14.96 15.12 2.2M
2022-06-06 14.89 15.43 14.88 15.30 3.3M
2022-06-02 14.85 14.97 14.56 14.95 2.5M
2022-06-01 15.08 15.24 14.77 14.89 2.4M
2022-05-31 15.19 15.26 14.75 15.06 2.8M
2022-05-30 15.16 15.45 14.86 15.19 3.3M
2022-05-27 15.67 15.92 15.51 15.72 2.9M
2022-05-26 15.71 15.78 15.16 15.64 2.4M
2022-05-25 14.87 15.60 14.87 15.50 3.6M
2022-05-24 15.93 16.75 14.95 15.01 6.4M
2022-05-23 16.00 16.11 15.85 15.88 2.0M
2022-05-20 15.90 16.16 15.70 15.93 2.5M
2022-05-19 15.19 15.90 15.18 15.87 2.3M
2022-05-18 15.81 15.96 15.65 15.75 2.2M
2022-05-17 15.65 15.96 15.56 15.95 2.6M
2022-05-16 15.98 16.24 15.83 15.86 3.1M
2022-05-13 15.76 16.26 15.68 15.79 3.9M
2022-05-12 15.20 15.90 15.18 15.72 4.9M
2022-05-11 15.33 15.96 15.16 15.36 5.7M
2022-05-10 14.92 15.27 14.83 15.22 3.6M
2022-05-09 14.91 15.20 14.73 15.05 3.5M
2022-05-06 14.52 15.05 14.12 14.92 5.9M
2022-05-05 14.48 14.94 14.20 14.71 8.3M
2022-04-29 13.24 14.29 13.23 14.29 3.6M
2022-04-28 13.55 13.55 12.94 12.99 5.3M
2022-04-27 12.60 13.96 12.60 13.76 7.0M
2022-04-26 14.37 14.60 13.57 13.57 7.0M
2022-04-25 16.65 16.65 15.08 15.08 7.5M
2022-04-22 17.47 17.68 16.50 16.75 8.7M
2022-04-21 17.17 17.79 17.00 17.46 9.7M
2022-04-20 18.00 18.20 17.15 17.42 14.6M
2022-04-19 15.81 17.48 15.69 17.48 6.9M
2022-04-18 15.57 15.96 15.39 15.89 2.5M
2022-04-15 15.91 16.40 15.90 15.98 3.5M
2022-04-14 15.96 16.09 15.72 15.91 2.9M
2022-04-13 15.84 16.11 15.47 15.96 3.4M
2022-04-12 15.51 15.90 15.28 15.87 3.1M
2022-04-11 16.49 16.49 15.55 15.56 3.7M
2022-04-08 16.48 16.60 15.94 16.43 4.0M
2022-04-07 16.82 16.82 16.32 16.35 5.2M
2022-04-06 16.69 17.28 16.38 17.04 6.0M
2022-04-01 16.70 16.81 16.57 16.60 3.5M
2022-03-31 17.00 17.23 16.74 16.80 5.1M
2022-03-30 17.05 17.35 16.93 17.19 4.8M
2022-03-29 17.33 17.58 16.87 16.99 6.1M
2022-03-28 17.17 17.77 16.98 17.36 6.9M
2022-03-25 18.57 18.68 17.61 17.65 14.2M
2022-03-24 19.00 20.28 18.87 19.28 22.0M
2022-03-23 18.10 18.59 18.08 18.59 4.7M
2022-03-22 17.15 17.16 16.60 16.90 5.0M
2022-03-21 16.89 17.49 16.81 17.22 5.8M
2022-03-18 16.78 17.12 16.56 16.89 4.0M
2022-03-17 16.35 17.17 16.35 16.79 5.8M
2022-03-16 16.25 16.42 15.45 16.35 6.1M
2022-03-15 17.07 17.16 16.00 16.09 5.9M
2022-03-14 17.80 17.95 17.00 17.01 5.2M
2022-03-11 17.72 17.96 17.31 17.81 4.6M
2022-03-10 18.03 18.32 17.72 17.87 6.1M
2022-03-09 17.29 18.23 16.97 17.77 8.9M
2022-03-08 19.08 19.23 17.18 17.27 9.7M
2022-03-07 19.38 19.61 19.05 19.08 5.9M
2022-03-04 20.40 20.56 19.55 19.58 10.4M
2022-03-03 19.60 20.78 19.16 20.76 16.5M
2022-03-02 19.62 19.93 19.33 19.73 7.6M
2022-03-01 19.83 20.00 19.41 19.56 9.2M
2022-02-28 20.44 20.60 19.80 19.87 13.1M
2022-02-25 19.83 21.88 19.53 20.70 23.6M
2022-02-24 19.90 21.41 19.46 20.31 30.0M
2022-02-23 17.74 19.46 17.67 19.46 13.3M
2022-02-22 17.82 18.50 17.11 17.69 9.5M
2022-02-21 17.85 17.90 17.58 17.88 4.3M
2022-02-18 18.05 18.20 17.70 17.80 5.7M
2022-02-17 18.27 18.60 18.06 18.21 8.4M
2022-02-16 17.66 19.30 17.66 18.30 11.6M
2022-02-15 17.90 17.98 17.41 17.73 5.4M
2022-02-14 16.87 17.99 16.80 17.80 8.1M
2022-02-11 17.56 17.60 17.05 17.15 5.1M
2022-02-10 18.08 18.08 17.50 17.80 5.5M
2022-02-09 17.65 18.16 17.40 17.99 6.8M
2022-02-08 17.59 17.86 17.30 17.82 6.4M
2022-02-07 17.10 17.48 17.08 17.41 4.4M
2022-01-28 16.79 17.08 16.52 16.80 4.8M
2022-01-27 17.35 17.51 16.65 16.70 5.7M
2022-01-26 17.22 17.66 17.00 17.29 4.3M
2022-01-25 17.55 18.10 17.19 17.19 6.4M
2022-01-24 17.50 18.19 17.35 17.75 6.1M
2022-01-21 17.62 17.95 17.31 17.61 6.7M
2022-01-20 19.11 19.20 17.68 17.70 11.5M
2022-01-19 19.70 20.24 18.75 19.41 11.9M
2022-01-18 20.13 20.40 19.30 19.88 11.1M
2022-01-17 20.56 21.15 20.15 20.26 11.3M
2022-01-14 20.08 20.67 19.83 19.90 8.0M
2022-01-13 20.40 20.40 19.88 20.11 7.5M
2022-01-12 20.09 20.47 19.87 20.39 8.7M
2022-01-11 20.98 21.14 19.81 20.09 9.9M
2022-01-10 20.59 21.29 20.55 20.77 8.6M
2022-01-07 22.02 22.38 20.60 20.67 16.0M
2022-01-06 21.14 22.90 21.04 22.48 16.4M
2022-01-05 22.40 22.72 21.11 21.47 14.1M
2022-01-04 22.70 23.12 22.07 22.28 13.9M