Zhejiang Oceanking Development Co Ltd (603213)

603213
🏛️ Chine →
13.54
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
2023-12-29 10.54 10.81 10.53 10.79 7.3M
2023-12-28 10.99 11.29 10.90 11.28 7.6M
2023-12-27 11.12 11.23 10.88 10.98 5.4M
2023-12-26 11.00 11.22 10.89 10.91 2.0M
2023-12-25 10.83 11.02 10.80 10.99 2.0M
2023-12-22 11.00 11.08 10.84 10.86 3.0M
2023-12-21 11.15 11.25 10.80 10.99 3.7M
2023-12-20 10.95 11.35 10.81 11.25 6.0M
2023-12-19 11.50 11.52 10.88 11.06 7.2M
2023-12-18 11.84 11.96 11.50 11.54 5.9M
2023-12-15 12.20 12.20 11.81 12.02 8.5M
2023-12-14 12.26 13.00 12.14 12.50 16.7M
2023-12-13 11.70 12.27 11.60 12.12 10.4M
2023-12-12 11.58 11.90 11.50 11.75 5.8M
2023-12-11 11.68 11.86 11.50 11.70 6.6M
2023-12-08 11.73 11.98 11.53 11.79 5.7M
2023-12-07 12.09 12.20 11.64 11.69 10.1M
2023-12-06 11.13 12.39 11.12 12.11 16.3M
2023-12-05 11.59 11.59 11.20 11.26 6.9M
2023-12-04 11.58 12.13 11.20 11.63 7.5M
2023-12-01 11.39 11.58 11.28 11.58 3.4M
2023-11-30 11.37 11.38 11.22 11.28 1.2M
2023-11-29 11.42 11.45 11.31 11.34 0.8M
2023-11-28 11.30 11.42 11.19 11.42 1.3M
2023-11-27 11.36 11.45 11.24 11.30 1.6M
2023-11-24 11.39 11.47 11.35 11.40 1.2M
2023-11-23 11.35 11.44 11.33 11.41 0.9M
2023-11-22 11.41 11.48 11.35 11.37 1.6M
2023-11-21 11.45 11.54 11.38 11.41 1.8M
2023-11-20 11.38 11.51 11.35 11.46 1.8M
2023-11-17 11.28 11.40 11.26 11.38 1.2M
2023-11-16 11.39 11.42 11.28 11.32 1.3M
2023-11-15 11.32 11.49 11.25 11.45 1.8M
2023-11-14 11.28 11.28 11.19 11.25 1.3M
2023-11-13 11.25 11.32 11.13 11.22 1.4M
2023-11-10 11.12 11.26 11.08 11.24 1.7M
2023-11-09 11.25 11.26 11.12 11.13 1.1M
2023-11-08 11.21 11.29 11.11 11.20 2.1M
2023-11-07 11.12 11.23 11.07 11.16 1.8M
2023-11-06 11.26 11.30 11.13 11.17 1.8M
2023-11-03 11.08 11.21 11.08 11.17 0.9M
2023-11-02 11.16 11.20 11.06 11.08 1.1M
2023-11-01 11.18 11.26 11.08 11.18 1.2M
2023-10-31 11.18 11.23 11.02 11.19 2.1M
2023-10-30 10.70 11.08 10.61 11.04 2.4M
2023-10-27 10.46 10.73 10.40 10.70 1.2M
2023-10-26 10.50 10.50 10.32 10.50 0.9M
2023-10-25 10.54 10.65 10.47 10.53 0.8M
2023-10-24 10.11 10.55 10.03 10.53 2.0M
2023-10-23 10.37 10.39 10.00 10.02 0.9M
2023-10-20 10.38 10.52 10.31 10.35 1.0M
2023-10-19 10.35 10.55 10.14 10.35 0.9M
2023-10-18 10.71 10.71 10.38 10.39 1.3M
2023-10-17 10.73 10.75 10.62 10.71 0.9M
2023-10-16 10.84 10.84 10.69 10.73 1.0M
2023-10-13 10.86 10.90 10.72 10.81 0.8M
2023-10-12 10.79 10.93 10.79 10.90 1.4M
2023-10-11 10.73 10.86 10.66 10.79 1.2M
2023-10-10 10.69 10.77 10.66 10.73 0.9M
2023-10-09 10.85 10.87 10.61 10.68 1.7M
2023-09-28 10.81 10.88 10.75 10.85 1.4M
2023-09-27 10.78 10.91 10.67 10.80 1.9M
2023-09-26 11.02 11.08 10.73 10.79 3.4M
2023-09-25 11.58 11.58 11.02 11.13 4.8M
2023-09-22 11.75 11.82 11.48 11.69 6.7M
2023-09-21 11.40 12.57 11.35 12.07 8.3M
2023-09-20 11.33 11.58 11.33 11.46 1.0M
2023-09-19 11.65 11.68 11.48 11.54 0.9M
2023-09-18 11.42 11.65 11.32 11.60 1.0M
2023-09-15 11.52 11.56 11.40 11.42 0.9M
2023-09-14 11.40 11.58 11.37 11.50 1.1M
2023-09-13 11.54 11.58 11.40 11.47 0.9M
2023-09-12 11.60 11.63 11.52 11.54 0.6M
2023-09-11 11.60 11.63 11.52 11.59 0.7M
2023-09-08 11.53 11.64 11.53 11.58 0.7M
2023-09-07 11.70 11.70 11.52 11.53 0.8M
2023-09-06 11.63 11.70 11.51 11.69 1.0M
2023-09-05 11.62 11.71 11.55 11.63 1.0M
2023-09-04 11.39 11.65 11.34 11.62 1.6M
2023-09-01 11.30 11.34 11.22 11.34 0.8M
2023-08-31 11.30 11.35 11.19 11.24 1.0M
2023-08-30 11.18 11.40 11.18 11.31 1.3M
2023-08-29 10.98 11.19 10.83 11.18 1.1M
2023-08-28 11.20 11.27 10.89 10.91 2.1M
2023-08-25 11.01 11.19 10.76 10.80 1.1M
2023-08-24 11.05 11.15 10.89 11.01 0.9M
2023-08-23 11.11 11.17 11.01 11.04 1.0M
2023-08-22 11.33 11.43 10.96 11.14 1.4M
2023-08-21 11.42 11.58 11.30 11.32 0.9M
2023-08-18 11.54 11.69 11.45 11.46 1.6M
2023-08-17 11.47 11.50 11.14 11.47 1.6M
2023-08-16 11.55 11.62 11.41 11.43 1.2M
2023-08-15 11.57 11.66 11.43 11.57 1.1M
2023-08-14 11.68 11.69 11.46 11.61 1.2M
2023-08-11 11.93 11.93 11.66 11.67 1.1M
2023-08-10 11.88 11.95 11.80 11.87 1.1M
2023-08-09 12.02 12.02 11.88 11.89 1.0M
2023-08-08 12.01 12.07 11.91 12.06 1.1M
2023-08-07 12.05 12.17 11.89 12.05 1.3M
2023-08-04 12.17 12.21 12.05 12.05 1.1M
2023-08-03 12.12 12.17 12.08 12.13 0.7M
2023-08-02 12.14 12.19 12.08 12.15 0.7M
2023-08-01 12.27 12.27 12.06 12.14 0.9M
2023-07-31 12.19 12.30 12.17 12.22 1.0M
2023-07-28 12.06 12.20 12.01 12.18 1.3M
2023-07-27 12.12 12.38 12.06 12.11 1.7M
2023-07-26 12.06 12.21 11.98 12.10 1.3M
2023-07-25 11.89 12.03 11.84 12.00 1.2M
2023-07-24 11.95 12.04 11.77 11.79 1.1M
2023-07-21 12.06 12.13 11.89 11.93 1.7M
2023-07-20 11.94 12.17 11.94 12.06 1.1M
2023-07-19 12.07 12.15 11.94 11.96 1.1M
2023-07-18 11.93 12.16 11.87 12.13 1.3M
2023-07-17 12.03 12.03 11.80 11.93 1.8M
2023-07-14 12.22 12.26 12.12 12.18 1.7M
2023-07-13 12.30 12.32 12.11 12.17 1.8M
2023-07-12 12.24 12.41 12.17 12.28 3.5M
2023-07-11 12.25 12.29 12.17 12.25 1.9M
2023-07-10 12.22 12.32 12.22 12.24 1.6M
2023-07-07 12.25 12.30 12.15 12.27 1.7M
2023-07-06 12.16 12.41 12.00 12.25 2.6M
2023-07-05 12.26 12.43 12.15 12.21 3.0M
2023-07-04 11.98 12.32 11.95 12.20 3.0M
2023-07-03 12.00 12.05 11.90 11.97 1.7M
2023-06-30 11.76 11.97 11.75 11.93 1.4M
2023-06-29 11.62 11.78 11.57 11.75 1.3M
2023-06-28 11.88 11.92 11.60 11.66 1.8M
2023-06-27 11.67 11.96 11.64 11.87 1.3M
2023-06-26 11.80 11.90 11.60 11.67 1.4M
2023-06-21 12.06 12.06 11.83 11.85 0.9M
2023-06-20 12.20 12.20 12.00 12.01 1.1M
2023-06-19 12.36 12.39 12.15 12.18 1.1M
2023-06-16 12.36 12.42 12.31 12.36 0.8M
2023-06-15 12.35 12.38 12.20 12.37 0.9M
2023-06-14 12.31 12.40 12.27 12.35 0.9M
2023-06-13 12.45 12.52 12.31 12.34 0.6M
2023-06-12 12.24 12.42 12.12 12.39 0.9M
2023-06-09 12.27 12.35 12.11 12.24 0.9M
2023-06-08 12.32 12.40 12.16 12.27 0.8M
2023-06-07 12.55 12.57 12.26 12.30 1.2M
2023-06-06 12.83 12.89 12.54 12.58 0.8M
2023-06-05 13.00 13.00 12.74 12.81 0.7M
2023-06-02 12.64 12.93 12.63 12.86 1.0M
2023-06-01 12.62 12.75 12.60 12.64 0.8M
2023-05-31 12.74 12.79 12.63 12.67 0.6M
2023-05-30 12.93 12.93 12.61 12.73 0.8M
2023-05-29 12.97 13.09 12.74 12.78 0.9M
2023-05-26 13.24 13.25 12.82 12.94 1.3M
2023-05-25 13.49 13.65 13.41 13.60 1.3M
2023-05-24 13.35 13.55 13.26 13.49 0.7M
2023-05-23 13.45 13.66 13.39 13.40 1.1M
2023-05-22 13.23 13.54 13.22 13.48 1.4M
2023-05-19 13.20 13.24 13.10 13.23 0.5M
2023-05-18 13.18 13.33 13.14 13.19 0.6M
2023-05-17 13.23 13.23 13.08 13.19 0.6M
2023-05-16 13.25 13.30 13.09 13.12 0.6M
2023-05-15 13.19 13.58 13.11 13.25 1.3M
2023-05-12 13.18 13.28 13.08 13.10 0.6M
2023-05-11 13.28 13.38 13.16 13.18 0.8M
2023-05-10 13.01 13.32 13.00 13.26 0.8M
2023-05-09 13.11 13.35 12.99 13.15 1.2M
2023-05-08 13.03 13.18 12.95 13.09 0.7M
2023-05-05 13.19 13.28 12.90 13.05 1.0M
2023-05-04 13.25 13.31 13.13 13.23 0.9M
2023-04-28 13.10 13.31 13.10 13.30 0.7M
2023-04-27 13.10 13.21 12.92 13.13 0.9M
2023-04-26 12.81 13.07 12.75 13.00 1.2M
2023-04-25 13.14 13.25 12.61 12.78 2.1M
2023-04-24 13.23 13.34 13.03 13.30 0.8M
2023-04-21 13.51 13.67 13.21 13.23 1.4M
2023-04-20 13.95 13.95 13.47 13.52 1.9M
2023-04-19 14.31 14.31 13.90 13.92 2.2M
2023-04-18 14.54 14.54 14.29 14.35 1.0M
2023-04-17 14.37 14.58 14.32 14.50 0.9M
2023-04-14 14.31 14.41 14.21 14.37 1.0M
2023-04-13 14.54 14.56 14.30 14.31 1.0M
2023-04-12 14.56 14.56 14.38 14.54 1.0M
2023-04-11 14.50 14.61 14.31 14.58 0.8M
2023-04-10 14.88 14.89 14.40 14.43 1.7M
2023-04-07 14.67 14.94 14.64 14.87 1.4M
2023-04-06 14.78 14.83 14.60 14.67 1.1M
2023-04-04 14.70 15.02 14.60 14.72 2.3M
2023-04-03 14.26 14.95 14.25 14.73 2.1M
2023-03-31 14.28 14.38 14.25 14.29 0.8M
2023-03-30 14.20 14.35 14.17 14.24 0.8M
2023-03-29 14.43 14.48 14.20 14.26 0.9M
2023-03-28 14.52 14.60 14.36 14.44 0.9M
2023-03-27 14.47 14.68 14.47 14.55 1.5M
2023-03-24 14.50 14.53 14.40 14.49 1.1M
2023-03-23 14.35 14.53 14.30 14.51 1.2M
2023-03-22 14.54 14.54 14.33 14.41 1.0M
2023-03-21 14.12 14.45 14.12 14.44 1.4M
2023-03-20 14.35 14.37 14.00 14.12 1.2M
2023-03-17 14.17 14.39 14.17 14.20 1.2M
2023-03-16 14.50 14.50 14.08 14.16 1.6M
2023-03-15 14.32 14.73 14.31 14.52 1.4M
2023-03-14 14.70 14.89 14.23 14.25 2.3M
2023-03-13 14.79 14.85 14.42 14.61 1.8M
2023-03-10 14.98 15.05 14.90 14.94 0.9M
2023-03-09 15.05 15.17 14.95 15.09 1.2M
2023-03-08 14.80 15.04 14.75 15.03 1.3M
2023-03-07 15.10 15.10 14.70 14.75 1.8M
2023-03-06 15.12 15.18 14.99 15.03 1.7M
2023-03-03 15.34 15.40 15.06 15.13 2.3M
2023-03-02 15.37 15.60 15.31 15.34 2.7M
2023-03-01 15.28 15.37 15.20 15.37 1.7M
2023-02-28 15.29 15.40 15.11 15.34 1.9M
2023-02-27 15.42 15.55 15.23 15.29 1.7M
2023-02-24 15.34 15.56 15.30 15.49 1.6M
2023-02-23 15.65 15.72 15.36 15.43 1.9M
2023-02-22 15.40 15.55 15.31 15.48 2.0M
2023-02-21 15.51 15.65 15.32 15.45 3.1M
2023-02-20 15.22 15.68 15.10 15.61 3.9M
2023-02-17 15.38 15.57 15.12 15.15 4.3M
2023-02-16 15.75 15.96 15.30 15.36 5.3M
2023-02-15 16.23 16.27 15.82 15.82 5.2M
2023-02-14 16.16 16.35 16.01 16.33 4.1M
2023-02-13 16.01 16.28 15.87 16.16 5.9M
2023-02-10 16.62 16.63 16.21 16.27 5.7M
2023-02-09 16.59 16.86 16.42 16.80 9.6M
2023-02-08 16.52 16.66 16.21 16.32 7.2M
2023-02-07 17.00 17.10 16.30 16.51 14.4M
2023-02-06 16.50 17.16 16.16 17.16 21.0M
2023-02-03 15.57 15.72 15.41 15.60 3.5M
2023-02-02 15.79 15.92 15.56 15.60 4.6M
2023-02-01 15.67 15.97 15.41 15.84 6.4M
2023-01-31 15.15 15.70 15.10 15.69 6.5M
2023-01-30 15.18 15.53 15.03 15.35 6.1M
2023-01-20 14.83 15.40 14.78 14.97 4.7M
2023-01-19 14.80 15.06 14.71 14.78 4.1M
2023-01-18 15.15 15.29 14.85 14.91 5.2M
2023-01-17 14.98 15.57 14.70 15.36 9.8M
2023-01-16 14.92 15.01 14.60 15.00 5.8M
2023-01-13 15.03 15.10 14.60 14.83 5.5M
2023-01-12 15.24 15.32 14.92 15.00 6.7M
2023-01-11 16.08 16.10 15.15 15.24 10.3M
2023-01-10 16.39 16.64 15.75 15.84 14.1M
2023-01-09 16.35 17.63 15.72 16.39 19.4M
2023-01-06 14.91 16.18 14.58 16.18 16.7M
2023-01-05 14.88 15.19 14.65 14.71 14.2M
2023-01-04 13.50 14.85 13.50 14.85 9.4M
2023-01-03 13.27 13.51 13.22 13.50 2.3M