Zhejiang Tianzhen Technology Co Ltd (301356)

301356
🏛️ Chine →
26.09
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 18.21 18.33 18.06 18.19 0.4M
2023-12-28 17.79 18.28 17.64 18.18 0.7M
2023-12-27 17.51 17.76 17.39 17.71 0.4M
2023-12-26 17.79 17.80 17.36 17.51 0.4M
2023-12-25 18.13 18.14 17.65 17.78 0.6M
2023-12-22 18.29 18.40 18.00 18.12 0.7M
2023-12-21 17.96 18.33 17.60 18.29 0.8M
2023-12-20 17.99 18.24 17.93 17.96 0.4M
2023-12-19 18.17 18.18 17.86 17.99 0.4M
2023-12-18 18.25 18.45 17.86 17.99 0.5M
2023-12-15 18.26 18.43 18.23 18.31 0.4M
2023-12-14 18.22 18.47 18.22 18.22 0.5M
2023-12-13 18.42 18.46 18.19 18.22 0.4M
2023-12-12 18.71 18.71 18.01 18.46 0.6M
2023-12-11 18.09 18.29 17.88 18.26 0.6M
2023-12-08 18.39 18.42 18.04 18.07 0.7M
2023-12-07 18.39 18.52 18.25 18.39 0.5M
2023-12-06 18.25 18.54 18.23 18.43 0.6M
2023-12-05 18.52 18.79 18.32 18.32 0.6M
2023-12-04 19.09 19.09 18.58 18.60 0.7M
2023-12-01 18.56 19.02 18.43 18.89 0.9M
2023-11-30 18.58 18.64 18.30 18.52 0.7M
2023-11-29 18.76 18.86 18.45 18.51 0.6M
2023-11-28 18.58 18.82 18.56 18.74 0.6M
2023-11-27 18.59 18.79 18.51 18.65 0.6M
2023-11-24 18.95 19.00 18.50 18.60 1.0M
2023-11-23 18.86 18.97 18.72 18.95 0.9M
2023-11-22 18.83 19.02 18.72 18.81 1.1M
2023-11-21 18.92 19.17 18.82 18.90 1.2M
2023-11-20 19.23 19.32 18.61 19.05 2.3M
2023-11-17 19.31 19.46 19.16 19.27 1.4M
2023-11-16 20.11 20.23 19.29 19.41 3.6M
2023-11-15 20.01 20.66 19.86 20.37 5.0M
2023-11-14 19.73 20.17 19.33 20.00 4.9M
2023-11-13 18.83 21.28 18.83 19.77 7.2M
2023-11-10 18.32 18.78 18.00 18.55 2.5M
2023-11-09 18.19 18.53 18.16 18.32 1.6M
2023-11-08 18.06 18.50 18.00 18.19 1.7M
2023-11-07 18.25 18.25 17.85 18.13 1.2M
2023-11-06 17.86 18.27 17.77 18.16 1.5M
2023-11-03 17.65 18.10 17.57 17.85 1.6M
2023-11-02 17.61 17.95 17.39 17.63 2.0M
2023-11-01 17.20 17.84 17.07 17.79 2.2M
2023-10-31 17.24 17.26 17.01 17.23 0.8M
2023-10-30 17.29 17.39 16.96 17.15 1.1M
2023-10-27 16.44 17.24 16.33 17.24 2.0M
2023-10-26 17.01 17.11 15.99 16.49 2.3M
2023-10-25 17.10 17.37 17.06 17.14 0.6M
2023-10-24 16.45 17.10 16.45 17.09 0.9M
2023-10-23 16.95 17.08 16.42 16.45 0.7M
2023-10-20 17.21 17.41 16.95 17.00 0.6M
2023-10-19 17.25 17.64 17.18 17.22 0.4M
2023-10-18 17.74 17.76 17.31 17.33 0.7M
2023-10-17 17.80 17.85 17.66 17.79 0.4M
2023-10-16 18.11 18.17 17.60 17.78 0.9M
2023-10-13 18.29 18.43 18.04 18.11 0.6M
2023-10-12 18.31 18.51 18.18 18.44 0.6M
2023-10-11 18.21 18.35 18.03 18.25 0.7M
2023-10-10 18.50 18.55 18.00 18.00 1.0M
2023-10-09 18.64 18.68 18.44 18.46 0.6M
2023-09-28 18.65 18.71 18.53 18.62 0.4M
2023-09-27 18.41 18.77 18.36 18.55 0.7M
2023-09-26 18.70 18.71 18.46 18.49 0.5M
2023-09-25 18.96 19.00 18.58 18.63 0.6M
2023-09-22 18.40 19.03 18.38 18.98 0.8M
2023-09-21 19.05 19.05 18.53 18.56 0.6M
2023-09-20 18.96 19.07 18.80 18.80 0.5M
2023-09-19 19.22 19.26 18.82 18.87 0.7M
2023-09-18 18.93 19.41 18.82 19.18 0.8M
2023-09-15 19.06 19.29 18.95 18.97 0.8M
2023-09-14 19.17 19.21 19.02 19.04 0.9M
2023-09-13 19.55 19.56 19.12 19.27 1.0M
2023-09-12 19.43 19.50 19.35 19.49 0.6M
2023-09-11 19.82 19.96 19.21 19.45 1.9M
2023-09-08 20.29 20.60 19.78 19.80 2.4M
2023-09-07 20.49 21.51 20.40 20.53 3.2M
2023-09-06 20.15 20.40 20.15 20.35 1.0M
2023-09-05 20.67 20.70 20.20 20.28 1.7M
2023-09-04 19.91 20.87 19.91 20.77 3.2M
2023-09-01 20.00 20.49 19.83 19.88 2.5M
2023-08-31 19.70 19.87 19.62 19.74 1.7M
2023-08-30 19.77 20.23 19.50 19.91 5.4M
2023-08-29 20.36 21.29 20.20 21.29 1.6M
2023-08-28 20.78 21.03 20.30 20.34 1.4M
2023-08-25 20.39 20.53 19.90 19.96 1.0M
2023-08-24 20.73 20.86 20.28 20.46 0.8M
2023-08-23 21.48 21.48 20.68 20.73 1.3M
2023-08-22 22.46 22.59 21.05 21.50 2.5M
2023-08-21 22.70 22.85 22.46 22.54 1.2M
2023-08-18 22.50 22.95 22.42 22.58 2.0M
2023-08-17 22.10 22.93 21.61 22.61 2.4M
2023-08-16 21.94 23.18 21.85 22.33 2.4M
2023-08-15 21.83 22.25 21.48 21.99 1.2M
2023-08-14 22.21 22.26 21.47 21.72 1.5M
2023-08-11 22.38 22.75 22.17 22.49 1.2M
2023-08-10 22.15 22.48 22.11 22.45 0.5M
2023-08-09 22.13 22.32 22.10 22.15 0.4M
2023-08-08 22.22 22.37 22.11 22.23 0.4M
2023-08-07 22.40 22.42 22.10 22.21 0.7M
2023-08-04 22.87 22.87 22.46 22.49 1.1M
2023-08-03 22.62 22.79 22.45 22.79 0.6M
2023-08-02 22.82 22.83 22.62 22.64 0.6M
2023-08-01 23.02 23.03 22.68 22.82 1.1M
2023-07-31 23.20 23.39 23.00 23.01 1.7M
2023-07-28 22.58 23.23 22.40 23.20 2.3M
2023-07-27 23.00 23.20 22.47 22.56 1.3M
2023-07-26 22.75 23.37 22.68 22.97 2.1M
2023-07-25 22.18 22.86 22.18 22.78 2.2M
2023-07-24 22.29 22.29 21.87 22.01 0.7M
2023-07-21 22.51 22.66 22.04 22.08 1.2M
2023-07-20 22.50 22.63 22.20 22.37 0.8M
2023-07-19 22.78 22.78 22.44 22.55 0.7M
2023-07-18 22.37 22.77 22.25 22.68 1.1M
2023-07-17 22.42 22.50 22.11 22.47 0.7M
2023-07-14 22.21 22.74 21.97 22.43 1.8M
2023-07-13 21.45 22.44 21.45 22.23 1.7M
2023-07-12 21.67 21.89 21.52 21.58 0.6M
2023-07-11 21.45 21.86 21.34 21.76 0.8M
2023-07-10 21.27 21.43 21.27 21.42 0.4M
2023-07-07 21.35 21.46 21.26 21.27 0.4M
2023-07-06 21.56 21.73 21.36 21.45 0.6M
2023-07-05 21.81 21.95 21.52 21.55 0.7M
2023-07-04 21.80 21.86 21.70 21.81 0.6M
2023-07-03 21.91 22.02 21.65 21.84 0.7M
2023-06-30 21.73 22.00 21.73 21.90 0.8M
2023-06-29 21.43 21.68 21.42 21.57 0.6M
2023-06-28 21.57 21.69 20.97 21.63 1.0M
2023-06-27 21.07 21.99 21.07 21.66 0.9M
2023-06-26 21.49 21.50 21.07 21.15 0.8M
2023-06-21 22.04 22.04 21.51 21.57 0.8M
2023-06-20 22.30 22.33 21.90 21.95 1.1M
2023-06-19 22.42 22.50 22.32 22.33 0.7M
2023-06-16 22.58 22.62 22.50 22.51 0.6M
2023-06-15 22.40 22.58 22.33 22.51 0.8M
2023-06-14 22.79 22.79 22.42 22.53 1.0M
2023-06-13 23.23 23.48 22.57 22.78 1.6M
2023-06-12 23.86 24.19 23.62 24.13 1.9M
2023-06-09 24.03 24.03 23.53 23.81 1.5M
2023-06-08 23.89 24.04 23.84 23.94 0.8M
2023-06-07 23.78 24.13 23.76 23.93 1.0M
2023-06-06 24.33 24.38 23.78 23.78 1.6M
2023-06-05 24.36 24.36 24.07 24.20 0.7M
2023-06-02 23.81 24.37 23.78 24.23 1.5M
2023-06-01 23.94 23.94 23.64 23.81 0.6M
2023-05-31 23.70 24.09 23.70 23.81 0.6M
2023-05-30 24.05 24.05 23.69 23.83 0.7M
2023-05-29 23.89 24.16 23.78 23.98 0.8M
2023-05-26 23.77 23.89 23.53 23.88 0.8M
2023-05-25 23.87 23.94 23.53 23.69 1.0M
2023-05-24 23.79 24.33 23.52 23.85 1.5M
2023-05-23 23.68 23.96 23.59 23.82 1.2M
2023-05-22 23.43 23.68 23.43 23.68 1.0M
2023-05-19 23.34 23.55 23.18 23.54 0.8M
2023-05-18 23.44 23.60 23.29 23.40 0.9M
2023-05-17 23.03 23.48 22.89 23.30 1.2M
2023-05-16 23.18 23.22 22.99 23.05 1.1M
2023-05-15 23.89 24.15 22.75 23.25 3.8M
2023-05-12 24.41 24.41 24.16 24.17 0.6M
2023-05-11 24.22 24.44 24.22 24.38 0.6M
2023-05-10 24.13 24.26 24.10 24.18 0.4M
2023-05-09 24.24 24.28 24.06 24.13 0.7M
2023-05-08 24.14 24.26 24.03 24.24 0.8M
2023-05-05 24.18 24.19 23.99 24.14 0.8M
2023-05-04 24.49 24.50 23.96 24.18 2.1M
2023-04-28 24.53 24.88 24.28 24.67 1.9M
2023-04-27 23.89 25.19 23.89 24.61 4.6M
2023-04-26 27.22 27.94 26.89 27.94 2.4M
2023-04-25 27.17 28.18 27.17 27.61 4.7M
2023-04-24 26.63 27.09 26.38 27.02 1.1M
2023-04-21 27.04 27.31 26.51 26.63 0.9M
2023-04-20 27.33 27.33 26.94 27.04 0.8M
2023-04-19 27.33 27.33 27.03 27.23 0.9M
2023-04-18 27.32 27.35 27.13 27.30 0.8M
2023-04-17 27.25 27.32 27.07 27.32 0.9M
2023-04-14 27.23 27.47 27.06 27.27 0.8M
2023-04-13 26.82 27.51 26.82 27.21 1.8M
2023-04-12 26.70 26.85 26.66 26.82 0.7M
2023-04-11 26.72 26.76 26.56 26.70 0.6M
2023-04-10 26.64 26.75 26.50 26.73 0.8M
2023-04-07 26.46 26.66 26.43 26.64 0.6M
2023-04-06 26.31 26.64 26.31 26.46 0.6M
2023-04-04 26.99 26.99 26.48 26.50 1.0M
2023-04-03 26.69 27.05 26.65 27.01 0.8M
2023-03-31 26.57 26.71 26.53 26.69 0.7M
2023-03-30 26.69 26.83 26.43 26.56 1.0M
2023-03-29 27.06 27.19 26.71 26.71 1.2M
2023-03-28 27.06 27.29 27.03 27.04 0.6M
2023-03-27 27.48 27.48 27.15 27.21 0.9M
2023-03-24 27.71 27.74 27.27 27.33 1.3M
2023-03-23 27.60 27.81 27.44 27.68 0.8M
2023-03-22 27.44 27.88 27.28 27.64 1.2M
2023-03-21 27.14 27.39 26.94 27.39 0.8M
2023-03-20 27.24 27.29 26.94 26.94 0.8M
2023-03-17 27.14 27.29 27.13 27.18 0.7M
2023-03-16 27.34 27.34 27.03 27.09 0.6M
2023-03-15 27.25 27.49 27.23 27.39 0.6M
2023-03-14 27.53 27.58 26.98 27.22 1.3M
2023-03-13 27.78 27.94 27.46 27.57 1.0M
2023-03-10 27.56 28.14 27.56 27.79 1.2M
2023-03-09 27.66 27.74 27.56 27.72 0.6M
2023-03-08 27.51 27.68 27.42 27.67 0.8M
2023-03-07 28.00 28.03 27.51 27.52 1.5M
2023-03-06 28.26 28.28 27.90 28.03 1.2M
2023-03-03 28.39 28.56 28.18 28.26 1.2M
2023-03-02 28.43 28.69 28.43 28.48 1.3M
2023-03-01 28.39 28.53 28.28 28.51 1.1M
2023-02-28 28.19 28.61 28.19 28.39 0.8M
2023-02-27 28.85 28.94 28.23 28.26 1.2M
2023-02-24 28.41 28.94 28.23 28.78 1.8M
2023-02-23 28.31 28.58 28.31 28.41 0.8M
2023-02-22 28.33 28.58 28.18 28.45 0.9M
2023-02-21 28.65 28.72 28.17 28.43 1.6M
2023-02-20 28.06 28.57 27.98 28.57 1.7M
2023-02-17 28.26 28.44 27.87 28.06 1.9M
2023-02-16 28.99 29.12 28.26 28.33 3.1M
2023-02-15 29.72 29.72 28.94 28.99 3.2M
2023-02-14 29.49 29.98 29.49 29.76 2.5M
2023-02-13 29.82 30.08 29.54 29.68 4.1M
2023-02-10 29.00 29.61 28.92 29.40 3.8M
2023-02-09 28.61 28.89 28.39 28.85 2.0M
2023-02-08 29.11 29.16 28.63 28.66 2.7M
2023-02-07 29.39 29.39 28.97 29.06 2.7M
2023-02-06 29.28 29.53 28.94 29.48 3.2M
2023-02-03 29.93 29.93 29.18 29.27 4.6M
2023-02-02 30.12 30.31 29.67 30.00 8.4M
2023-02-01 29.13 31.22 28.56 30.50 14.3M
2023-01-31 26.86 26.97 26.71 26.96 1.0M
2023-01-30 26.72 26.93 26.72 26.83 1.5M
2023-01-20 26.61 26.71 26.49 26.64 1.2M
2023-01-19 26.22 26.64 26.22 26.63 1.5M
2023-01-18 26.28 26.39 26.17 26.31 0.9M
2023-01-17 26.23 26.37 26.08 26.21 1.0M
2023-01-16 26.22 26.38 26.06 26.29 1.7M
2023-01-13 25.46 26.47 25.46 26.17 2.4M
2023-01-12 25.49 25.63 25.45 25.49 0.7M
2023-01-11 25.95 25.95 25.53 25.54 1.0M
2023-01-10 26.01 26.04 25.81 25.84 0.9M
2023-01-09 26.05 26.17 25.94 26.07 0.9M
2023-01-06 25.98 26.12 25.92 25.93 1.2M
2023-01-05 26.17 26.25 25.93 26.06 1.6M
2023-01-04 25.64 26.53 25.57 26.16 2.6M
2023-01-03 25.01 25.64 25.01 25.62 1.6M