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
2024-12-31 15.97 16.45 15.75 15.76 0.7M
2024-12-30 16.21 16.32 15.87 16.12 0.7M
2024-12-27 16.16 16.48 16.02 16.32 0.7M
2024-12-26 16.08 16.48 16.00 16.16 0.8M
2024-12-25 16.37 16.48 15.75 16.06 0.9M
2024-12-24 17.30 17.30 16.08 16.37 2.3M
2024-12-23 17.64 17.75 16.95 17.10 1.3M
2024-12-20 17.73 17.90 17.58 17.64 0.8M
2024-12-19 18.05 18.05 17.55 17.61 0.9M
2024-12-18 18.07 18.45 17.51 17.94 1.2M
2024-12-17 18.95 19.07 17.86 17.92 1.3M
2024-12-16 18.95 19.19 18.74 19.07 0.9M
2024-12-13 18.95 19.28 18.80 18.89 1.2M
2024-12-12 19.40 19.40 18.85 18.95 1.3M
2024-12-11 19.70 20.18 18.82 19.21 3.8M
2024-12-10 19.32 19.87 18.62 19.70 4.6M
2024-12-09 17.89 18.96 17.83 18.96 2.4M
2024-12-06 18.19 18.20 17.62 17.87 0.9M
2024-12-05 18.02 18.20 17.92 18.01 0.6M
2024-12-04 18.33 18.54 17.85 18.01 1.1M
2024-12-03 18.86 19.46 18.45 18.52 1.6M
2024-12-02 18.64 18.87 18.45 18.57 0.9M
2024-11-29 18.06 18.85 17.77 18.63 1.8M
2024-11-28 17.87 18.53 17.86 18.07 1.3M
2024-11-27 18.11 18.38 17.51 17.84 1.3M
2024-11-26 18.68 18.90 18.02 18.11 1.0M
2024-11-25 18.40 18.81 18.06 18.70 1.5M
2024-11-22 19.61 19.88 18.34 18.40 2.5M
2024-11-21 19.41 19.79 19.25 19.79 1.5M
2024-11-20 18.90 19.59 18.83 19.40 2.0M
2024-11-19 19.14 19.50 18.43 19.05 1.8M
2024-11-18 19.28 19.78 18.58 19.03 2.1M
2024-11-15 19.03 19.58 18.83 18.93 2.1M
2024-11-14 19.79 20.29 19.11 19.20 3.1M
2024-11-13 18.07 20.24 18.00 19.96 6.7M
2024-11-12 17.99 18.87 17.64 18.00 2.9M
2024-11-11 17.35 17.93 17.19 17.82 1.5M
2024-11-08 17.86 18.28 17.45 17.53 1.6M
2024-11-07 17.73 18.25 17.53 17.87 2.7M
2024-11-06 16.59 17.88 16.41 17.73 4.1M
2024-11-05 16.01 16.76 16.01 16.55 1.5M
2024-11-04 16.20 16.44 15.96 16.15 0.9M
2024-11-01 16.81 16.93 16.20 16.23 1.7M
2024-10-31 16.40 16.90 16.33 16.81 2.0M
2024-10-30 16.70 17.00 16.26 16.49 2.4M
2024-10-29 16.66 17.08 16.51 16.58 2.7M
2024-10-28 16.20 16.65 16.05 16.58 2.0M
2024-10-25 15.52 16.66 15.29 16.13 3.1M
2024-10-24 15.39 15.51 15.23 15.44 1.1M
2024-10-23 15.53 15.74 15.36 15.39 1.4M
2024-10-22 15.70 15.90 15.56 15.63 1.3M
2024-10-21 15.94 15.95 15.58 15.70 1.9M
2024-10-18 15.16 16.05 15.16 15.69 2.0M
2024-10-17 15.67 15.67 15.30 15.31 1.5M
2024-10-16 15.46 15.90 15.13 15.37 2.3M
2024-10-15 15.10 15.86 14.80 15.44 3.3M
2024-10-14 14.30 15.47 14.01 15.15 2.8M
2024-10-11 14.82 14.95 13.97 14.16 2.0M
2024-10-10 14.90 15.33 14.76 14.77 2.5M
2024-10-09 16.89 16.90 14.73 14.73 5.6M
2024-10-08 17.83 18.14 15.33 16.90 10.3M
2024-09-30 14.39 15.99 14.10 15.59 6.3M
2024-09-27 13.71 14.32 13.64 14.04 2.5M
2024-09-26 13.40 13.74 13.35 13.70 1.1M
2024-09-25 13.61 13.70 13.34 13.40 1.8M
2024-09-24 12.77 13.71 12.72 13.58 2.0M
2024-09-23 12.70 12.90 12.57 12.75 0.7M
2024-09-20 12.93 13.09 12.75 12.79 1.0M
2024-09-19 12.63 13.18 12.55 12.96 1.5M
2024-09-18 12.88 13.16 12.40 12.63 1.4M
2024-09-13 13.41 13.67 12.71 12.74 2.8M
2024-09-12 13.20 13.85 13.20 13.64 3.0M
2024-09-11 12.87 13.22 12.85 13.19 1.3M
2024-09-10 12.63 12.93 12.63 12.91 1.3M
2024-09-09 12.20 12.95 12.20 12.80 1.8M
2024-09-06 12.36 12.55 12.22 12.32 1.3M
2024-09-05 12.06 12.37 12.02 12.31 1.0M
2024-09-04 12.20 12.20 11.96 12.01 0.4M
2024-09-03 11.82 12.27 11.82 12.08 0.8M
2024-09-02 11.97 12.04 11.83 11.85 0.7M
2024-08-30 11.60 12.08 11.46 11.95 1.4M
2024-08-29 11.47 11.62 11.45 11.52 0.7M
2024-08-28 11.56 11.70 11.46 11.60 0.5M
2024-08-27 11.76 11.84 11.52 11.60 0.5M
2024-08-26 11.37 11.79 11.22 11.60 0.9M
2024-08-23 11.45 11.59 11.20 11.28 0.7M
2024-08-22 11.89 11.90 11.46 11.47 0.6M
2024-08-21 11.94 11.98 11.78 11.85 0.3M
2024-08-20 12.21 12.21 11.89 11.90 0.5M
2024-08-19 12.30 12.32 12.12 12.16 0.5M
2024-08-16 12.20 12.37 12.14 12.32 0.9M
2024-08-15 12.00 12.21 11.93 12.18 0.8M
2024-08-14 12.00 12.35 11.93 12.05 1.0M
2024-08-13 12.05 12.05 11.77 11.93 0.5M
2024-08-12 11.95 12.11 11.89 11.96 0.5M
2024-08-09 12.04 12.15 12.01 12.03 0.7M
2024-08-08 12.04 12.06 11.76 12.01 0.6M
2024-08-07 12.20 12.28 11.98 12.00 0.7M
2024-08-06 11.86 12.27 11.86 12.22 1.1M
2024-08-05 11.99 12.20 11.72 11.75 1.0M
2024-08-02 12.20 12.34 12.02 12.04 0.5M
2024-08-01 12.43 12.43 12.25 12.27 0.5M
2024-07-31 12.03 12.37 11.97 12.36 0.9M
2024-07-30 12.00 12.03 11.70 11.98 0.7M
2024-07-29 11.99 12.07 11.80 11.89 0.7M
2024-07-26 12.06 12.16 11.92 11.98 0.6M
2024-07-25 11.66 12.11 11.56 11.97 1.0M
2024-07-24 12.04 12.04 11.61 11.61 1.1M
2024-07-23 12.10 12.19 11.83 11.88 1.0M
2024-07-22 12.15 12.23 11.97 12.17 1.1M
2024-07-19 12.40 12.40 11.93 12.17 1.6M
2024-07-18 12.69 13.26 12.34 12.40 3.2M
2024-07-17 11.99 13.60 11.84 12.84 2.8M
2024-07-16 11.92 11.96 11.77 11.85 0.4M
2024-07-15 12.30 12.50 11.86 11.92 0.8M
2024-07-12 12.40 12.50 12.16 12.41 0.8M
2024-07-11 11.77 12.23 11.77 12.19 0.8M
2024-07-10 11.79 11.98 11.56 11.59 0.6M
2024-07-09 11.76 11.98 11.45 11.85 0.7M
2024-07-08 12.20 12.20 11.69 11.76 0.9M
2024-07-05 12.09 12.24 11.93 12.22 0.8M
2024-07-04 12.74 12.75 12.00 12.04 0.8M
2024-07-03 12.95 12.96 12.62 12.63 0.5M
2024-07-02 12.86 13.12 12.72 12.83 0.5M
2024-07-01 12.97 13.18 12.70 12.79 0.6M
2024-06-28 12.92 13.21 12.87 12.94 0.6M
2024-06-27 13.07 13.40 12.86 12.90 0.7M
2024-06-26 12.71 13.09 12.58 13.05 0.5M
2024-06-25 12.56 13.12 12.56 12.69 1.0M
2024-06-24 13.31 13.31 12.50 12.60 0.9M
2024-06-21 13.52 13.52 13.20 13.27 0.5M
2024-06-20 13.92 13.93 13.42 13.52 0.6M
2024-06-19 13.93 14.05 13.82 13.86 0.3M
2024-06-18 13.92 13.98 13.75 13.97 0.3M
2024-06-17 14.04 14.08 13.79 13.84 0.4M
2024-06-14 14.31 14.31 13.96 14.07 0.5M
2024-06-13 14.17 14.32 13.96 14.24 0.7M
2024-06-12 13.74 14.28 13.62 14.19 1.0M
2024-06-11 13.68 13.85 13.41 13.70 1.0M
2024-06-07 13.17 13.76 13.17 13.69 1.4M
2024-06-06 13.79 13.96 12.91 13.07 1.3M
2024-06-05 14.36 14.36 13.60 13.65 1.5M
2024-06-04 14.68 14.71 14.07 14.24 1.1M
2024-06-03 14.92 14.97 14.40 14.60 0.8M
2024-05-31 14.72 15.02 14.70 14.92 0.4M
2024-05-30 15.00 15.00 14.70 14.72 0.5M
2024-05-29 14.94 15.10 14.69 14.82 0.6M
2024-05-28 15.03 15.05 14.73 14.76 0.5M
2024-05-27 15.34 15.34 14.80 14.99 0.7M
2024-05-24 15.36 15.41 15.06 15.06 0.9M
2024-05-23 15.88 15.88 15.29 15.32 1.0M
2024-05-22 15.77 16.03 15.70 15.88 0.7M
2024-05-21 16.19 16.19 15.75 15.78 0.9M
2024-05-20 16.47 16.61 16.02 16.09 1.7M
2024-05-17 16.20 16.76 16.01 16.70 1.8M
2024-05-16 15.70 16.40 15.70 16.13 1.5M
2024-05-15 15.76 16.03 15.62 15.63 0.9M
2024-05-14 15.62 16.62 15.60 15.78 1.8M
2024-05-13 15.91 15.96 15.40 15.59 1.4M
2024-05-10 16.48 16.60 15.95 16.01 1.0M
2024-05-09 16.11 16.59 16.11 16.38 0.6M
2024-05-08 16.45 16.58 16.12 16.18 0.7M
2024-05-07 16.57 16.64 16.39 16.62 0.7M
2024-05-06 15.81 16.71 15.81 16.58 1.7M
2024-04-30 15.89 16.10 15.71 15.81 0.9M
2024-04-29 15.70 16.18 15.70 16.04 1.7M
2024-04-26 15.32 16.19 15.16 15.80 1.8M
2024-04-25 14.90 15.66 14.71 15.42 1.4M
2024-04-24 14.80 14.96 14.66 14.85 0.6M
2024-04-23 14.67 14.95 14.65 14.82 0.7M
2024-04-22 15.34 15.34 14.42 14.62 1.0M
2024-04-19 15.26 15.28 14.89 15.05 0.7M
2024-04-18 15.50 15.70 15.00 15.14 0.9M
2024-04-17 14.97 15.78 14.97 15.50 1.0M
2024-04-16 16.00 16.00 14.81 14.82 1.8M
2024-04-15 16.70 16.90 15.55 16.11 2.5M
2024-04-12 17.02 17.17 16.53 16.80 1.3M
2024-04-11 16.71 17.45 16.52 16.88 1.4M
2024-04-10 17.32 17.32 16.42 16.81 2.3M
2024-04-09 17.27 17.60 17.00 17.42 1.5M
2024-04-08 18.42 18.93 17.32 17.45 2.1M
2024-04-03 17.78 19.18 17.78 18.45 3.2M
2024-04-02 18.17 18.28 17.70 17.93 1.4M
2024-04-01 18.30 18.49 18.06 18.15 1.6M
2024-03-29 18.32 18.70 17.91 18.26 1.3M
2024-03-28 17.57 18.86 17.31 18.32 2.9M
2024-03-27 18.68 18.68 17.47 17.57 2.0M
2024-03-26 18.08 18.82 17.90 18.65 2.9M
2024-03-25 19.86 20.01 18.20 18.22 4.3M
2024-03-22 19.18 19.89 18.88 19.80 5.4M
2024-03-21 19.48 19.51 18.70 19.00 4.7M
2024-03-20 19.65 19.68 18.54 18.82 5.7M
2024-03-19 17.25 20.58 17.13 19.72 10.5M
2024-03-18 16.80 17.64 16.80 17.25 2.8M
2024-03-15 16.03 17.11 16.00 16.80 4.2M
2024-03-14 16.13 16.35 15.83 16.00 1.3M
2024-03-13 16.17 16.83 16.12 16.22 2.3M
2024-03-12 15.11 16.63 14.95 16.22 2.7M
2024-03-11 14.85 15.10 14.85 15.10 0.4M
2024-03-08 14.89 15.02 14.71 14.92 0.5M
2024-03-07 15.02 15.26 14.89 14.90 0.6M
2024-03-06 14.83 15.19 14.81 15.07 0.5M
2024-03-05 15.30 15.30 14.80 14.90 0.8M
2024-03-04 15.56 15.68 15.12 15.33 1.1M
2024-03-01 15.73 15.82 15.45 15.59 0.7M
2024-02-29 15.21 15.76 15.21 15.72 0.9M
2024-02-28 16.48 16.78 15.45 15.45 1.8M
2024-02-27 16.20 16.45 15.99 16.34 1.1M
2024-02-26 15.20 16.86 15.05 16.12 2.7M
2024-02-23 14.90 15.29 14.63 15.20 1.2M
2024-02-22 14.55 14.84 14.55 14.80 0.8M
2024-02-21 14.50 14.90 14.41 14.71 1.5M
2024-02-20 14.46 14.74 14.33 14.64 0.8M
2024-02-19 14.68 15.04 14.43 14.56 1.2M
2024-02-08 13.51 14.71 13.41 14.66 1.8M
2024-02-07 12.76 13.63 12.43 13.52 1.9M
2024-02-06 12.59 13.39 11.62 12.78 1.4M
2024-02-05 13.46 13.50 11.97 12.48 1.8M
2024-02-02 13.90 15.11 13.40 13.71 2.0M
2024-02-01 14.30 14.38 13.80 13.90 1.1M
2024-01-31 15.40 15.40 14.21 14.30 1.4M
2024-01-30 16.24 16.28 15.47 15.47 1.4M
2024-01-29 17.84 17.96 16.30 16.34 2.1M
2024-01-26 18.42 18.44 17.80 17.80 1.1M
2024-01-25 17.85 18.56 17.53 18.40 1.8M
2024-01-24 17.16 17.98 17.03 17.80 1.6M
2024-01-23 16.96 17.32 16.41 17.17 1.5M
2024-01-22 18.21 18.65 16.81 17.23 2.5M
2024-01-19 18.52 19.05 18.06 18.15 1.5M
2024-01-18 18.22 18.61 17.56 18.52 2.4M
2024-01-17 18.60 18.79 18.26 18.31 1.0M
2024-01-16 18.98 18.98 18.40 18.81 2.1M
2024-01-15 18.49 19.14 17.98 19.08 3.3M
2024-01-12 17.98 19.02 17.98 18.49 3.0M
2024-01-11 18.02 18.17 17.81 17.95 0.6M
2024-01-10 17.82 18.17 17.55 17.91 0.6M
2024-01-09 17.55 18.15 17.55 17.81 0.6M
2024-01-08 17.93 17.95 17.54 17.54 0.5M
2024-01-05 18.17 18.27 17.85 17.90 0.4M
2024-01-04 17.92 18.25 17.91 18.16 0.5M
2024-01-03 18.19 18.25 17.98 18.12 0.5M
2024-01-02 18.34 18.34 18.10 18.18 0.4M