Zhuhai Kles Technology Co Ltd (301314)

301314
🏛️ Chine →
42.21
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 43.16 43.95 43.10 43.64 0.5M
2023-12-28 41.40 43.60 40.81 43.22 1.0M
2023-12-27 40.92 41.73 40.41 41.41 0.5M
2023-12-26 41.89 41.98 40.65 40.69 0.5M
2023-12-25 41.75 42.30 41.53 41.85 0.4M
2023-12-22 42.70 43.15 41.75 42.00 0.6M
2023-12-21 43.47 43.60 41.54 42.86 1.0M
2023-12-20 43.02 44.70 43.02 43.48 1.1M
2023-12-19 42.29 43.18 42.00 42.98 0.6M
2023-12-18 42.82 43.30 42.15 42.19 0.5M
2023-12-15 43.43 43.92 42.91 43.03 0.7M
2023-12-14 43.51 44.30 43.02 43.60 1.0M
2023-12-13 43.17 44.45 42.61 43.70 1.3M
2023-12-12 44.06 44.10 42.81 43.15 1.3M
2023-12-11 44.70 45.00 42.02 43.96 1.6M
2023-12-08 43.80 45.43 43.70 44.82 2.0M
2023-12-07 44.63 45.00 43.80 43.80 2.1M
2023-12-06 45.45 46.00 44.02 45.29 3.8M
2023-12-05 48.96 53.53 46.83 47.28 4.8M
2023-12-04 44.72 46.18 44.48 45.80 0.8M
2023-12-01 44.61 44.92 43.97 44.61 0.4M
2023-11-30 45.65 45.80 44.26 44.74 0.5M
2023-11-29 45.98 46.74 45.67 45.78 0.6M
2023-11-28 45.36 46.48 45.01 46.42 0.7M
2023-11-27 45.12 45.80 44.48 45.10 0.5M
2023-11-24 45.72 45.72 44.55 44.89 0.6M
2023-11-23 45.54 46.00 45.33 45.72 0.4M
2023-11-22 46.19 46.33 45.49 45.55 0.4M
2023-11-21 47.05 47.13 46.05 46.20 0.5M
2023-11-20 46.84 46.85 46.03 46.80 0.5M
2023-11-17 45.91 46.66 45.89 46.63 0.5M
2023-11-16 46.64 46.87 46.05 46.06 0.5M
2023-11-15 46.30 47.18 46.20 46.87 0.6M
2023-11-14 46.25 46.76 45.81 46.28 0.4M
2023-11-13 45.76 46.39 45.73 46.26 0.5M
2023-11-10 46.11 46.34 45.22 45.70 0.5M
2023-11-09 46.60 48.00 45.69 45.76 1.1M
2023-11-08 45.95 46.17 45.20 46.11 0.6M
2023-11-07 45.42 45.95 45.03 45.80 0.5M
2023-11-06 44.50 45.55 44.50 45.47 0.6M
2023-11-03 43.20 44.67 43.03 44.50 0.8M
2023-11-02 43.74 44.44 43.00 43.20 0.5M
2023-11-01 44.24 44.24 43.47 43.75 0.4M
2023-10-31 44.39 44.86 43.61 43.91 0.5M
2023-10-30 43.95 44.60 43.70 44.43 0.7M
2023-10-27 43.51 44.50 42.96 44.29 0.6M
2023-10-26 43.05 43.94 42.59 43.75 0.5M
2023-10-25 43.68 43.90 42.92 43.34 0.5M
2023-10-24 42.42 43.45 41.51 43.19 0.6M
2023-10-23 42.79 43.07 41.50 41.72 0.4M
2023-10-20 44.30 44.38 42.70 42.71 0.5M
2023-10-19 43.60 45.44 43.50 43.72 0.7M
2023-10-18 44.30 44.53 43.29 43.60 0.6M
2023-10-17 45.25 45.50 44.32 44.53 0.7M
2023-10-16 46.98 47.40 45.01 45.34 1.3M
2023-10-13 45.89 49.69 45.71 47.46 1.8M
2023-10-12 46.96 46.99 45.78 46.21 0.7M
2023-10-11 46.03 47.30 45.28 46.95 0.9M
2023-10-10 46.13 47.50 45.79 46.21 0.8M
2023-10-09 45.46 46.29 45.46 45.99 0.7M
2023-09-28 45.07 45.71 44.71 45.46 0.6M
2023-09-27 45.16 45.50 44.51 44.80 0.6M
2023-09-26 45.40 45.82 44.61 45.15 0.5M
2023-09-25 46.87 46.87 45.27 45.40 0.6M
2023-09-22 43.85 46.20 43.54 46.15 1.1M
2023-09-21 44.27 45.25 43.78 43.85 0.7M
2023-09-20 44.09 44.98 44.07 44.07 0.5M
2023-09-19 45.33 45.90 44.00 44.07 0.8M
2023-09-18 44.30 46.38 44.30 45.66 1.2M
2023-09-15 48.41 48.88 45.00 45.16 2.0M
2023-09-14 46.96 49.92 46.64 47.73 2.5M
2023-09-13 47.50 47.52 45.62 46.21 0.8M
2023-09-12 46.94 47.45 46.61 47.44 0.8M
2023-09-11 46.67 47.50 46.10 47.07 0.7M
2023-09-08 45.96 47.23 45.39 46.67 0.5M
2023-09-07 47.20 47.39 45.92 45.99 0.6M
2023-09-06 46.48 47.48 46.00 47.38 0.8M
2023-09-05 45.99 47.07 45.35 46.50 0.8M
2023-09-04 46.00 46.52 45.27 45.79 0.6M
2023-09-01 46.60 46.92 45.81 45.86 0.8M
2023-08-31 45.68 47.60 45.31 46.87 1.2M
2023-08-30 44.19 46.43 44.19 45.87 1.5M
2023-08-29 41.72 44.62 41.03 44.23 1.7M
2023-08-28 42.50 44.79 41.41 41.84 1.5M
2023-08-25 44.71 44.72 40.90 41.22 2.6M
2023-08-24 48.31 49.16 46.70 47.16 0.9M
2023-08-23 50.17 50.17 48.00 48.00 1.1M
2023-08-22 52.03 52.21 48.80 50.53 1.3M
2023-08-21 51.48 52.54 51.35 51.45 0.9M
2023-08-18 50.80 52.71 50.80 51.43 1.5M
2023-08-17 49.30 51.80 48.56 51.10 1.2M
2023-08-16 52.00 52.19 49.59 49.83 1.2M
2023-08-15 51.40 52.25 51.10 51.93 1.1M
2023-08-14 50.58 51.58 49.61 51.48 0.9M
2023-08-11 51.80 51.80 50.52 51.00 1.2M
2023-08-10 50.03 52.20 49.77 52.09 1.6M
2023-08-09 50.78 50.93 49.60 50.08 0.7M
2023-08-08 50.44 50.99 50.00 50.88 0.9M
2023-08-07 49.08 50.85 49.00 50.43 0.8M
2023-08-04 48.89 49.53 48.81 49.35 0.6M
2023-08-03 50.87 50.87 48.89 48.99 1.3M
2023-08-02 50.17 51.27 50.17 50.85 0.7M
2023-08-01 50.84 50.97 50.04 50.40 0.7M
2023-07-31 52.82 52.82 50.38 50.87 1.2M
2023-07-28 52.34 52.56 51.40 52.13 0.7M
2023-07-27 53.22 53.31 52.00 52.48 0.8M
2023-07-26 55.18 55.36 52.55 52.96 1.4M
2023-07-25 55.71 56.20 54.67 55.36 1.2M
2023-07-24 56.00 56.65 53.95 55.31 1.4M
2023-07-21 56.59 59.70 55.73 56.68 2.0M
2023-07-20 58.02 58.94 56.20 56.98 1.8M
2023-07-19 56.30 60.33 56.25 59.10 2.6M
2023-07-18 58.64 59.99 57.00 57.58 2.2M
2023-07-17 57.09 58.95 55.90 58.47 1.8M
2023-07-14 56.58 58.46 56.02 57.18 2.0M
2023-07-13 52.81 57.17 51.81 56.90 2.3M
2023-07-12 51.30 53.47 51.30 52.26 1.2M
2023-07-11 51.08 51.85 50.70 51.64 0.5M
2023-07-10 51.98 52.56 51.05 51.07 0.9M
2023-07-07 54.04 54.21 51.65 52.55 1.1M
2023-07-06 52.70 54.99 52.31 54.18 1.3M
2023-07-05 54.40 54.79 52.70 52.90 1.1M
2023-07-04 54.49 55.05 53.84 54.23 1.0M
2023-07-03 57.50 57.50 54.42 54.67 1.3M
2023-06-30 54.05 56.85 54.05 56.16 1.9M
2023-06-29 50.38 55.00 50.26 54.60 2.3M
2023-06-28 52.56 52.71 49.15 50.95 1.7M
2023-06-27 54.70 55.10 52.38 52.66 1.9M
2023-06-26 57.00 57.79 54.12 54.77 2.2M
2023-06-21 56.74 59.90 55.11 57.83 3.8M
2023-06-20 54.94 59.20 53.53 57.77 3.6M
2023-06-19 54.15 55.38 54.05 55.10 1.5M
2023-06-16 53.01 54.78 52.19 54.38 1.6M
2023-06-15 52.18 55.30 52.18 53.58 2.3M
2023-06-14 52.62 52.75 51.31 52.26 0.9M
2023-06-13 51.96 52.81 51.52 52.73 0.8M
2023-06-12 51.95 52.84 51.66 52.45 0.9M
2023-06-09 52.24 52.74 50.75 52.20 1.4M
2023-06-08 54.90 54.90 52.42 52.50 1.8M
2023-06-07 51.23 56.44 51.22 55.60 2.5M
2023-06-06 52.50 53.22 51.26 51.69 1.0M
2023-06-05 52.71 53.88 52.14 52.38 0.7M
2023-06-02 54.11 54.69 52.58 52.87 1.2M
2023-06-01 53.11 55.51 53.01 54.15 1.4M
2023-05-31 53.58 54.49 52.88 53.60 1.3M
2023-05-30 55.40 57.48 54.30 54.55 2.1M
2023-05-29 51.99 58.70 51.99 55.80 2.9M
2023-05-26 53.53 55.50 51.56 52.78 2.4M
2023-05-25 56.00 63.85 54.62 57.08 4.0M
2023-05-24 53.14 54.71 52.56 53.89 1.6M
2023-05-23 52.79 54.39 51.71 53.77 1.8M
2023-05-22 50.96 53.43 50.93 53.21 1.8M
2023-05-19 50.25 52.77 49.79 51.35 1.7M
2023-05-18 50.15 51.14 49.74 50.00 1.5M
2023-05-17 48.73 50.38 48.51 50.25 1.4M
2023-05-16 48.68 49.69 47.86 49.00 1.2M
2023-05-15 47.71 48.60 47.45 48.57 0.8M
2023-05-12 48.62 48.65 46.92 47.71 0.9M
2023-05-11 48.31 49.85 48.31 48.71 1.5M
2023-05-10 47.71 48.07 47.00 47.94 0.8M
2023-05-09 47.85 49.23 46.93 48.08 1.3M
2023-05-08 47.92 48.44 47.24 47.96 1.0M
2023-05-05 49.62 50.39 47.48 47.64 1.5M
2023-05-04 50.00 51.28 49.39 49.85 1.1M
2023-04-28 48.99 50.73 48.96 49.85 1.4M
2023-04-27 52.31 53.39 49.20 49.22 2.5M
2023-04-26 53.98 54.76 52.77 53.81 1.9M
2023-04-25 54.62 56.48 53.85 55.13 2.6M
2023-04-24 53.85 59.08 52.35 57.25 3.5M
2023-04-21 55.77 56.83 53.87 54.46 3.4M
2023-04-20 55.72 58.97 55.70 57.59 4.8M
2023-04-19 52.50 55.00 52.16 54.10 2.0M
2023-04-18 54.08 54.19 52.50 52.68 1.8M
2023-04-17 53.00 55.15 52.69 54.31 2.6M
2023-04-14 52.70 53.23 51.96 52.90 1.6M
2023-04-13 53.55 53.77 52.55 52.68 1.6M
2023-04-12 52.69 54.20 52.69 54.01 2.0M
2023-04-11 53.31 53.75 52.56 53.04 1.8M
2023-04-10 54.72 55.49 53.69 53.69 2.5M
2023-04-07 55.27 55.81 54.34 55.30 2.3M
2023-04-06 55.23 56.80 53.83 55.39 2.9M
2023-04-04 59.23 59.23 55.54 55.73 4.8M
2023-04-03 59.84 61.00 58.50 60.05 4.9M
2023-03-31 63.87 64.62 60.56 62.00 5.2M
2023-03-30 60.70 66.61 60.02 65.62 7.2M
2023-03-29 61.82 64.60 59.82 60.06 6.8M
2023-03-28 63.79 71.92 62.31 66.92 8.9M