Zhejiang East Crystal Electronic Co Ltd (002199)

002199
🏛️ Chine →
10.01
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 8.91 9.41 8.87 9.38 9.3M
2023-12-28 8.66 9.02 8.55 8.94 7.1M
2023-12-27 8.55 8.71 8.45 8.66 5.8M
2023-12-26 8.83 8.83 8.49 8.54 8.2M
2023-12-25 8.86 8.97 8.70 8.79 5.9M
2023-12-22 9.13 9.29 8.81 8.88 8.4M
2023-12-21 9.08 9.10 8.71 9.07 10.8M
2023-12-20 9.05 9.31 9.02 9.07 11.5M
2023-12-19 9.04 9.19 8.98 9.06 10.0M
2023-12-18 9.56 9.60 8.90 9.05 19.6M
2023-12-15 9.74 9.89 9.53 9.53 19.5M
2023-12-14 9.78 10.00 9.58 9.91 25.4M
2023-12-13 10.00 10.20 9.80 9.83 28.7M
2023-12-12 9.83 10.39 9.76 10.25 44.0M
2023-12-11 9.71 10.07 9.53 9.96 37.6M
2023-12-08 10.12 10.50 9.70 9.74 55.4M
2023-12-07 9.35 10.18 9.31 10.18 14.4M
2023-12-06 9.38 9.53 9.18 9.25 25.0M
2023-12-05 10.16 10.49 9.43 9.65 42.8M
2023-12-04 8.93 9.82 8.84 9.82 10.2M
2023-12-01 8.89 8.96 8.82 8.93 3.6M
2023-11-30 9.05 9.06 8.78 8.94 4.7M
2023-11-29 9.00 9.17 8.96 9.04 5.1M
2023-11-28 8.87 9.08 8.82 9.00 4.8M
2023-11-27 8.72 8.98 8.65 8.86 4.0M
2023-11-24 9.01 9.01 8.71 8.72 3.5M
2023-11-23 8.84 9.02 8.80 9.00 4.5M
2023-11-22 8.90 8.95 8.73 8.82 4.6M
2023-11-21 9.10 9.12 8.87 8.91 4.2M
2023-11-20 8.96 9.14 8.95 9.10 5.1M
2023-11-17 8.80 8.95 8.80 8.94 3.6M
2023-11-16 8.83 8.95 8.79 8.83 2.8M
2023-11-15 8.98 9.00 8.82 8.88 3.5M
2023-11-14 8.85 8.98 8.78 8.90 5.1M
2023-11-13 8.73 8.82 8.68 8.82 4.6M
2023-11-10 8.68 8.89 8.58 8.71 4.8M
2023-11-09 8.79 8.84 8.57 8.64 4.6M
2023-11-08 8.91 8.98 8.71 8.79 4.8M
2023-11-07 8.75 8.92 8.68 8.91 8.1M
2023-11-06 8.64 8.76 8.64 8.70 5.8M
2023-11-03 8.40 8.68 8.38 8.62 6.4M
2023-11-02 8.56 8.63 8.38 8.40 4.0M
2023-11-01 8.36 8.62 8.34 8.54 7.5M
2023-10-31 8.38 8.55 8.28 8.38 4.4M
2023-10-30 8.17 8.42 8.16 8.39 5.1M
2023-10-27 8.23 8.27 8.06 8.22 4.0M
2023-10-26 8.18 8.25 8.07 8.23 3.3M
2023-10-25 8.20 8.24 8.04 8.23 4.2M
2023-10-24 7.77 8.17 7.70 8.11 5.2M
2023-10-23 8.04 8.09 7.74 7.77 4.6M
2023-10-20 8.32 8.40 7.99 8.04 5.6M
2023-10-19 8.15 8.65 8.14 8.32 7.9M
2023-10-18 8.33 8.53 8.16 8.17 4.3M
2023-10-17 8.44 8.49 8.31 8.37 4.0M
2023-10-16 8.62 8.68 8.39 8.45 7.1M
2023-10-13 8.48 8.75 8.42 8.68 9.3M
2023-10-12 8.47 8.56 8.42 8.54 8.2M
2023-10-11 8.40 8.72 8.27 8.51 12.8M
2023-10-10 8.41 8.47 8.31 8.41 4.4M
2023-10-09 8.30 8.46 8.29 8.38 6.7M
2023-09-28 7.99 8.38 7.93 8.33 8.7M
2023-09-27 8.02 8.07 7.92 7.92 3.5M
2023-09-26 8.13 8.13 7.94 8.04 3.5M
2023-09-25 8.20 8.24 8.02 8.13 4.4M
2023-09-22 7.90 8.18 7.88 8.18 4.9M
2023-09-21 7.90 8.03 7.87 7.92 2.6M
2023-09-20 8.00 8.07 7.90 7.92 3.5M
2023-09-19 8.23 8.26 7.98 8.00 4.3M
2023-09-18 8.16 8.33 8.01 8.21 4.5M
2023-09-15 8.20 8.32 8.07 8.17 4.6M
2023-09-14 8.19 8.26 8.08 8.13 4.3M
2023-09-13 8.29 8.32 8.08 8.19 4.8M
2023-09-12 8.35 8.40 8.26 8.32 5.6M
2023-09-11 8.50 8.53 8.35 8.39 7.2M
2023-09-08 8.48 8.58 8.42 8.50 6.9M
2023-09-07 8.63 8.67 8.46 8.50 10.8M
2023-09-06 8.43 8.73 8.30 8.68 16.3M
2023-09-05 8.50 8.74 8.41 8.53 17.9M
2023-09-04 8.36 8.50 8.23 8.44 17.4M
2023-09-01 8.26 8.70 8.11 8.35 19.0M
2023-08-31 8.20 8.28 8.10 8.21 6.4M
2023-08-30 8.18 8.38 8.14 8.24 10.4M
2023-08-29 7.51 8.05 7.50 8.01 9.0M
2023-08-28 7.89 7.95 7.57 7.57 5.7M
2023-08-25 7.83 7.88 7.50 7.53 6.1M
2023-08-24 7.81 8.00 7.71 7.88 4.8M
2023-08-23 7.98 7.98 7.79 7.83 4.3M
2023-08-22 8.04 8.08 7.80 7.96 6.2M
2023-08-21 8.02 8.12 7.96 7.96 4.6M
2023-08-18 8.16 8.29 8.02 8.02 5.1M
2023-08-17 7.98 8.23 7.84 8.15 6.5M
2023-08-16 8.08 8.11 7.93 7.95 5.4M
2023-08-15 8.26 8.28 8.09 8.12 5.0M
2023-08-14 8.00 8.24 7.71 8.24 6.7M
2023-08-11 8.22 8.27 8.09 8.10 6.0M
2023-08-10 8.15 8.26 8.14 8.19 4.5M
2023-08-09 8.24 8.33 8.16 8.18 6.4M
2023-08-08 8.41 8.48 8.27 8.29 9.2M
2023-08-07 8.22 8.44 8.22 8.42 14.3M
2023-08-04 8.12 8.30 8.11 8.24 11.1M
2023-08-03 8.16 8.21 8.06 8.11 8.6M
2023-08-02 8.16 8.28 8.13 8.23 8.2M
2023-08-01 8.20 8.25 8.06 8.20 9.1M
2023-07-31 8.28 8.28 8.16 8.19 8.8M
2023-07-28 8.24 8.34 8.13 8.20 8.4M
2023-07-27 8.45 8.55 8.26 8.28 11.2M
2023-07-26 8.69 8.69 8.44 8.48 14.2M
2023-07-25 8.44 8.97 8.43 8.73 25.0M
2023-07-24 8.36 8.51 8.27 8.45 12.8M
2023-07-21 8.72 8.93 8.44 8.45 24.7M
2023-07-20 9.59 9.63 8.89 8.92 30.8M
2023-07-19 9.97 10.06 9.54 9.55 35.7M
2023-07-18 10.35 11.29 9.78 10.17 45.8M
2023-07-17 10.97 11.46 10.17 10.50 59.0M
2023-07-14 10.65 11.21 10.49 11.21 23.4M
2023-07-13 9.12 10.19 8.95 10.19 27.3M
2023-07-12 9.64 9.82 9.23 9.26 43.0M
2023-07-11 8.62 9.57 8.55 9.57 19.3M
2023-07-10 9.06 9.16 8.62 8.70 24.2M
2023-07-07 8.65 9.46 8.46 9.03 38.4M
2023-07-06 8.65 9.04 8.52 8.79 34.6M
2023-07-05 8.44 9.08 8.29 8.85 46.8M
2023-07-04 8.70 8.73 8.41 8.52 30.5M
2023-07-03 8.51 8.95 8.44 8.59 40.3M
2023-06-30 8.32 8.69 8.22 8.51 36.8M
2023-06-29 8.41 8.87 8.25 8.51 52.3M
2023-06-28 9.17 9.59 9.12 9.12 56.1M
2023-06-27 9.23 10.13 9.22 10.13 72.2M
2023-06-26 9.21 9.21 8.46 9.21 47.7M
2023-06-21 7.60 8.37 7.35 8.37 15.5M
2023-06-20 7.61 7.70 7.50 7.61 7.2M
2023-06-19 7.44 7.69 7.30 7.64 16.4M
2023-06-16 7.21 7.90 7.12 7.52 15.6M
2023-06-15 7.25 7.33 7.14 7.18 2.6M
2023-06-14 7.47 7.47 7.30 7.34 2.5M
2023-06-13 7.40 7.45 7.31 7.43 2.8M
2023-06-12 7.35 7.45 7.24 7.40 3.4M
2023-06-09 7.29 7.34 7.21 7.27 2.3M
2023-06-08 7.45 7.50 7.25 7.28 3.0M
2023-06-07 7.39 7.50 7.27 7.47 3.6M
2023-06-06 7.49 7.54 7.30 7.31 2.7M
2023-06-05 7.50 7.70 7.42 7.55 4.4M
2023-06-02 7.43 7.51 7.38 7.46 2.4M
2023-06-01 7.48 7.48 7.32 7.43 3.0M
2023-05-31 7.43 7.56 7.36 7.48 3.0M
2023-05-30 7.36 7.41 7.27 7.40 2.7M
2023-05-29 7.42 7.44 7.32 7.36 2.3M
2023-05-26 7.35 7.43 7.27 7.38 2.2M
2023-05-25 7.32 7.37 7.20 7.32 3.5M
2023-05-24 7.36 7.38 7.19 7.31 4.0M
2023-05-23 7.42 7.46 7.30 7.39 4.1M
2023-05-22 7.33 7.54 7.31 7.44 6.4M
2023-05-19 7.15 7.42 7.11 7.33 7.3M
2023-05-18 6.86 7.12 6.78 7.11 4.9M
2023-05-17 6.63 6.85 6.58 6.84 3.9M
2023-05-16 6.69 6.69 6.58 6.64 2.3M
2023-05-15 6.66 6.69 6.55 6.68 2.5M
2023-05-12 6.80 6.80 6.65 6.67 2.5M
2023-05-11 6.67 6.78 6.59 6.76 2.8M
2023-05-10 6.64 6.68 6.56 6.65 2.0M
2023-05-09 6.80 6.80 6.61 6.64 3.4M
2023-05-08 6.72 6.78 6.69 6.76 3.2M
2023-05-05 6.73 6.75 6.64 6.71 2.6M
2023-05-04 6.67 6.82 6.64 6.69 3.1M
2023-04-28 6.41 6.70 6.41 6.70 3.6M
2023-04-27 6.43 6.56 6.39 6.44 3.5M
2023-04-26 6.52 6.63 6.41 6.47 4.1M
2023-04-25 6.71 6.80 6.41 6.52 7.1M
2023-04-24 6.54 6.89 6.53 6.79 10.3M
2023-04-21 7.19 7.48 6.68 6.70 16.8M
2023-04-20 6.95 7.19 6.79 7.19 6.9M
2023-04-19 6.82 7.22 6.78 7.03 6.7M
2023-04-18 6.97 7.01 6.79 6.81 2.8M
2023-04-17 6.97 7.07 6.87 7.01 3.5M
2023-04-14 7.09 7.10 6.90 6.97 3.1M
2023-04-13 7.27 7.28 7.05 7.06 4.1M
2023-04-12 7.17 7.26 7.11 7.26 3.5M
2023-04-11 7.15 7.26 7.12 7.12 3.2M
2023-04-10 7.28 7.43 7.20 7.22 5.2M
2023-04-07 7.31 7.33 7.19 7.28 3.4M
2023-04-06 7.27 7.37 7.20 7.33 4.1M
2023-04-04 7.63 7.63 7.20 7.24 8.3M
2023-04-03 7.63 7.82 7.59 7.59 10.8M
2023-03-31 7.62 7.70 7.42 7.67 7.0M
2023-03-30 7.87 7.92 7.47 7.59 11.5M
2023-03-29 7.81 7.87 7.68 7.82 2.5M
2023-03-28 7.99 8.00 7.75 7.77 3.1M
2023-03-27 8.07 8.07 7.86 7.94 4.0M
2023-03-24 7.90 8.02 7.87 7.97 5.2M
2023-03-23 7.83 7.95 7.77 7.87 4.1M
2023-03-22 7.80 7.85 7.69 7.84 4.1M
2023-03-21 7.55 7.75 7.53 7.72 2.6M
2023-03-20 7.62 7.66 7.50 7.55 3.6M
2023-03-17 7.48 7.65 7.41 7.56 3.1M
2023-03-16 7.64 7.64 7.38 7.40 3.7M
2023-03-15 7.44 7.76 7.44 7.63 4.7M
2023-03-14 7.66 7.66 7.32 7.44 4.0M
2023-03-13 7.69 7.77 7.50 7.60 3.4M
2023-03-10 7.78 7.84 7.66 7.73 3.2M
2023-03-09 7.83 7.83 7.67 7.79 3.0M
2023-03-08 7.59 7.83 7.53 7.83 5.4M
2023-03-07 7.81 7.82 7.54 7.57 3.3M
2023-03-06 7.80 7.91 7.75 7.80 2.9M
2023-03-03 7.83 7.94 7.76 7.79 3.6M
2023-03-02 7.89 7.91 7.74 7.79 3.0M
2023-03-01 7.56 7.84 7.55 7.82 4.1M
2023-02-28 7.53 7.68 7.50 7.59 2.3M
2023-02-27 7.58 7.65 7.42 7.52 3.5M
2023-02-24 7.65 7.69 7.53 7.62 2.5M
2023-02-23 7.69 7.76 7.59 7.63 2.6M
2023-02-22 7.69 7.73 7.59 7.69 3.6M
2023-02-21 7.67 7.80 7.62 7.69 3.9M
2023-02-20 7.63 7.66 7.50 7.63 3.8M
2023-02-17 7.63 7.73 7.59 7.63 3.8M
2023-02-16 7.94 7.95 7.58 7.66 6.1M
2023-02-15 7.83 7.95 7.82 7.91 3.9M
2023-02-14 7.91 7.98 7.84 7.88 4.0M
2023-02-13 8.00 8.00 7.83 7.90 6.8M
2023-02-10 7.90 8.14 7.88 7.95 8.7M
2023-02-09 7.75 8.07 7.75 7.96 10.5M
2023-02-08 7.85 8.14 7.74 7.80 10.6M
2023-02-07 7.84 7.91 7.67 7.80 10.7M
2023-02-06 7.87 7.98 7.79 7.86 21.5M
2023-02-03 7.68 8.48 7.68 7.95 31.8M
2023-02-02 7.83 7.90 7.65 7.71 15.0M
2023-02-01 7.60 8.34 7.50 7.84 21.4M
2023-01-31 7.34 7.70 7.28 7.63 11.7M
2023-01-30 7.17 7.37 7.16 7.31 5.5M
2023-01-20 7.20 7.29 7.10 7.16 5.6M
2023-01-19 7.09 7.32 7.05 7.29 6.3M
2023-01-18 6.94 7.13 6.85 7.09 4.6M
2023-01-17 6.80 6.95 6.74 6.89 3.0M
2023-01-16 6.63 6.81 6.56 6.79 3.7M
2023-01-13 6.74 6.74 6.52 6.61 3.7M
2023-01-12 6.66 6.75 6.56 6.70 2.9M
2023-01-11 6.74 6.92 6.62 6.66 4.2M
2023-01-10 6.72 6.83 6.68 6.70 3.7M
2023-01-09 6.75 6.80 6.67 6.73 2.3M
2023-01-06 6.70 6.85 6.68 6.69 3.8M
2023-01-05 6.85 6.92 6.74 6.77 4.0M
2023-01-04 6.85 6.97 6.80 6.86 5.1M
2023-01-03 6.37 6.87 6.37 6.82 7.0M