Shenzhen Topway A (002238)

002238
🏛️ China →
8.25
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 6.53 6.64 6.43 6.61 9.3M
2022-12-29 6.43 6.60 6.36 6.53 7.5M
2022-12-28 6.36 6.52 6.25 6.43 6.2M
2022-12-27 6.55 6.58 6.32 6.42 7.1M
2022-12-26 6.49 6.59 6.37 6.55 7.2M
2022-12-23 6.34 6.56 6.22 6.49 8.6M
2022-12-22 6.41 6.53 6.20 6.29 6.6M
2022-12-21 6.51 6.57 6.39 6.41 4.7M
2022-12-20 6.50 6.59 6.45 6.49 5.8M
2022-12-19 6.64 6.68 6.40 6.45 7.4M
2022-12-16 6.71 6.75 6.57 6.64 7.5M
2022-12-15 6.66 6.92 6.66 6.75 9.8M
2022-12-14 6.59 6.80 6.59 6.65 9.2M
2022-12-13 6.81 6.89 6.67 6.72 9.5M
2022-12-12 6.95 6.95 6.76 6.80 14.4M
2022-12-09 6.80 7.07 6.74 7.07 18.4M
2022-12-08 6.96 6.97 6.74 6.79 14.4M
2022-12-07 7.17 7.21 6.94 6.98 18.9M
2022-12-06 7.28 7.43 7.12 7.22 20.8M
2022-12-05 7.53 7.54 7.20 7.28 28.8M
2022-12-02 6.87 7.35 6.87 7.35 39.3M
2022-12-01 6.84 7.17 6.70 6.99 33.4M
2022-11-30 7.00 7.07 6.71 6.80 27.0M
2022-11-29 6.63 7.20 6.63 7.05 36.8M
2022-11-28 6.22 6.97 6.15 6.73 32.5M
2022-11-25 6.77 6.77 6.31 6.34 19.0M
2022-11-24 6.94 7.10 6.77 6.83 27.4M
2022-11-23 7.01 7.14 6.71 7.08 32.3M
2022-11-22 6.75 7.18 6.60 7.12 36.2M
2022-11-21 6.96 7.01 6.56 6.82 29.4M
2022-11-18 6.72 7.40 6.68 7.08 40.3M
2022-11-17 6.63 7.16 6.62 6.85 29.3M
2022-11-16 6.48 6.66 6.43 6.61 17.5M
2022-11-15 6.50 6.62 6.45 6.51 17.4M
2022-11-14 6.41 6.73 6.37 6.63 23.8M
2022-11-11 6.66 6.72 6.42 6.43 24.5M
2022-11-10 6.47 6.74 6.47 6.56 26.9M
2022-11-09 6.75 6.79 6.50 6.54 31.7M
2022-11-08 6.98 7.22 6.76 6.81 59.6M
2022-11-07 6.07 6.61 6.02 6.61 22.0M
2022-11-04 5.98 6.08 5.93 6.01 22.8M
2022-11-03 6.18 6.29 5.91 6.03 40.0M
2022-11-02 6.28 6.33 6.04 6.33 25.2M
2022-11-01 6.08 6.08 5.66 5.75 26.1M
2022-10-31 5.27 5.59 5.23 5.53 6.5M
2022-10-28 5.46 5.54 5.27 5.28 4.7M
2022-10-27 5.43 5.55 5.41 5.50 3.9M
2022-10-26 5.32 5.49 5.32 5.43 4.4M
2022-10-25 5.37 5.41 5.27 5.31 4.9M
2022-10-24 5.59 5.64 5.36 5.37 6.2M
2022-10-21 5.65 5.69 5.55 5.56 4.5M
2022-10-20 5.64 5.70 5.56 5.66 4.7M
2022-10-19 5.66 5.68 5.59 5.62 4.8M
2022-10-18 5.70 5.75 5.66 5.67 5.3M
2022-10-17 5.65 5.72 5.60 5.70 4.8M
2022-10-14 5.58 5.67 5.58 5.65 5.4M
2022-10-13 5.53 5.63 5.51 5.56 4.8M
2022-10-12 5.43 5.56 5.38 5.55 4.6M
2022-10-11 5.45 5.47 5.36 5.43 4.5M
2022-10-10 5.57 5.59 5.40 5.44 3.9M
2022-09-30 5.66 5.69 5.53 5.54 4.7M
2022-09-29 5.76 5.78 5.63 5.66 5.7M
2022-09-28 5.86 5.86 5.67 5.68 6.3M
2022-09-27 5.80 5.88 5.74 5.87 6.0M
2022-09-26 5.81 5.95 5.71 5.76 7.1M
2022-09-23 6.09 6.14 5.87 5.88 8.1M
2022-09-22 6.07 6.16 6.06 6.08 5.4M
2022-09-21 6.10 6.17 5.96 6.16 7.7M
2022-09-20 6.06 6.24 6.06 6.16 8.0M
2022-09-19 6.08 6.14 6.00 6.09 8.0M
2022-09-16 6.10 6.20 6.03 6.03 8.7M
2022-09-15 6.32 6.32 6.05 6.16 11.1M
2022-09-14 6.35 6.35 6.20 6.27 12.9M
2022-09-13 6.39 6.47 6.36 6.44 13.3M
2022-09-09 6.53 6.62 6.36 6.39 17.9M
2022-09-08 6.86 6.92 6.54 6.59 26.4M
2022-09-07 7.22 7.25 6.82 6.86 32.7M
2022-09-06 7.46 7.55 7.09 7.36 37.3M
2022-09-05 7.37 7.97 7.36 7.58 43.5M
2022-09-02 7.00 7.69 7.00 7.67 51.5M
2022-09-01 8.68 8.92 7.30 7.31 70.9M
2022-08-31 7.80 8.11 7.77 8.11 17.3M
2022-08-30 6.65 7.37 6.64 7.37 22.9M
2022-08-29 6.59 6.89 6.59 6.70 15.4M
2022-08-26 6.91 6.93 6.44 6.71 27.9M
2022-08-25 6.79 7.22 6.70 7.15 33.5M
2022-08-24 6.99 7.45 6.72 6.91 42.4M
2022-08-23 6.53 7.16 6.51 7.16 13.8M
2022-08-22 6.25 6.80 6.11 6.51 15.2M
2022-08-19 6.19 6.42 6.15 6.22 8.0M
2022-08-18 6.20 6.21 6.07 6.18 6.4M
2022-08-17 6.23 6.25 6.11 6.21 8.7M
2022-08-16 5.96 6.46 5.88 6.18 18.6M
2022-08-15 5.98 6.00 5.88 5.90 2.9M
2022-08-12 6.03 6.07 5.96 6.00 3.8M
2022-08-11 6.03 6.12 5.99 6.04 4.0M
2022-08-10 5.96 6.12 5.95 5.99 4.5M
2022-08-09 5.99 6.00 5.93 5.98 3.0M
2022-08-08 5.91 6.02 5.84 5.99 5.3M
2022-08-05 5.81 5.92 5.74 5.92 4.1M
2022-08-04 5.60 5.82 5.60 5.81 4.3M
2022-08-03 5.58 5.73 5.57 5.59 4.1M
2022-08-02 5.89 5.89 5.51 5.56 7.6M
2022-08-01 5.80 5.94 5.75 5.92 6.1M
2022-07-29 5.89 5.89 5.76 5.80 3.0M
2022-07-28 5.89 5.91 5.82 5.84 2.7M
2022-07-27 5.84 5.89 5.78 5.88 3.7M
2022-07-26 5.81 5.85 5.74 5.81 3.0M
2022-07-25 5.84 5.90 5.79 5.81 2.6M
2022-07-22 5.81 5.89 5.81 5.84 4.1M
2022-07-21 5.84 5.92 5.83 5.84 5.8M
2022-07-20 5.81 5.90 5.75 5.83 7.1M
2022-07-19 5.65 5.85 5.41 5.81 6.3M
2022-07-18 5.41 5.68 5.41 5.65 4.4M
2022-07-15 5.61 5.61 5.37 5.38 3.7M
2022-07-14 5.65 5.70 5.56 5.61 2.8M
2022-07-13 5.63 5.71 5.60 5.71 2.4M
2022-07-12 5.57 5.67 5.55 5.61 1.9M
2022-07-11 5.70 5.71 5.55 5.63 2.4M
2022-07-08 5.61 5.71 5.58 5.67 3.4M
2022-07-07 5.56 5.63 5.55 5.58 1.8M
2022-07-06 5.66 5.66 5.55 5.58 2.9M
2022-07-05 5.71 5.72 5.57 5.66 4.1M
2022-07-04 5.64 5.70 5.59 5.70 3.4M
2022-07-01 5.71 5.77 5.64 5.65 4.3M
2022-06-30 5.79 5.82 5.70 5.72 5.9M
2022-06-29 5.95 5.97 5.76 5.76 7.3M
2022-06-28 5.95 6.08 5.85 5.98 9.8M
2022-06-27 5.98 5.98 5.87 5.90 8.4M
2022-06-24 5.73 6.10 5.69 5.98 14.3M
2022-06-23 5.48 6.08 5.48 5.79 12.4M
2022-06-22 5.77 5.84 5.52 5.54 6.0M
2022-06-21 5.52 5.71 5.52 5.66 5.1M
2022-06-20 5.56 5.60 5.53 5.56 4.5M
2022-06-17 5.59 5.66 5.50 5.57 6.5M
2022-06-16 5.45 5.70 5.44 5.64 7.4M
2022-06-15 5.46 5.53 5.43 5.47 3.9M
2022-06-14 5.43 5.45 5.28 5.44 4.5M
2022-06-13 5.52 5.57 5.41 5.48 4.9M
2022-06-10 5.51 5.60 5.50 5.55 3.7M
2022-06-09 5.61 5.62 5.50 5.55 3.2M
2022-06-08 5.70 5.72 5.47 5.61 5.5M
2022-06-07 5.73 5.75 5.62 5.67 5.2M
2022-06-06 5.70 5.83 5.68 5.71 7.7M
2022-06-02 5.93 5.98 5.66 5.77 14.6M
2022-06-01 5.59 6.16 5.52 5.98 20.1M
2022-05-31 5.43 5.67 5.36 5.60 9.2M
2022-05-30 5.37 5.43 5.32 5.43 4.6M
2022-05-27 5.42 5.48 5.32 5.37 5.2M
2022-05-26 5.35 5.45 5.31 5.41 6.9M
2022-05-25 5.25 5.45 5.12 5.43 11.0M
2022-05-24 5.25 5.60 5.18 5.40 14.4M
2022-05-23 5.41 5.65 5.21 5.30 9.9M
2022-05-20 5.10 5.19 5.10 5.14 3.0M
2022-05-19 5.02 5.15 5.00 5.12 3.0M
2022-05-18 5.12 5.20 5.11 5.13 3.8M
2022-05-17 5.28 5.30 5.05 5.10 4.7M
2022-05-16 5.28 5.32 5.18 5.24 6.2M
2022-05-13 5.08 5.37 5.04 5.23 8.8M
2022-05-12 4.99 5.11 4.97 5.09 3.7M
2022-05-11 5.07 5.25 5.05 5.05 7.2M
2022-05-10 5.01 5.12 4.96 5.12 4.2M
2022-05-09 4.88 5.15 4.85 5.05 4.5M
2022-05-06 4.90 4.98 4.78 4.90 3.4M
2022-05-05 5.02 5.06 4.93 5.01 4.1M
2022-04-29 4.94 5.10 4.89 5.05 5.6M
2022-04-28 4.92 5.05 4.87 4.91 5.1M
2022-04-27 4.67 5.01 4.65 4.99 7.2M
2022-04-26 4.91 5.01 4.68 4.70 7.5M
2022-04-25 5.46 5.50 5.08 5.08 12.6M
2022-04-22 5.94 6.11 5.64 5.64 15.7M
2022-04-21 5.94 6.19 5.86 5.98 17.1M
2022-04-20 6.04 6.14 5.88 5.92 12.7M
2022-04-19 6.00 6.15 5.92 6.07 15.0M
2022-04-18 5.85 6.18 5.77 6.16 18.6M
2022-04-15 5.98 6.03 5.79 5.94 21.4M
2022-04-14 5.58 6.07 5.52 6.07 13.3M
2022-04-13 5.64 5.65 5.45 5.52 3.9M
2022-04-12 5.56 5.71 5.45 5.69 4.1M
2022-04-11 5.68 5.70 5.53 5.58 3.5M
2022-04-08 5.82 5.82 5.66 5.67 4.5M
2022-04-07 5.83 6.05 5.72 5.74 7.4M
2022-04-06 5.70 5.89 5.70 5.86 4.9M
2022-04-01 5.60 5.76 5.56 5.75 4.2M
2022-03-31 5.66 5.72 5.59 5.64 4.0M
2022-03-30 5.53 5.67 5.49 5.66 4.1M
2022-03-29 5.64 5.64 5.47 5.49 3.8M
2022-03-28 5.51 5.71 5.45 5.64 4.6M
2022-03-25 5.52 5.63 5.50 5.53 3.6M
2022-03-24 5.62 5.63 5.49 5.52 4.8M
2022-03-23 5.66 5.69 5.61 5.62 4.7M
2022-03-22 5.63 5.75 5.62 5.68 4.9M
2022-03-21 5.68 5.69 5.58 5.69 5.3M
2022-03-18 5.60 5.73 5.52 5.69 4.8M
2022-03-17 5.60 5.69 5.52 5.53 7.6M
2022-03-16 5.43 5.57 5.31 5.52 6.8M
2022-03-15 5.76 5.79 5.39 5.39 7.6M
2022-03-14 5.93 6.01 5.75 5.75 5.8M
2022-03-11 5.87 6.00 5.70 5.97 6.6M
2022-03-10 6.15 6.19 5.96 5.96 6.4M
2022-03-09 6.29 6.30 5.78 6.02 8.0M
2022-03-08 6.32 6.36 6.17 6.20 5.1M
2022-03-07 6.40 6.49 6.30 6.35 5.0M
2022-03-04 6.53 6.60 6.39 6.44 6.6M
2022-03-03 6.69 6.74 6.53 6.59 6.4M
2022-03-02 6.67 6.79 6.60 6.68 9.1M
2022-03-01 6.43 6.99 6.34 6.78 15.4M
2022-02-28 6.63 6.66 6.30 6.42 8.0M
2022-02-25 6.84 7.10 6.63 6.66 9.7M
2022-02-24 7.10 7.22 6.71 6.80 13.9M
2022-02-23 6.89 7.44 6.89 7.22 15.7M
2022-02-22 6.89 6.95 6.80 6.88 9.8M
2022-02-21 6.69 7.09 6.69 7.02 19.9M
2022-02-18 6.69 6.74 6.63 6.69 8.4M
2022-02-17 6.65 6.80 6.44 6.74 16.1M
2022-02-16 6.58 6.66 6.49 6.64 11.7M
2022-02-15 6.52 6.74 6.39 6.62 12.4M
2022-02-14 6.26 6.52 6.26 6.45 9.8M
2022-02-11 6.39 6.68 6.27 6.30 9.9M
2022-02-10 6.40 6.50 6.35 6.44 8.2M
2022-02-09 6.09 6.49 6.08 6.47 15.7M
2022-02-08 5.95 6.14 5.93 6.12 9.0M
2022-02-07 6.16 6.22 6.00 6.02 11.2M
2022-01-28 6.03 6.27 5.95 6.14 11.0M
2022-01-27 6.24 6.26 5.95 5.97 9.5M
2022-01-26 6.29 6.44 6.07 6.23 13.2M
2022-01-25 6.71 6.83 6.20 6.21 24.3M
2022-01-24 6.85 7.06 6.65 6.81 24.9M
2022-01-21 7.42 7.70 7.10 7.14 40.1M
2022-01-20 6.96 7.71 6.63 7.40 48.7M
2022-01-19 6.54 7.10 6.49 7.02 41.3M
2022-01-18 6.63 7.25 6.60 6.92 50.3M
2022-01-17 6.50 6.63 6.48 6.59 9.6M
2022-01-14 6.59 6.74 6.43 6.44 13.5M
2022-01-13 6.70 6.90 6.63 6.66 14.8M
2022-01-12 6.74 6.92 6.50 6.69 19.0M
2022-01-11 6.59 7.15 6.41 6.77 29.1M
2022-01-10 6.18 6.54 6.06 6.51 25.6M
2022-01-07 6.31 6.91 6.28 6.50 31.4M
2022-01-06 6.50 6.54 6.21 6.28 7.8M
2022-01-05 6.48 6.60 6.31 6.40 8.4M
2022-01-04 6.30 6.52 6.30 6.48 9.8M