Tongda Smart Tech Xiamen (001368)

001368
🏛️ China →
24.01
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
2025-09-30 24.52 24.54 24.01 24.01 0.8M
2025-09-29 24.18 24.50 23.87 24.40 1.0M
2025-09-26 24.27 24.50 23.83 24.18 1.1M
2025-09-25 24.33 24.69 24.20 24.44 1.1M
2025-09-24 24.37 24.64 24.14 24.42 1.1M
2025-09-23 24.55 24.81 23.51 24.57 1.7M
2025-09-22 24.81 25.00 24.58 24.68 0.8M
2025-09-19 24.88 25.17 24.73 24.98 1.1M
2025-09-18 25.52 25.52 24.71 24.88 1.6M
2025-09-17 25.19 25.56 25.13 25.48 1.2M
2025-09-16 24.90 25.29 24.88 25.28 1.0M
2025-09-15 24.90 25.18 24.85 24.97 0.9M
2025-09-12 25.44 25.44 24.96 25.07 0.8M
2025-09-11 25.05 25.34 24.73 25.30 1.1M
2025-09-10 25.16 25.49 25.00 25.05 1.0M
2025-09-09 25.41 25.64 25.10 25.16 1.8M
2025-09-08 24.50 25.50 24.40 25.49 2.6M
2025-09-05 24.93 25.25 24.23 24.64 2.0M
2025-09-04 23.88 24.60 23.82 24.18 1.7M
2025-09-03 24.58 24.97 23.80 23.85 1.4M
2025-09-02 24.85 24.88 24.06 24.58 1.7M
2025-09-01 25.00 25.25 24.70 24.85 1.7M
2025-08-29 25.23 25.30 24.96 25.05 1.4M
2025-08-28 25.00 25.75 24.29 25.12 2.7M
2025-08-27 26.38 26.44 25.05 25.09 3.3M
2025-08-26 26.50 27.00 26.23 26.32 3.0M
2025-08-25 26.09 27.50 25.64 26.87 5.7M
2025-08-22 26.42 26.53 25.65 25.81 3.7M
2025-08-21 26.33 27.22 26.11 26.53 5.0M
2025-08-20 25.89 26.30 25.52 26.06 3.0M
2025-08-19 25.68 25.77 25.41 25.70 2.1M
2025-08-18 25.68 25.78 25.41 25.62 2.4M
2025-08-15 25.40 25.65 25.20 25.52 1.8M
2025-08-14 25.99 26.08 25.25 25.30 2.9M
2025-08-13 25.75 26.37 25.30 25.98 3.9M
2025-08-12 25.66 25.88 25.56 25.72 2.6M
2025-08-11 25.46 25.87 25.34 25.66 3.4M
2025-08-08 25.40 25.48 24.95 25.44 2.1M
2025-08-07 25.54 25.79 25.20 25.29 2.7M
2025-08-06 25.65 25.80 25.38 25.55 2.7M
2025-08-05 25.69 25.87 25.51 25.69 3.9M
2025-08-04 25.03 25.80 24.80 25.67 4.9M
2025-08-01 25.16 25.50 24.85 25.02 3.7M
2025-07-31 24.96 26.22 24.66 25.16 7.7M
2025-07-30 25.21 25.60 24.81 25.11 5.5M
2025-07-29 25.70 25.97 24.77 25.28 7.9M
2025-07-28 25.95 25.95 24.85 24.94 10.4M
2025-07-25 23.64 26.04 23.55 26.04 4.8M
2025-07-24 23.41 23.75 23.32 23.67 1.5M
2025-07-23 23.52 23.65 23.35 23.40 1.3M
2025-07-22 23.71 23.80 23.46 23.52 1.4M
2025-07-21 23.69 23.89 23.60 23.80 1.3M
2025-07-18 23.68 23.75 23.51 23.68 1.0M
2025-07-17 23.55 23.69 23.45 23.68 1.0M
2025-07-16 23.37 23.69 23.37 23.60 1.2M
2025-07-15 23.66 23.72 23.09 23.36 1.5M
2025-07-14 23.41 23.70 23.34 23.64 1.2M
2025-07-11 23.90 23.90 23.25 23.40 2.0M
2025-07-10 23.68 24.15 23.34 23.94 2.2M
2025-07-09 23.86 23.93 23.62 23.73 1.7M
2025-07-08 23.94 24.04 23.62 23.82 2.9M
2025-07-07 23.16 24.26 23.00 23.95 4.0M
2025-07-04 23.72 23.79 23.04 23.16 1.9M
2025-07-03 23.38 23.74 23.20 23.74 2.1M
2025-07-02 23.40 23.64 23.10 23.39 1.9M
2025-07-01 23.48 23.75 22.98 23.40 2.7M
2025-06-30 22.55 23.35 22.31 23.27 2.5M
2025-06-27 22.38 22.48 22.23 22.39 1.3M
2025-06-26 22.45 22.54 22.20 22.33 1.2M
2025-06-25 22.65 22.65 22.18 22.45 1.6M
2025-06-24 22.37 22.68 22.07 22.53 1.6M
2025-06-23 21.49 22.06 21.45 21.96 1.6M
2025-06-20 22.00 22.21 21.60 21.66 1.5M
2025-06-19 22.72 22.80 21.89 22.10 2.1M
2025-06-18 23.37 23.50 22.65 22.74 2.2M
2025-06-17 23.50 23.89 23.13 23.37 2.5M
2025-06-16 22.78 23.99 22.60 23.57 4.0M
2025-06-13 23.45 23.49 22.70 22.82 3.4M
2025-06-12 23.66 23.83 23.39 23.63 3.7M
2025-06-11 23.22 24.13 23.13 23.58 5.4M
2025-06-10 23.17 24.34 23.17 23.32 8.9M
2025-06-09 23.10 23.80 22.96 23.30 4.7M
2025-06-06 22.50 23.10 22.18 23.08 5.4M
2025-06-05 22.70 23.09 22.56 22.67 2.8M
2025-06-04 22.30 22.93 22.25 22.80 3.2M
2025-06-03 21.76 22.41 21.52 22.26 2.8M
2025-05-30 22.11 22.13 21.42 21.77 2.0M
2025-05-29 21.81 22.24 21.69 22.09 1.5M
2025-05-28 21.93 22.13 21.66 21.84 1.4M
2025-05-27 21.83 22.20 21.50 22.03 1.7M
2025-05-26 21.65 21.97 21.59 21.91 1.4M
2025-05-23 22.18 22.19 21.65 21.67 2.1M
2025-05-22 22.29 22.60 21.88 22.05 2.5M
2025-05-21 22.72 22.87 22.31 22.40 3.8M
2025-05-20 22.20 23.17 22.04 22.95 5.8M
2025-05-19 22.60 22.65 22.03 22.31 2.0M
2025-05-16 22.14 22.53 22.01 22.52 2.8M
2025-05-15 22.06 22.46 21.79 22.24 2.6M
2025-05-14 22.42 22.42 21.93 22.14 2.5M
2025-05-13 22.56 22.69 22.21 22.42 2.5M
2025-05-12 22.38 22.75 22.15 22.43 2.7M
2025-05-09 22.41 22.69 22.02 22.07 2.7M
2025-05-08 21.96 22.99 21.85 22.42 5.6M
2025-05-07 22.05 22.49 21.83 22.14 4.0M
2025-05-06 21.78 21.94 21.46 21.94 4.6M
2025-04-30 22.13 22.47 21.36 21.56 5.4M
2025-04-29 21.67 22.50 21.56 22.07 5.8M
2025-04-28 21.01 22.16 20.71 21.88 6.9M
2025-04-25 21.12 21.28 20.53 21.24 3.8M
2025-04-24 21.34 21.54 21.02 21.17 3.7M
2025-04-23 21.45 21.55 21.00 21.35 5.2M
2025-04-22 22.22 22.26 21.10 21.55 7.3M
2025-04-21 22.68 22.68 21.41 21.93 10.5M
2025-04-18 23.06 24.60 22.60 22.80 15.0M
2025-04-17 20.26 22.36 20.00 22.36 5.1M
2025-04-16 20.81 21.55 20.02 20.33 5.6M
2025-04-15 22.78 22.78 20.92 20.93 8.9M
2025-04-14 23.24 23.24 23.24 23.24 2.0M
2025-04-11 19.60 21.13 19.60 21.13 2.5M
2025-04-10 18.40 19.78 18.40 19.21 3.7M
2025-04-09 17.79 18.29 16.36 18.14 3.7M
2025-04-08 18.61 19.30 18.16 18.18 3.9M
2025-04-07 21.50 21.50 20.18 20.18 0.8M
2025-04-03 22.39 22.64 22.05 22.42 1.5M
2025-04-02 22.33 22.65 22.12 22.50 1.0M
2025-04-01 22.13 22.64 22.13 22.30 1.4M
2025-03-31 22.44 22.62 21.78 22.12 2.0M
2025-03-28 23.20 23.30 22.41 22.75 2.1M
2025-03-27 22.85 23.10 22.28 22.85 2.7M
2025-03-26 22.95 23.60 22.90 23.43 2.9M
2025-03-25 22.62 23.77 22.21 23.15 2.9M
2025-03-24 23.55 23.55 22.11 22.62 3.0M
2025-03-21 23.20 23.99 22.86 23.56 4.5M
2025-03-20 23.45 23.69 23.20 23.40 3.1M
2025-03-19 22.90 23.65 22.82 23.58 5.2M
2025-03-18 22.60 23.00 22.53 22.99 3.6M
2025-03-17 23.15 23.15 22.58 22.66 3.8M
2025-03-14 22.36 22.88 22.31 22.79 6.0M
2025-03-13 22.14 22.35 21.77 22.27 2.9M
2025-03-12 22.18 22.42 22.02 22.20 3.4M
2025-03-11 21.82 22.20 21.68 22.04 4.4M
2025-03-10 22.18 22.99 22.08 22.33 7.0M
2025-03-07 24.13 25.30 22.02 22.30 11.0M
2025-03-06 21.15 23.21 21.11 23.21 5.6M
2025-03-05 21.18 21.18 20.81 21.10 1.1M
2025-03-04 20.90 21.15 20.70 21.14 1.2M
2025-03-03 20.79 21.01 20.69 20.85 1.3M
2025-02-28 21.26 21.28 20.58 20.67 1.7M
2025-02-27 21.35 21.37 20.82 21.26 2.1M
2025-02-26 21.15 21.42 21.15 21.31 1.5M
2025-02-25 21.40 21.40 21.06 21.14 1.8M
2025-02-24 21.40 21.57 21.22 21.47 1.7M
2025-02-21 21.37 21.46 21.10 21.40 1.9M
2025-02-20 21.33 21.44 21.22 21.37 2.0M
2025-02-19 20.90 21.33 20.77 21.31 2.2M
2025-02-18 22.08 22.08 20.81 20.99 4.2M
2025-02-17 21.73 22.01 21.73 22.00 3.8M
2025-02-14 21.68 21.88 21.57 21.75 2.8M
2025-02-13 22.00 22.04 21.51 21.76 4.3M
2025-02-12 21.88 22.16 21.70 22.16 5.8M
2025-02-11 22.40 22.47 21.80 22.03 8.2M
2025-02-10 23.70 23.99 22.08 22.59 13.4M
2025-02-07 23.11 23.99 23.11 23.99 10.0M
2025-02-06 19.75 21.81 19.73 21.81 4.7M
2025-02-05 19.61 19.98 19.61 19.83 0.9M
2025-01-27 20.01 20.23 19.76 19.84 1.1M
2025-01-24 19.69 19.99 19.51 19.91 1.0M
2025-01-23 19.88 20.04 19.70 19.70 1.1M
2025-01-22 20.07 20.12 19.68 19.78 0.9M
2025-01-21 20.22 20.25 19.78 20.08 1.1M
2025-01-20 20.25 20.25 19.93 20.15 1.4M
2025-01-17 19.73 20.21 19.61 20.10 1.5M
2025-01-16 19.95 20.20 19.68 19.84 1.8M
2025-01-15 20.27 20.33 19.94 20.04 2.1M
2025-01-14 20.10 20.60 20.10 20.34 4.6M
2025-01-13 18.94 20.48 18.61 20.39 3.8M
2025-01-10 19.90 19.95 18.93 18.95 1.6M
2025-01-09 19.45 19.98 19.44 19.89 1.5M
2025-01-08 19.59 19.88 19.25 19.67 1.2M
2025-01-07 19.22 19.98 18.98 19.88 1.6M
2025-01-06 18.99 19.60 18.05 19.23 1.6M
2025-01-03 19.46 19.79 18.94 19.00 1.9M
2025-01-02 18.97 19.74 18.86 19.43 2.2M