TongFu Microelectronics (002156)

002156
🏛️ China →
40.17
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 16.92 17.03 16.40 16.48 25.8M
2022-12-29 17.09 17.29 16.73 16.75 38.4M
2022-12-28 17.69 17.84 17.26 17.31 34.7M
2022-12-27 17.75 18.07 17.60 17.83 37.8M
2022-12-26 17.13 18.18 17.06 17.74 46.7M
2022-12-23 18.02 18.58 16.93 17.29 68.1M
2022-12-22 18.36 18.73 18.17 18.35 53.5M
2022-12-21 17.97 18.65 17.59 18.55 61.5M
2022-12-20 17.74 18.34 17.65 18.16 50.9M
2022-12-19 18.03 18.34 17.84 17.92 44.3M
2022-12-16 18.43 18.48 17.95 18.25 80.4M
2022-12-15 17.03 18.99 16.90 18.77 133.2M
2022-12-14 17.30 17.83 17.14 17.26 71.1M
2022-12-13 16.70 16.85 16.55 16.61 17.2M
2022-12-12 16.41 17.05 16.19 16.77 32.3M
2022-12-09 16.45 16.89 16.41 16.50 31.9M
2022-12-08 17.20 17.24 16.46 16.47 40.6M
2022-12-07 17.37 17.42 17.16 17.20 23.9M
2022-12-06 17.08 17.80 17.05 17.56 46.6M
2022-12-05 17.19 17.36 16.95 17.15 28.5M
2022-12-02 17.43 17.58 17.07 17.13 32.0M
2022-12-01 17.54 17.73 17.40 17.51 29.1M
2022-11-30 17.50 17.73 17.23 17.33 29.4M
2022-11-29 17.31 17.68 17.21 17.56 27.1M
2022-11-28 16.70 17.44 16.60 17.34 26.6M
2022-11-25 17.67 17.93 17.26 17.28 27.7M
2022-11-24 17.70 17.94 17.51 17.62 25.9M
2022-11-23 18.16 18.16 17.26 17.70 50.5M
2022-11-22 18.65 19.24 18.19 18.27 49.4M
2022-11-21 18.50 19.05 18.50 18.77 31.3M
2022-11-18 19.29 19.54 18.60 18.90 54.8M
2022-11-17 19.01 19.67 18.46 19.48 81.8M
2022-11-16 19.20 19.70 18.83 19.11 79.7M
2022-11-15 18.22 19.59 18.13 19.26 104.5M
2022-11-14 17.83 18.72 17.55 18.38 57.3M
2022-11-11 18.20 18.55 17.84 18.00 71.8M
2022-11-10 18.62 19.03 17.72 17.72 79.4M
2022-11-09 18.30 19.14 18.08 18.98 75.8M
2022-11-08 18.60 18.82 18.21 18.41 50.5M
2022-11-07 18.73 19.42 18.54 18.68 73.9M
2022-11-04 18.55 19.13 18.20 18.84 91.9M
2022-11-03 17.72 19.30 17.72 18.84 117.2M
2022-11-02 19.14 20.18 17.92 17.96 136.2M
2022-11-01 18.40 19.29 18.28 19.14 112.4M
2022-10-31 17.23 19.05 17.22 18.83 120.6M
2022-10-28 17.82 18.61 17.51 17.62 135.3M
2022-10-27 17.45 18.91 17.28 18.56 193.0M
2022-10-26 15.93 17.55 15.79 17.19 127.2M
2022-10-25 16.13 16.48 15.72 15.95 61.0M
2022-10-24 16.10 16.88 16.10 16.53 89.6M
2022-10-21 16.30 17.13 15.52 16.30 133.2M
2022-10-20 14.70 16.30 14.65 16.30 47.4M
2022-10-19 15.10 15.28 14.81 14.82 19.7M
2022-10-18 15.32 15.38 14.96 15.10 24.0M
2022-10-17 14.99 15.40 14.93 15.32 28.6M
2022-10-14 15.02 15.20 14.80 15.15 29.9M
2022-10-13 14.50 14.95 14.46 14.78 28.3M
2022-10-12 14.28 14.77 14.05 14.75 33.2M
2022-10-11 14.45 14.53 14.06 14.21 16.9M
2022-10-10 14.81 14.97 14.34 14.40 23.6M
2022-09-30 15.46 15.60 15.06 15.08 19.7M
2022-09-29 15.86 15.91 15.44 15.51 20.0M
2022-09-28 16.36 16.37 15.67 15.67 25.7M
2022-09-27 16.08 16.42 16.08 16.41 26.7M
2022-09-26 16.20 16.39 16.01 16.06 21.0M
2022-09-23 16.82 16.90 16.17 16.36 29.8M
2022-09-22 16.83 17.11 16.77 16.82 20.3M
2022-09-21 16.76 17.08 16.45 16.96 25.5M
2022-09-20 17.02 17.18 16.75 16.91 30.6M
2022-09-19 17.95 18.21 16.75 16.92 60.4M
2022-09-16 18.02 18.58 18.00 18.00 38.7M
2022-09-15 18.51 18.59 17.90 18.18 45.7M
2022-09-14 17.83 18.65 17.76 18.60 55.0M
2022-09-13 18.30 18.70 18.23 18.29 36.0M
2022-09-09 18.10 18.42 17.82 18.37 38.8M
2022-09-08 18.40 18.52 18.00 18.02 53.9M
2022-09-07 18.38 19.33 18.34 18.73 100.9M
2022-09-06 18.20 18.45 17.98 18.38 48.5M
2022-09-05 17.91 18.35 17.69 18.09 41.0M
2022-09-02 17.75 18.33 17.72 18.17 56.6M
2022-09-01 18.56 18.98 17.66 17.74 72.3M
2022-08-31 18.40 18.78 17.96 18.58 69.7M
2022-08-30 18.58 18.97 18.20 18.43 54.0M
2022-08-29 18.40 18.86 18.31 18.59 44.5M
2022-08-26 19.23 19.25 18.69 18.72 51.7M
2022-08-25 19.33 19.40 18.61 19.09 67.7M
2022-08-24 20.20 20.29 18.92 18.97 99.3M
2022-08-23 19.90 20.46 19.89 20.19 70.4M
2022-08-22 20.25 20.49 19.88 20.25 79.3M
2022-08-19 21.02 21.57 20.10 20.18 135.4M
2022-08-18 21.69 21.80 20.81 21.26 168.0M
2022-08-17 22.19 23.12 21.91 22.28 179.2M
2022-08-16 22.15 22.79 21.56 22.56 178.1M
2022-08-15 23.00 23.48 21.68 22.15 171.9M
2022-08-12 22.07 24.46 22.07 23.09 218.0M
2022-08-11 23.00 23.54 22.36 22.60 199.8M
2022-08-10 22.00 24.48 21.81 22.60 284.0M
2022-08-09 20.15 22.70 20.15 22.70 256.0M
2022-08-08 20.64 20.64 19.80 20.64 252.2M
2022-08-05 17.88 18.76 17.58 18.76 107.8M
2022-08-04 16.82 17.12 16.43 17.05 71.6M
2022-08-03 16.32 16.88 16.06 16.62 76.2M
2022-08-02 16.15 16.56 15.57 16.01 44.5M
2022-08-01 16.46 16.58 15.87 16.32 38.2M
2022-07-29 17.07 17.42 16.38 16.49 89.5M
2022-07-28 15.16 16.58 15.10 16.58 51.8M
2022-07-27 14.96 15.15 14.87 15.07 19.4M
2022-07-26 15.00 15.09 14.67 15.04 19.6M
2022-07-25 16.05 16.11 14.83 14.94 45.9M
2022-07-22 16.19 16.80 15.93 16.05 35.8M
2022-07-21 16.17 16.43 15.85 15.97 39.0M
2022-07-20 16.60 17.29 15.85 16.14 87.2M
2022-07-19 15.68 16.69 15.56 16.40 83.9M
2022-07-18 14.44 15.85 14.28 15.51 63.8M
2022-07-15 14.83 14.90 14.41 14.41 18.7M
2022-07-14 14.83 15.14 14.75 14.91 14.8M
2022-07-13 15.00 15.07 14.74 14.90 14.5M
2022-07-12 15.09 15.27 14.97 15.07 13.0M
2022-07-11 15.18 15.19 14.85 15.15 16.2M
2022-07-08 15.18 15.37 15.06 15.06 16.8M
2022-07-07 14.94 15.21 14.79 15.16 18.5M
2022-07-06 14.80 15.15 14.71 14.90 20.7M
2022-07-05 14.92 15.09 14.62 14.88 17.6M
2022-07-04 14.98 14.98 14.56 14.80 22.3M
2022-07-01 15.31 15.45 15.09 15.18 17.1M
2022-06-30 15.10 15.47 15.00 15.40 25.7M
2022-06-29 15.27 15.73 15.07 15.09 36.8M
2022-06-28 14.80 15.38 14.61 15.27 31.2M
2022-06-27 14.75 14.90 14.55 14.82 22.9M
2022-06-24 14.52 14.71 14.48 14.63 19.3M
2022-06-23 14.12 14.50 14.12 14.46 15.4M
2022-06-22 14.65 14.65 14.12 14.12 18.6M
2022-06-21 14.73 14.87 14.43 14.65 16.7M
2022-06-20 14.62 14.82 14.50 14.75 19.5M
2022-06-17 14.47 14.62 14.26 14.61 17.7M
2022-06-16 14.48 14.88 14.38 14.60 26.4M
2022-06-15 14.35 14.75 14.25 14.46 24.9M
2022-06-14 14.16 14.24 13.78 14.22 15.8M
2022-06-13 14.18 14.43 14.13 14.28 14.0M
2022-06-10 13.83 14.32 13.81 14.30 19.4M
2022-06-09 14.28 14.29 13.79 13.91 15.3M
2022-06-08 14.40 14.51 14.13 14.29 15.7M
2022-06-07 14.64 14.73 14.31 14.41 14.4M
2022-06-06 14.21 14.69 14.20 14.64 25.2M
2022-06-02 13.90 14.22 13.83 14.18 18.3M
2022-06-01 14.17 14.19 13.86 13.94 13.9M
2022-05-31 13.85 14.01 13.54 13.98 17.7M
2022-05-30 13.87 14.00 13.66 13.78 15.2M
2022-05-27 14.08 14.15 13.72 13.89 12.7M
2022-05-26 13.79 14.05 13.48 13.99 15.1M
2022-05-25 13.56 13.83 13.52 13.74 9.0M
2022-05-24 14.29 14.38 13.61 13.64 18.2M
2022-05-23 14.19 14.38 14.10 14.29 16.5M
2022-05-20 13.90 14.15 13.85 14.12 13.9M
2022-05-19 13.44 13.97 13.37 13.96 16.7M
2022-05-18 13.82 13.91 13.66 13.75 11.4M
2022-05-17 13.60 13.81 13.51 13.75 11.9M
2022-05-16 13.77 13.90 13.57 13.62 10.8M
2022-05-13 13.75 13.83 13.57 13.68 10.8M
2022-05-12 13.59 13.91 13.48 13.73 16.6M
2022-05-11 13.32 14.05 13.31 13.63 27.1M
2022-05-10 12.80 13.37 12.73 13.31 18.1M
2022-05-09 12.94 13.17 12.83 13.00 9.2M
2022-05-06 12.98 13.23 12.93 12.99 11.8M
2022-05-05 13.32 13.80 13.12 13.48 17.5M
2022-04-29 13.12 13.35 12.83 13.27 17.5M
2022-04-28 12.95 13.10 12.69 12.87 15.4M
2022-04-27 12.49 13.28 12.36 13.23 16.2M
2022-04-26 13.02 13.25 12.54 12.60 15.1M
2022-04-25 13.86 13.87 12.93 12.99 17.6M
2022-04-22 14.50 14.64 13.98 14.11 13.3M
2022-04-21 14.94 15.14 14.49 14.56 9.5M
2022-04-20 15.24 15.31 14.90 14.96 7.6M
2022-04-19 15.18 15.39 15.09 15.20 8.3M
2022-04-18 14.81 15.29 14.68 15.23 11.7M
2022-04-15 15.06 15.14 14.73 14.91 9.0M
2022-04-14 15.02 15.30 14.96 15.21 8.4M
2022-04-13 15.23 15.23 14.89 14.91 8.2M
2022-04-12 14.81 15.30 14.66 15.23 11.9M
2022-04-11 15.55 15.56 14.67 14.81 14.5M
2022-04-08 15.81 15.81 15.29 15.54 12.4M
2022-04-07 16.15 16.35 15.70 15.73 13.8M
2022-04-06 16.51 16.52 16.15 16.26 11.2M
2022-04-01 16.49 16.78 16.36 16.61 10.4M
2022-03-31 17.17 17.18 16.51 16.58 14.6M
2022-03-30 17.21 17.30 16.89 17.23 11.0M
2022-03-29 17.55 17.60 17.01 17.09 8.0M
2022-03-28 17.22 17.56 17.19 17.48 6.5M
2022-03-25 17.48 17.76 17.38 17.38 8.2M
2022-03-24 17.53 17.60 17.35 17.37 7.6M
2022-03-23 17.63 17.74 17.53 17.63 7.6M
2022-03-22 17.55 17.82 17.50 17.60 8.6M
2022-03-21 17.48 17.65 17.41 17.59 11.8M
2022-03-18 17.21 17.50 17.12 17.46 11.7M
2022-03-17 16.99 17.45 16.99 17.23 15.2M
2022-03-16 16.65 16.90 15.91 16.82 16.2M
2022-03-15 17.16 17.34 16.33 16.36 14.1M
2022-03-14 17.17 17.90 17.10 17.20 10.3M
2022-03-11 16.90 17.44 16.90 17.42 12.0M
2022-03-10 17.25 17.57 17.04 17.25 14.4M
2022-03-09 17.25 17.39 16.21 16.92 14.5M
2022-03-08 17.44 17.57 16.88 17.10 12.5M
2022-03-07 17.88 17.92 17.31 17.40 11.3M
2022-03-04 17.80 18.25 17.71 17.93 10.8M
2022-03-03 18.01 18.28 17.80 17.85 10.7M
2022-03-02 17.91 18.08 17.88 17.94 7.4M
2022-03-01 18.12 18.19 17.94 18.04 9.4M
2022-02-28 18.27 18.28 18.00 18.10 8.9M
2022-02-25 18.45 18.56 18.15 18.26 11.4M
2022-02-24 18.35 18.56 18.02 18.20 18.6M
2022-02-23 18.11 18.63 18.10 18.55 18.4M
2022-02-22 18.05 18.26 17.96 18.11 8.7M
2022-02-21 17.93 18.29 17.85 18.19 11.5M
2022-02-18 17.74 17.95 17.67 17.93 5.7M
2022-02-17 17.91 18.06 17.78 17.89 7.3M
2022-02-16 18.03 18.13 17.87 17.92 7.9M
2022-02-15 17.73 17.96 17.71 17.95 8.3M
2022-02-14 17.56 17.82 17.30 17.81 7.6M
2022-02-11 17.78 17.96 17.66 17.72 8.4M
2022-02-10 18.02 18.13 17.84 17.93 9.5M
2022-02-09 17.68 18.01 17.68 17.98 9.7M
2022-02-08 17.55 17.78 17.45 17.78 10.4M
2022-02-07 17.87 18.03 17.61 17.66 12.1M
2022-01-28 17.31 17.67 17.11 17.41 15.6M
2022-01-27 17.57 17.64 16.85 16.88 14.0M
2022-01-26 17.75 17.84 17.39 17.57 8.6M
2022-01-25 18.17 18.28 17.60 17.66 12.1M
2022-01-24 18.03 18.30 18.03 18.18 6.9M
2022-01-21 18.29 18.43 18.01 18.20 11.8M
2022-01-20 18.89 18.99 18.25 18.29 16.1M
2022-01-19 19.09 19.13 18.82 18.89 10.9M
2022-01-18 19.04 19.35 19.03 19.20 15.0M
2022-01-17 18.76 19.11 18.76 19.03 10.3M
2022-01-14 18.75 19.02 18.74 18.82 9.0M
2022-01-13 19.11 19.23 18.83 18.88 10.5M
2022-01-12 18.98 19.18 18.96 19.18 10.5M
2022-01-11 18.89 19.10 18.88 18.95 8.7M
2022-01-10 19.00 19.04 18.49 19.00 14.5M
2022-01-07 19.14 19.23 18.97 19.00 13.8M
2022-01-06 19.13 19.29 18.99 19.14 12.2M
2022-01-05 19.50 19.55 18.95 19.29 20.4M
2022-01-04 19.50 19.60 19.32 19.54 14.1M