Guangdong Tonze Electric Co Ltd (002759)

002759
🏛️ China →
16.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 14.79 16.30 14.56 16.30 101.4M
2025-09-25 15.27 15.50 14.80 14.82 77.0M
2025-09-24 14.11 16.05 14.11 15.63 116.6M
2025-09-23 15.27 15.32 14.20 14.59 69.1M
2025-09-22 15.20 15.65 14.87 15.10 78.8M
2025-09-19 16.73 16.88 15.76 15.76 114.7M
2025-09-18 17.66 18.29 17.17 17.51 149.5M
2025-09-17 19.60 20.00 17.82 17.83 191.9M
2025-09-16 16.96 19.02 16.20 19.02 181.0M
2025-09-15 18.03 19.50 17.27 17.29 200.4M
2025-09-12 17.51 19.14 16.02 17.89 213.7M
2025-09-11 17.56 18.25 16.38 17.80 188.9M
2025-09-10 16.00 17.88 15.80 17.54 233.5M
2025-09-09 16.81 16.81 16.20 16.81 122.5M
2025-09-08 15.28 15.28 15.28 15.28 11.0M
2025-09-05 13.89 13.89 13.89 13.89 15.3M
2025-09-04 12.11 12.63 11.92 12.63 37.5M
2025-09-03 11.18 11.99 10.93 11.48 65.1M
2025-09-02 11.32 11.43 10.99 11.23 40.6M
2025-09-01 10.69 11.70 10.59 11.31 65.0M
2025-08-29 10.09 11.08 10.01 10.67 54.8M
2025-08-28 9.86 10.15 9.72 10.10 24.5M
2025-08-27 10.15 10.39 9.85 9.86 29.5M
2025-08-26 10.18 10.33 10.07 10.19 23.3M
2025-08-25 9.92 10.38 9.85 10.18 36.8M
2025-08-22 9.94 10.17 9.88 9.91 28.6M
2025-08-21 10.31 10.55 9.97 10.18 50.3M
2025-08-20 9.85 9.88 9.72 9.83 16.4M
2025-08-19 10.03 10.03 9.77 9.88 24.5M
2025-08-18 9.75 10.25 9.75 10.03 32.9M
2025-08-15 9.41 9.64 9.41 9.63 14.3M
2025-08-14 9.68 9.88 9.40 9.44 18.4M
2025-08-13 9.70 9.79 9.63 9.67 18.0M
2025-08-12 9.93 9.98 9.56 9.74 31.2M
2025-08-11 9.59 9.95 9.55 9.71 46.8M
2025-08-08 9.20 9.27 9.17 9.21 7.8M
2025-08-07 9.28 9.31 9.17 9.23 8.6M
2025-08-06 9.28 9.30 9.18 9.28 8.7M
2025-08-05 9.23 9.37 9.19 9.26 11.4M
2025-08-04 9.16 9.23 9.02 9.23 9.3M
2025-08-01 9.17 9.24 9.11 9.20 8.7M
2025-07-31 9.29 9.38 9.12 9.18 12.8M
2025-07-30 9.56 9.57 9.21 9.31 17.1M
2025-07-29 9.59 9.73 9.45 9.57 20.4M
2025-07-28 9.45 9.64 9.39 9.62 23.6M
2025-07-25 9.33 9.58 9.29 9.45 30.3M
2025-07-24 9.05 9.32 9.05 9.32 26.3M
2025-07-23 9.26 9.26 9.05 9.05 19.3M
2025-07-22 9.16 9.33 9.11 9.26 28.4M
2025-07-21 9.13 9.35 9.13 9.20 20.8M
2025-07-18 9.09 9.28 9.08 9.15 24.2M
2025-07-17 9.04 9.11 8.98 9.06 11.0M
2025-07-16 9.04 9.07 8.97 9.04 10.2M
2025-07-15 9.09 9.12 8.90 8.98 18.0M
2025-07-14 9.15 9.33 9.10 9.15 14.0M
2025-07-11 9.22 9.27 9.15 9.17 20.1M
2025-07-10 9.32 9.34 9.20 9.27 16.6M
2025-07-09 9.38 9.47 9.24 9.29 23.7M
2025-07-08 9.28 9.39 9.25 9.38 23.0M
2025-07-07 9.28 9.43 9.22 9.33 23.7M
2025-07-04 9.39 9.43 9.17 9.23 30.3M
2025-07-03 9.28 9.51 9.14 9.46 47.8M
2025-07-02 9.67 9.72 9.48 9.55 36.9M
2025-07-01 9.85 10.05 9.51 9.80 67.8M
2025-06-30 10.06 10.58 9.91 10.05 104.1M
2025-06-27 11.23 11.99 10.39 10.41 144.4M
2025-06-26 11.44 11.44 11.25 11.44 39.3M
2025-06-25 10.40 10.40 10.21 10.40 30.3M
2025-06-24 8.76 9.45 8.76 9.45 48.2M
2025-06-23 8.38 8.61 8.23 8.59 35.9M
2025-06-20 8.40 8.88 8.32 8.36 47.6M
2025-06-19 8.10 8.65 8.10 8.49 60.0M
2025-06-18 8.12 8.19 7.92 8.19 18.8M
2025-06-17 8.11 8.23 8.08 8.16 19.4M
2025-06-16 8.02 8.17 7.86 8.15 23.5M
2025-06-13 8.17 8.33 8.00 8.02 35.4M
2025-06-12 8.50 8.56 8.12 8.22 52.7M
2025-06-11 7.71 8.49 7.71 8.49 15.9M
2025-06-10 7.68 7.85 7.56 7.72 13.3M
2025-06-09 7.64 7.86 7.61 7.68 14.2M
2025-06-06 7.50 7.65 7.47 7.58 8.2M
2025-06-05 7.63 7.64 7.48 7.49 8.8M
2025-06-04 7.54 7.77 7.54 7.63 8.6M
2025-06-03 7.51 7.67 7.51 7.56 5.7M
2025-05-30 7.72 7.75 7.54 7.56 6.9M
2025-05-29 7.74 7.82 7.71 7.75 6.7M
2025-05-28 7.90 7.97 7.71 7.74 6.1M
2025-05-27 7.76 7.91 7.72 7.88 5.0M
2025-05-26 7.76 7.88 7.73 7.81 4.3M
2025-05-23 7.80 7.92 7.76 7.78 5.8M
2025-05-22 8.01 8.06 7.81 7.84 5.6M
2025-05-21 7.98 8.07 7.94 8.00 5.6M
2025-05-20 7.90 8.00 7.85 7.98 4.4M
2025-05-19 7.83 7.92 7.80 7.91 4.1M
2025-05-16 7.79 7.90 7.76 7.85 4.2M
2025-05-15 7.89 7.89 7.78 7.79 4.7M
2025-05-14 7.84 7.95 7.78 7.91 6.3M
2025-05-13 7.94 7.98 7.85 7.87 5.5M
2025-05-12 7.85 7.89 7.78 7.86 5.7M
2025-05-09 7.81 7.82 7.67 7.73 4.7M
2025-05-08 7.71 7.88 7.67 7.83 8.3M
2025-05-07 7.66 7.95 7.62 7.71 10.8M
2025-05-06 7.43 7.64 7.43 7.63 6.2M
2025-04-30 7.36 7.55 7.30 7.44 8.6M
2025-04-29 7.20 7.42 7.20 7.33 7.4M
2025-04-28 7.34 7.47 7.12 7.21 10.3M
2025-04-25 7.15 7.19 7.10 7.11 3.6M
2025-04-24 7.19 7.28 7.13 7.14 5.0M
2025-04-23 7.26 7.31 7.16 7.19 4.6M
2025-04-22 7.16 7.32 7.11 7.25 5.8M
2025-04-21 7.07 7.19 7.02 7.18 4.4M
2025-04-18 7.09 7.14 7.02 7.07 3.4M
2025-04-17 7.08 7.17 7.05 7.10 4.3M
2025-04-16 7.13 7.19 6.90 7.08 5.4M
2025-04-15 7.12 7.25 7.11 7.19 6.4M
2025-04-14 7.04 7.18 7.04 7.11 6.2M
2025-04-11 6.87 7.00 6.82 6.95 5.6M
2025-04-10 6.89 7.06 6.89 6.90 9.3M
2025-04-09 6.59 6.90 6.09 6.82 12.6M
2025-04-08 6.79 6.88 6.50 6.69 13.4M
2025-04-07 7.04 7.27 6.84 6.84 10.3M
2025-04-03 7.55 7.70 7.51 7.60 5.5M
2025-04-02 7.53 7.67 7.46 7.62 6.4M
2025-04-01 7.78 7.83 7.53 7.53 14.2M
2025-03-31 7.93 7.93 7.66 7.76 8.3M
2025-03-28 8.12 8.16 7.96 7.97 6.7M
2025-03-27 8.15 8.37 8.05 8.14 8.8M
2025-03-26 8.21 8.35 8.13 8.21 6.4M
2025-03-25 8.08 8.25 8.02 8.18 7.8M
2025-03-24 8.28 8.35 7.90 8.09 12.9M
2025-03-21 8.60 8.61 8.29 8.30 14.3M
2025-03-20 8.75 8.94 8.60 8.62 16.2M
2025-03-19 8.71 8.84 8.58 8.82 15.7M
2025-03-18 8.82 8.94 8.73 8.76 10.1M
2025-03-17 8.84 8.97 8.76 8.79 11.8M
2025-03-14 8.62 8.98 8.62 8.84 18.2M
2025-03-13 8.82 8.85 8.58 8.70 15.8M
2025-03-12 8.83 9.07 8.72 8.82 21.6M
2025-03-11 8.72 9.01 8.66 8.83 14.6M
2025-03-10 8.65 8.90 8.61 8.86 21.3M
2025-03-07 8.75 8.80 8.53 8.60 21.7M
2025-03-06 8.79 8.93 8.67 8.85 25.7M
2025-03-05 9.00 9.03 8.65 8.81 27.4M
2025-03-04 9.50 9.52 8.75 9.03 51.8M
2025-03-03 8.47 9.27 8.47 9.27 34.9M
2025-02-28 8.61 8.87 8.38 8.43 22.8M
2025-02-27 8.50 8.76 8.47 8.68 27.5M
2025-02-26 8.33 8.52 8.32 8.48 14.8M
2025-02-25 8.23 8.41 8.16 8.33 11.8M
2025-02-24 8.45 8.58 8.21 8.33 17.8M
2025-02-21 8.17 8.50 7.98 8.44 28.8M
2025-02-20 7.95 8.17 7.86 8.16 15.2M
2025-02-19 7.81 7.99 7.78 7.97 13.8M
2025-02-18 8.14 8.32 7.82 7.86 22.2M
2025-02-17 8.14 8.26 8.03 8.14 16.1M
2025-02-14 8.25 8.52 8.12 8.22 22.0M
2025-02-13 7.95 8.45 7.95 8.26 33.1M
2025-02-12 7.82 8.02 7.75 7.97 17.3M
2025-02-11 8.23 8.30 7.78 7.83 24.2M
2025-02-10 8.23 8.28 7.93 8.18 19.5M
2025-02-07 7.92 8.48 7.85 8.22 21.3M
2025-02-06 7.76 7.97 7.65 7.92 14.3M
2025-02-05 7.71 7.84 7.67 7.76 7.8M
2025-01-27 7.76 8.00 7.65 7.68 8.8M
2025-01-24 7.60 7.83 7.56 7.75 10.3M
2025-01-23 7.85 8.15 7.62 7.62 14.8M
2025-01-22 8.41 8.41 7.70 7.81 25.3M
2025-01-21 8.30 8.88 8.30 8.55 29.9M
2025-01-20 8.02 8.64 7.98 8.37 21.8M
2025-01-17 7.97 8.19 7.92 7.99 9.7M
2025-01-16 7.92 8.09 7.87 7.97 10.7M
2025-01-15 7.99 8.14 7.76 7.90 13.9M
2025-01-14 7.73 8.02 7.70 8.00 22.2M
2025-01-13 7.42 7.73 7.29 7.69 13.8M
2025-01-10 7.88 7.90 7.50 7.50 8.7M
2025-01-09 7.79 7.97 7.75 7.86 11.9M
2025-01-08 7.98 7.98 7.58 7.85 12.7M
2025-01-07 7.79 8.00 7.71 7.99 14.7M
2025-01-06 7.92 8.00 7.66 7.78 11.5M
2025-01-03 8.48 8.48 7.87 7.90 14.4M
2025-01-02 8.77 8.89 8.30 8.43 11.9M