Shenzhen Asiantime International Construction Co Ltd (002811)

002811
🏛️ China →
11.91
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
2023-12-29 9.69 9.89 9.63 9.85 2.4M
2023-12-28 9.47 9.70 9.25 9.66 2.3M
2023-12-27 9.45 9.47 9.28 9.43 1.3M
2023-12-26 9.50 9.53 9.29 9.33 1.7M
2023-12-25 9.66 9.66 9.36 9.47 1.8M
2023-12-22 9.75 9.83 9.62 9.65 2.1M
2023-12-21 9.57 9.75 9.48 9.74 1.9M
2023-12-20 9.61 9.78 9.58 9.63 2.0M
2023-12-19 9.72 9.72 9.48 9.62 1.4M
2023-12-18 9.67 9.85 9.54 9.64 2.1M
2023-12-15 9.75 9.91 9.68 9.71 1.7M
2023-12-14 9.76 9.90 9.67 9.86 2.1M
2023-12-13 9.77 9.82 9.62 9.75 1.9M
2023-12-12 9.55 9.72 9.43 9.70 2.7M
2023-12-11 9.34 9.57 9.26 9.54 3.5M
2023-12-08 9.61 9.79 9.34 9.39 2.9M
2023-12-07 9.73 9.82 9.59 9.61 2.4M
2023-12-06 9.63 9.74 9.46 9.74 1.7M
2023-12-05 9.75 9.77 9.53 9.62 1.5M
2023-12-04 9.66 9.75 9.55 9.67 1.9M
2023-12-01 9.69 9.73 9.52 9.63 1.7M
2023-11-30 9.69 9.72 9.50 9.67 1.7M
2023-11-29 9.77 9.82 9.64 9.69 1.5M
2023-11-28 9.63 10.00 9.58 9.77 2.2M
2023-11-27 9.49 9.78 9.49 9.66 2.9M
2023-11-24 9.69 9.82 9.54 9.57 1.8M
2023-11-23 9.49 9.62 9.48 9.59 2.1M
2023-11-22 9.55 9.69 9.47 9.49 2.9M
2023-11-21 9.53 9.67 9.49 9.55 1.6M
2023-11-20 9.42 9.58 9.42 9.55 1.9M
2023-11-17 9.45 9.56 9.42 9.45 1.9M
2023-11-16 9.48 9.62 9.44 9.45 2.4M
2023-11-15 9.60 9.69 9.45 9.47 2.0M
2023-11-14 9.44 9.59 9.36 9.51 2.4M
2023-11-13 9.23 9.43 9.15 9.41 4.4M
2023-11-10 9.51 9.51 9.10 9.15 5.4M
2023-11-09 9.37 9.68 9.37 9.65 4.4M
2023-11-08 9.31 9.47 9.30 9.40 1.9M
2023-11-07 9.23 9.36 9.12 9.35 2.5M
2023-11-06 9.11 9.20 8.99 9.20 2.9M
2023-11-03 8.90 9.00 8.89 8.98 2.3M
2023-11-02 8.92 9.00 8.85 8.92 2.4M
2023-11-01 8.90 8.99 8.80 8.95 2.7M
2023-10-31 8.70 8.89 8.70 8.84 2.6M
2023-10-30 8.64 8.87 8.61 8.70 1.7M
2023-10-27 8.52 8.71 8.46 8.64 1.9M
2023-10-26 8.50 8.55 8.37 8.49 2.1M
2023-10-25 8.25 8.51 8.24 8.49 2.7M
2023-10-24 7.75 8.18 7.73 8.18 1.9M
2023-10-23 7.86 7.86 7.64 7.72 1.8M
2023-10-20 7.90 7.98 7.74 7.87 1.3M
2023-10-19 7.90 8.05 7.77 7.86 1.2M
2023-10-18 8.00 8.02 7.86 7.89 1.1M
2023-10-17 7.95 8.02 7.89 8.00 1.1M
2023-10-16 7.85 8.01 7.84 7.95 1.4M
2023-10-13 7.90 7.97 7.78 7.84 1.2M
2023-10-12 8.07 8.12 7.91 7.93 1.5M
2023-10-11 8.16 8.23 8.02 8.09 1.3M
2023-10-10 8.23 8.28 8.11 8.13 1.1M
2023-10-09 8.43 8.43 8.21 8.25 1.9M
2023-09-28 8.36 8.48 8.25 8.46 1.5M
2023-09-27 8.18 8.37 8.10 8.28 1.3M
2023-09-26 8.18 8.27 8.14 8.18 1.0M
2023-09-25 8.35 8.39 8.15 8.19 1.9M
2023-09-22 8.15 8.39 8.09 8.36 2.0M
2023-09-21 8.22 8.42 8.13 8.17 1.7M
2023-09-20 8.29 8.37 8.13 8.21 1.8M
2023-09-19 8.51 8.63 8.27 8.28 2.3M
2023-09-18 8.17 8.51 8.10 8.48 2.7M
2023-09-15 8.12 8.22 8.03 8.17 1.8M
2023-09-14 8.11 8.23 8.05 8.14 2.3M
2023-09-13 8.02 8.21 8.02 8.11 2.0M
2023-09-12 8.03 8.18 8.00 8.07 2.3M
2023-09-11 8.15 8.15 7.95 8.01 3.4M
2023-09-08 8.43 8.58 8.09 8.12 5.8M
2023-09-07 8.38 9.10 8.38 8.48 7.2M
2023-09-06 8.36 8.57 8.29 8.48 2.8M
2023-09-05 8.46 8.52 8.14 8.34 2.9M
2023-09-04 8.42 8.63 8.32 8.46 3.9M
2023-09-01 8.56 8.74 8.25 8.36 3.5M
2023-08-31 8.69 8.80 8.32 8.39 2.6M
2023-08-30 8.66 8.78 8.58 8.63 2.7M
2023-08-29 8.77 8.77 8.52 8.66 3.0M
2023-08-28 9.13 9.13 8.51 8.52 2.9M
2023-08-25 8.56 8.80 8.52 8.57 1.3M
2023-08-24 8.92 8.94 8.50 8.58 1.6M
2023-08-23 8.87 9.08 8.77 8.83 1.0M
2023-08-22 9.03 9.09 8.80 8.87 1.3M
2023-08-21 8.86 9.09 8.85 8.94 1.4M
2023-08-18 8.90 9.08 8.81 8.85 1.0M
2023-08-17 8.64 8.95 8.57 8.95 1.4M
2023-08-16 8.76 8.81 8.59 8.69 1.1M
2023-08-15 8.95 8.98 8.64 8.71 1.8M
2023-08-14 8.65 8.95 8.43 8.93 2.0M
2023-08-11 8.89 8.89 8.60 8.66 1.8M
2023-08-10 8.90 8.90 8.74 8.81 0.9M
2023-08-09 8.92 9.01 8.80 8.84 1.1M
2023-08-08 8.81 8.95 8.77 8.92 1.5M
2023-08-07 8.86 8.91 8.72 8.81 2.2M
2023-08-04 9.07 9.12 8.83 8.86 1.4M
2023-08-03 9.05 9.10 8.86 9.07 2.0M
2023-08-02 8.92 9.10 8.89 9.05 1.8M
2023-08-01 8.82 9.03 8.64 8.96 2.6M
2023-07-31 8.97 8.97 8.73 8.82 2.0M
2023-07-28 8.98 8.98 8.68 8.79 1.8M
2023-07-27 8.89 8.94 8.72 8.80 1.9M
2023-07-26 8.77 8.96 8.64 8.90 2.3M
2023-07-25 8.65 8.77 8.61 8.76 2.3M
2023-07-24 8.49 8.72 8.47 8.66 1.9M
2023-07-21 8.44 8.66 8.44 8.53 1.8M
2023-07-20 8.66 8.66 8.46 8.56 1.6M
2023-07-19 8.58 8.65 8.46 8.57 1.0M
2023-07-18 8.55 8.62 8.44 8.53 1.5M
2023-07-17 8.39 8.54 8.31 8.53 1.7M
2023-07-14 8.47 8.65 8.38 8.43 2.2M
2023-07-13 8.27 8.55 8.18 8.47 4.1M
2023-07-12 8.36 8.48 8.18 8.23 1.9M
2023-07-11 8.18 8.38 8.14 8.27 1.8M
2023-07-10 8.10 8.26 7.96 8.17 2.0M
2023-07-07 8.09 8.15 7.96 8.04 1.1M
2023-07-06 8.13 8.13 7.95 8.05 1.7M
2023-07-05 8.00 8.21 7.97 8.12 2.3M
2023-07-04 8.15 8.15 8.00 8.05 1.6M
2023-07-03 7.93 8.15 7.93 8.10 2.2M
2023-06-30 7.58 7.94 7.58 7.93 2.1M
2023-06-29 7.46 7.70 7.46 7.69 1.8M
2023-06-28 7.49 7.57 7.40 7.53 2.6M
2023-06-27 7.18 7.51 7.17 7.50 2.7M
2023-06-26 7.22 7.28 7.14 7.20 2.5M
2023-06-21 7.27 7.33 7.20 7.22 2.6M
2023-06-20 7.40 7.41 7.21 7.25 3.0M
2023-06-19 7.57 7.59 7.40 7.41 3.1M
2023-06-16 7.73 7.75 7.53 7.57 3.8M
2023-06-15 8.28 8.32 7.72 7.87 4.2M
2023-06-14 7.92 8.33 7.92 8.27 3.6M
2023-06-13 7.95 7.98 7.80 7.93 1.1M
2023-06-12 7.89 7.98 7.76 7.95 1.3M
2023-06-09 8.05 8.17 7.90 7.93 1.6M
2023-06-08 7.87 8.23 7.87 8.10 2.2M
2023-06-07 7.85 8.02 7.78 7.93 1.0M
2023-06-06 7.93 8.05 7.84 7.86 1.1M
2023-06-05 7.95 7.99 7.85 7.93 1.2M
2023-06-02 7.82 7.91 7.78 7.84 1.2M
2023-06-01 8.10 8.10 7.78 7.82 1.7M
2023-05-31 8.17 8.18 8.01 8.02 1.0M
2023-05-30 8.16 8.19 7.96 8.18 1.5M
2023-05-29 8.24 8.24 8.04 8.07 1.5M
2023-05-26 8.20 8.20 8.04 8.17 1.0M
2023-05-25 8.16 8.23 8.05 8.18 1.4M
2023-05-24 8.11 8.23 8.00 8.19 1.5M
2023-05-23 8.11 8.19 7.91 8.05 1.3M
2023-05-22 8.04 8.14 8.00 8.06 1.3M
2023-05-19 8.06 8.12 7.99 8.06 1.0M
2023-05-18 8.07 8.14 8.05 8.10 1.2M
2023-05-17 7.95 8.11 7.89 8.07 1.7M
2023-05-16 7.97 8.07 7.85 7.92 1.5M
2023-05-15 7.97 8.03 7.79 7.97 1.1M
2023-05-12 7.95 8.05 7.91 7.99 1.4M
2023-05-11 7.84 8.00 7.79 7.98 1.5M
2023-05-10 7.70 7.90 7.69 7.84 1.8M
2023-05-09 7.77 7.91 7.73 7.74 1.6M
2023-05-08 7.80 7.93 7.75 7.84 2.0M
2023-05-05 7.63 7.87 7.57 7.81 2.6M
2023-05-04 7.39 7.64 7.38 7.63 2.4M
2023-04-28 7.22 7.38 7.13 7.36 1.2M
2023-04-27 7.15 7.31 7.09 7.20 1.4M
2023-04-26 7.05 7.21 6.96 7.13 1.4M
2023-04-25 7.06 7.09 6.93 7.08 1.7M
2023-04-24 7.07 7.17 6.93 7.09 1.3M
2023-04-21 7.20 7.29 7.08 7.08 1.2M
2023-04-20 7.25 7.29 7.15 7.24 1.0M
2023-04-19 7.31 7.34 7.21 7.23 0.9M
2023-04-18 7.38 7.38 7.26 7.32 0.8M
2023-04-17 7.31 7.50 7.30 7.38 1.5M
2023-04-14 7.41 7.45 7.29 7.30 1.4M
2023-04-13 7.36 7.44 7.30 7.40 1.6M
2023-04-12 7.26 7.35 7.23 7.32 1.3M
2023-04-11 7.24 7.30 7.16 7.25 1.9M
2023-04-10 7.47 7.47 7.20 7.24 2.5M
2023-04-07 7.42 7.52 7.38 7.48 0.8M
2023-04-06 7.58 7.59 7.36 7.42 1.3M
2023-04-04 7.64 7.69 7.53 7.58 1.2M
2023-04-03 7.64 7.64 7.50 7.58 1.2M
2023-03-31 7.61 7.67 7.59 7.64 1.0M
2023-03-30 7.71 7.74 7.54 7.60 1.4M
2023-03-29 7.82 7.85 7.70 7.71 1.7M
2023-03-28 8.05 8.05 7.80 7.83 1.9M
2023-03-27 8.15 8.15 7.92 7.98 2.3M
2023-03-24 8.27 8.27 8.10 8.10 3.0M
2023-03-23 8.34 8.34 8.18 8.22 3.0M
2023-03-22 8.41 8.54 8.28 8.39 4.9M
2023-03-21 8.31 8.60 8.24 8.37 6.0M
2023-03-20 8.37 8.63 8.20 8.28 7.2M
2023-03-17 8.10 8.86 8.04 8.37 7.0M
2023-03-16 8.23 8.23 8.03 8.05 1.5M
2023-03-15 8.00 8.23 7.93 8.18 1.5M
2023-03-14 8.16 8.17 7.90 7.94 2.1M
2023-03-13 8.18 8.35 8.10 8.16 1.5M
2023-03-10 8.34 8.42 8.12 8.16 1.8M
2023-03-09 8.27 8.43 8.19 8.42 2.6M
2023-03-08 8.12 8.44 8.02 8.27 2.2M
2023-03-07 8.10 8.24 8.04 8.05 1.3M
2023-03-06 8.18 8.22 8.09 8.13 1.2M
2023-03-03 8.28 8.28 8.14 8.17 0.9M
2023-03-02 8.35 8.35 8.17 8.18 1.1M
2023-03-01 8.06 8.29 8.05 8.23 2.7M
2023-02-28 7.98 8.10 7.97 8.05 1.0M
2023-02-27 8.14 8.16 7.95 7.97 1.2M
2023-02-24 8.10 8.30 8.01 8.10 1.3M
2023-02-23 8.09 8.18 8.04 8.06 1.1M
2023-02-22 8.01 8.15 7.95 8.09 1.2M
2023-02-21 8.04 8.09 7.97 8.05 0.8M
2023-02-20 8.05 8.07 7.89 8.00 1.4M
2023-02-17 7.96 8.11 7.92 7.98 1.1M
2023-02-16 8.24 8.25 7.84 7.94 1.6M
2023-02-15 8.18 8.25 8.13 8.17 1.4M
2023-02-14 8.16 8.27 8.11 8.15 1.1M
2023-02-13 8.18 8.18 8.09 8.13 1.4M
2023-02-10 8.08 8.27 8.07 8.13 2.1M
2023-02-09 8.00 8.12 8.00 8.08 0.9M
2023-02-08 8.13 8.14 8.00 8.05 0.9M
2023-02-07 8.00 8.10 7.95 8.09 1.5M
2023-02-06 7.92 7.99 7.85 7.96 1.3M
2023-02-03 7.90 7.91 7.72 7.88 1.3M
2023-02-02 7.85 7.90 7.82 7.84 1.1M
2023-02-01 7.86 7.89 7.75 7.85 1.5M
2023-01-31 7.68 7.82 7.62 7.82 1.9M
2023-01-30 7.61 7.75 7.61 7.67 1.3M
2023-01-20 7.58 7.67 7.54 7.61 1.4M
2023-01-19 7.52 7.62 7.44 7.61 1.4M
2023-01-18 7.42 7.51 7.39 7.49 0.9M
2023-01-17 7.42 7.46 7.38 7.43 0.8M
2023-01-16 7.25 7.43 7.25 7.41 1.3M
2023-01-13 7.27 7.38 7.23 7.32 0.8M
2023-01-12 7.27 7.33 7.18 7.31 1.0M
2023-01-11 7.36 7.40 7.27 7.28 0.9M
2023-01-10 7.44 7.48 7.36 7.38 1.1M
2023-01-09 7.43 7.54 7.37 7.43 1.5M
2023-01-06 7.43 7.58 7.38 7.43 1.3M
2023-01-05 7.50 7.54 7.37 7.43 1.8M
2023-01-04 7.37 7.50 7.36 7.49 1.6M
2023-01-03 7.15 7.39 7.15 7.38 1.6M