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
2024-12-31 8.61 8.87 8.46 8.57 3.8M
2024-12-30 8.67 8.77 8.37 8.61 2.7M
2024-12-27 8.61 8.86 8.56 8.76 2.8M
2024-12-26 8.57 8.92 8.52 8.62 3.0M
2024-12-25 8.83 8.83 8.39 8.56 3.7M
2024-12-24 8.99 9.05 8.67 8.85 4.8M
2024-12-23 9.61 9.62 8.90 9.08 4.8M
2024-12-20 9.48 9.70 9.41 9.62 3.2M
2024-12-19 9.33 9.60 9.05 9.55 4.0M
2024-12-18 9.75 9.80 9.20 9.49 6.0M
2024-12-17 10.22 10.24 9.38 9.87 7.5M
2024-12-16 10.20 10.60 9.99 10.28 7.8M
2024-12-13 9.87 10.59 9.80 10.15 8.7M
2024-12-12 9.54 9.97 9.50 9.95 5.9M
2024-12-11 9.49 9.56 9.40 9.51 3.3M
2024-12-10 9.72 9.89 9.43 9.46 5.4M
2024-12-09 9.38 9.74 9.20 9.54 6.5M
2024-12-06 9.21 9.34 9.21 9.34 3.3M
2024-12-05 9.15 9.26 9.15 9.22 2.9M
2024-12-04 9.33 9.41 9.11 9.19 4.8M
2024-12-03 9.32 9.57 9.22 9.40 7.4M
2024-12-02 9.98 9.98 9.18 9.34 10.9M
2024-11-29 9.19 9.79 9.16 9.43 7.7M
2024-11-28 9.10 9.50 9.04 9.19 8.6M
2024-11-27 8.96 9.53 8.60 9.14 8.1M
2024-11-26 8.90 9.21 8.80 9.01 7.8M
2024-11-25 8.40 8.74 8.40 8.73 3.7M
2024-11-22 8.77 8.77 8.50 8.52 5.0M
2024-11-21 8.70 8.79 8.61 8.73 2.9M
2024-11-20 8.57 8.73 8.49 8.70 3.8M
2024-11-19 8.39 8.56 8.33 8.56 4.0M
2024-11-18 8.68 8.78 8.35 8.43 5.1M
2024-11-15 8.69 8.97 8.58 8.63 5.5M
2024-11-14 8.95 9.16 8.73 8.77 6.9M
2024-11-13 9.23 9.24 8.77 8.96 12.1M
2024-11-12 10.18 10.28 9.27 9.49 24.2M
2024-11-11 9.15 10.08 9.02 10.08 10.8M
2024-11-08 9.06 9.20 8.83 9.16 5.9M
2024-11-07 8.56 9.10 8.42 9.05 5.3M
2024-11-06 8.65 8.65 8.40 8.60 3.6M
2024-11-05 8.38 8.60 8.22 8.59 4.8M
2024-11-04 8.21 8.31 8.08 8.27 4.2M
2024-11-01 8.63 8.69 8.12 8.18 6.7M
2024-10-31 8.57 8.90 8.57 8.66 4.0M
2024-10-30 8.72 8.77 8.49 8.57 4.7M
2024-10-29 9.13 9.33 8.61 8.69 8.6M
2024-10-28 8.54 9.06 8.47 9.02 6.5M
2024-10-25 8.38 8.51 8.20 8.45 4.5M
2024-10-24 8.43 8.45 8.24 8.31 4.5M
2024-10-23 8.45 8.54 8.36 8.45 4.3M
2024-10-22 8.28 8.58 8.21 8.45 4.4M
2024-10-21 8.34 8.47 8.10 8.30 4.4M
2024-10-18 8.06 8.39 7.99 8.32 5.5M
2024-10-17 8.30 8.47 8.05 8.06 4.3M
2024-10-16 8.10 8.48 8.10 8.26 4.2M
2024-10-15 8.19 8.55 8.03 8.21 6.5M
2024-10-14 7.87 8.20 7.84 8.20 4.5M
2024-10-11 8.08 8.15 7.67 7.88 3.8M
2024-10-10 7.95 8.32 7.87 8.16 7.2M
2024-10-09 8.28 8.40 7.90 8.02 7.7M
2024-10-08 8.78 8.80 7.83 8.40 10.5M
2024-09-30 7.69 8.10 7.38 8.03 9.7M
2024-09-27 7.41 7.62 7.14 7.47 5.0M
2024-09-26 7.20 7.31 7.17 7.30 3.8M
2024-09-25 7.13 7.47 7.07 7.20 5.3M
2024-09-24 6.82 7.25 6.82 7.10 5.2M
2024-09-23 6.70 7.10 6.62 6.82 5.1M
2024-09-20 6.65 6.75 6.61 6.72 1.9M
2024-09-19 6.51 6.69 6.46 6.67 3.2M
2024-09-18 6.61 6.64 6.34 6.46 3.1M
2024-09-13 6.61 6.78 6.55 6.60 3.7M
2024-09-12 6.56 6.68 6.55 6.58 1.8M
2024-09-11 6.64 6.67 6.51 6.56 1.7M
2024-09-10 6.62 6.66 6.48 6.64 2.1M
2024-09-09 6.51 6.62 6.43 6.55 1.8M
2024-09-06 6.58 6.69 6.55 6.55 2.5M
2024-09-05 6.50 6.69 6.44 6.65 3.4M
2024-09-04 6.76 6.80 6.61 6.63 3.1M
2024-09-03 6.83 6.92 6.75 6.78 3.1M
2024-09-02 6.92 7.02 6.80 6.83 4.1M
2024-08-30 6.84 7.01 6.75 6.93 2.7M
2024-08-29 6.78 6.83 6.71 6.83 2.3M
2024-08-28 6.81 6.90 6.71 6.78 2.1M
2024-08-27 6.89 6.99 6.72 6.87 2.7M
2024-08-26 6.78 7.00 6.78 6.96 2.8M
2024-08-23 6.84 6.87 6.68 6.80 2.9M
2024-08-22 7.08 7.09 6.81 6.85 3.5M
2024-08-21 6.94 7.08 6.88 7.00 3.1M
2024-08-20 7.16 7.19 6.85 6.92 4.6M
2024-08-19 6.97 7.17 6.93 7.15 3.6M
2024-08-16 7.18 7.26 7.11 7.15 3.6M
2024-08-15 7.27 7.27 7.08 7.19 5.7M
2024-08-14 7.25 7.50 7.18 7.28 7.0M
2024-08-13 6.99 7.16 6.90 7.16 4.2M
2024-08-12 6.86 7.02 6.86 7.00 3.2M
2024-08-09 6.82 7.02 6.80 6.93 3.4M
2024-08-08 6.74 6.87 6.71 6.82 2.7M
2024-08-07 6.81 6.87 6.73 6.81 2.4M
2024-08-06 6.61 6.80 6.61 6.80 3.1M
2024-08-05 6.86 6.86 6.58 6.61 3.9M
2024-08-02 6.75 7.07 6.69 6.79 5.6M
2024-08-01 6.68 6.78 6.66 6.75 4.2M
2024-07-31 6.63 6.75 6.56 6.71 4.6M
2024-07-30 6.45 6.68 6.43 6.63 4.1M
2024-07-29 6.36 6.50 6.26 6.47 3.4M
2024-07-26 6.30 6.42 6.28 6.37 2.7M
2024-07-25 6.15 6.37 6.09 6.29 4.1M
2024-07-24 6.20 6.34 6.16 6.18 4.1M
2024-07-23 6.32 6.54 6.32 6.32 4.6M
2024-07-22 6.29 6.42 6.22 6.36 4.0M
2024-07-19 6.37 6.44 6.27 6.38 4.5M
2024-07-18 6.42 6.48 6.10 6.40 9.4M
2024-07-17 6.73 6.73 6.58 6.59 9.1M
2024-07-16 6.97 7.03 6.70 6.85 10.9M
2024-07-15 7.15 7.38 6.87 6.93 18.3M
2024-07-12 6.87 7.17 6.70 7.17 7.2M
2024-07-11 6.35 6.56 6.28 6.52 3.9M
2024-07-10 6.35 6.38 6.19 6.26 2.5M
2024-07-09 6.37 6.40 6.14 6.35 4.2M
2024-07-08 6.66 6.68 6.30 6.37 3.3M
2024-07-05 6.46 6.62 6.38 6.59 2.8M
2024-07-04 6.70 6.77 6.45 6.46 3.2M
2024-07-03 6.83 6.90 6.68 6.70 3.2M
2024-07-02 6.76 6.96 6.69 6.85 4.7M
2024-07-01 6.69 6.93 6.62 6.76 5.0M
2024-06-28 6.80 6.80 6.55 6.66 3.7M
2024-06-27 6.77 6.85 6.61 6.65 2.9M
2024-06-26 6.56 6.78 6.38 6.73 4.1M
2024-06-25 6.51 6.67 6.48 6.58 4.3M
2024-06-24 6.77 6.83 6.44 6.45 6.5M
2024-06-21 6.63 6.94 6.57 6.82 5.7M
2024-06-20 6.88 6.90 6.60 6.63 5.6M
2024-06-19 6.83 7.10 6.74 6.97 7.1M
2024-06-18 6.59 6.84 6.50 6.78 6.0M
2024-06-17 6.88 6.93 6.59 6.61 6.3M
2024-06-14 6.65 6.86 6.54 6.83 5.9M
2024-06-13 6.99 7.13 6.66 6.72 7.8M
2024-06-12 7.00 7.05 6.79 6.92 9.1M
2024-06-11 6.44 7.13 6.22 6.91 17.8M
2024-06-07 6.64 6.98 6.64 6.65 20.2M
2024-06-06 7.38 7.45 7.38 7.38 3.4M
2024-06-05 8.40 9.10 7.90 8.20 28.4M
2024-06-04 8.00 8.32 7.93 8.32 11.7M
2024-06-03 6.87 7.56 6.75 7.56 7.9M
2024-05-31 6.97 6.97 6.64 6.87 1.8M
2024-05-30 6.90 7.03 6.85 6.87 1.7M
2024-05-29 6.95 7.00 6.82 6.90 1.8M
2024-05-28 7.13 7.25 7.02 7.06 2.2M
2024-05-27 7.10 7.21 6.98 7.11 2.2M
2024-05-24 7.19 7.23 7.03 7.10 2.2M
2024-05-23 7.36 7.40 7.11 7.20 3.7M
2024-05-22 7.37 7.60 7.29 7.39 4.4M
2024-05-21 7.34 7.46 7.21 7.32 3.3M
2024-05-20 7.40 7.42 7.30 7.35 3.8M
2024-05-17 7.50 7.54 7.25 7.41 6.5M
2024-05-16 7.26 7.52 7.26 7.52 7.9M
2024-05-15 7.16 7.43 7.10 7.32 5.5M
2024-05-14 6.95 7.23 6.95 7.19 4.6M
2024-05-13 7.04 7.04 6.75 6.91 3.9M
2024-05-10 7.14 7.14 6.99 7.06 3.0M
2024-05-09 7.01 7.12 6.97 7.08 3.7M
2024-05-08 7.16 7.20 7.00 7.00 4.3M
2024-05-07 7.11 7.30 7.04 7.14 8.6M
2024-05-06 7.41 7.41 6.94 7.19 16.9M
2024-04-30 7.27 7.28 7.27 7.28 6.6M
2024-04-29 6.31 6.63 6.20 6.62 6.4M
2024-04-26 6.65 6.68 6.36 6.40 7.3M
2024-04-25 6.38 6.82 6.28 6.74 8.4M
2024-04-24 6.14 6.53 6.07 6.49 6.0M
2024-04-23 5.92 6.38 5.86 6.24 5.0M
2024-04-22 6.01 6.07 5.72 5.95 3.7M
2024-04-19 6.05 6.12 5.86 6.02 3.2M
2024-04-18 6.22 6.22 5.80 5.98 4.9M
2024-04-17 5.39 5.93 5.33 5.93 3.2M
2024-04-16 5.87 5.89 5.39 5.39 5.4M
2024-04-15 6.57 6.66 5.99 5.99 5.5M
2024-04-12 6.78 6.85 6.61 6.65 2.4M
2024-04-11 6.67 6.90 6.55 6.77 4.0M
2024-04-10 6.92 6.94 6.57 6.67 4.8M
2024-04-09 6.90 7.00 6.83 6.92 3.5M
2024-04-08 7.19 7.23 6.82 6.86 4.1M
2024-04-03 7.23 7.25 7.06 7.18 3.1M
2024-04-02 7.19 7.29 7.18 7.22 3.4M
2024-04-01 7.16 7.27 7.14 7.23 3.7M
2024-03-29 6.97 7.18 6.93 7.16 5.3M
2024-03-28 6.75 7.05 6.74 6.96 4.9M
2024-03-27 7.00 7.03 6.74 6.75 4.1M
2024-03-26 6.92 7.04 6.68 7.04 6.4M
2024-03-25 7.16 7.22 6.91 6.98 5.6M
2024-03-22 7.22 7.26 7.08 7.12 6.1M
2024-03-21 7.42 7.48 7.15 7.23 10.3M
2024-03-20 7.32 7.44 7.24 7.38 12.7M
2024-03-19 7.53 8.00 7.36 7.63 19.6M
2024-03-18 8.48 8.48 7.35 7.35 20.1M
2024-03-15 7.70 7.74 7.41 7.74 5.6M
2024-03-14 6.66 7.04 6.41 7.04 5.2M
2024-03-13 6.46 6.48 6.30 6.40 2.9M
2024-03-12 6.24 6.45 6.23 6.43 3.8M
2024-03-11 6.14 6.24 6.08 6.23 2.8M
2024-03-08 6.09 6.33 6.05 6.12 2.8M
2024-03-07 6.13 6.30 6.08 6.10 3.6M
2024-03-06 5.92 6.14 5.90 6.08 4.4M
2024-03-05 6.18 6.18 5.91 5.93 4.5M
2024-03-04 6.30 6.46 6.02 6.19 4.7M
2024-03-01 6.37 6.65 6.16 6.32 4.4M
2024-02-29 5.92 6.40 5.92 6.37 5.9M
2024-02-28 6.92 7.09 6.19 6.19 9.4M
2024-02-27 6.66 6.88 6.60 6.88 4.3M
2024-02-26 6.55 6.85 6.43 6.68 6.3M
2024-02-23 6.43 6.57 6.34 6.55 7.4M
2024-02-22 6.23 6.54 6.20 6.43 10.8M
2024-02-21 5.64 6.38 5.64 6.38 9.4M
2024-02-20 5.49 5.86 5.34 5.80 10.9M
2024-02-19 5.28 5.51 5.20 5.51 10.9M
2024-02-08 4.70 5.45 4.46 5.33 15.0M
2024-02-07 5.50 5.50 4.95 4.95 5.9M
2024-02-06 5.65 5.67 5.50 5.50 6.7M
2024-02-05 6.34 6.71 6.11 6.11 2.7M
2024-02-02 7.31 7.60 6.66 6.79 6.5M
2024-02-01 7.80 7.93 7.23 7.40 7.5M
2024-01-31 8.70 8.81 7.95 8.00 5.7M
2024-01-30 9.66 9.66 8.73 8.81 3.1M
2024-01-29 9.74 9.74 9.16 9.22 3.3M
2024-01-26 9.43 9.73 9.28 9.55 2.5M
2024-01-25 8.84 9.36 8.77 9.36 3.4M
2024-01-24 8.43 8.76 8.33 8.72 3.9M
2024-01-23 8.61 8.69 8.25 8.40 3.7M
2024-01-22 9.26 9.26 8.57 8.57 3.7M
2024-01-19 9.47 9.49 9.22 9.25 2.4M
2024-01-18 9.51 9.64 9.14 9.45 3.8M
2024-01-17 9.85 9.90 9.50 9.50 2.6M
2024-01-16 9.78 9.95 9.75 9.85 2.5M
2024-01-15 9.68 9.86 9.59 9.81 2.2M
2024-01-12 9.74 9.92 9.69 9.70 2.2M
2024-01-11 9.55 9.87 9.54 9.72 2.4M
2024-01-10 9.80 9.82 9.50 9.55 2.7M
2024-01-09 9.66 9.86 9.61 9.81 2.5M
2024-01-08 9.87 9.89 9.65 9.67 2.5M
2024-01-05 9.89 9.96 9.72 9.77 2.1M
2024-01-04 9.88 9.93 9.77 9.90 3.0M
2024-01-03 10.13 10.25 9.70 9.78 4.1M
2024-01-02 9.90 10.18 9.90 10.14 3.9M