Shenzhen Topway Video Communication Co Ltd (002238)

002238
🏛️ China →
8.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.42 8.42 8.29 8.29 585.9K
09:35 8.29 8.33 8.28 8.31 218.6K
09:40 8.31 8.33 8.30 8.30 175.4K
09:45 8.30 8.32 8.29 8.30 259.5K
09:50 8.29 8.30 8.27 8.28 175.7K
09:55 8.28 8.28 8.26 8.27 232.3K
10:00 8.27 8.27 8.24 8.27 344.6K
10:05 8.27 8.32 8.27 8.30 180.7K
10:10 8.31 8.34 8.31 8.34 131.6K
10:15 8.34 8.35 8.33 8.34 168.5K
10:20 8.34 8.34 8.33 8.34 34.0K
10:25 8.34 8.35 8.33 8.34 81.1K
10:30 8.34 8.34 8.31 8.32 54.8K
10:35 8.32 8.32 8.30 8.32 27.9K
10:40 8.31 8.31 8.30 8.30 16.2K
10:45 8.31 8.31 8.30 8.30 22.0K
10:50 8.31 8.33 8.30 8.32 37.1K
10:55 8.32 8.34 8.31 8.34 168.5K
11:00 8.32 8.34 8.32 8.32 31.2K
11:05 8.32 8.34 8.32 8.34 53.1K
11:10 8.34 8.36 8.34 8.36 214.1K
11:15 8.35 8.36 8.34 8.34 104.1K
11:20 8.34 8.34 8.32 8.33 28.0K
11:25 8.33 8.33 8.32 8.32 51.1K
13:00 8.33 8.33 8.31 8.31 28.1K
13:05 8.31 8.31 8.30 8.30 41.4K
13:10 8.31 8.32 8.31 8.32 56.4K
13:15 8.32 8.32 8.31 8.31 45.4K
13:20 8.31 8.32 8.31 8.32 121.4K
13:25 8.32 8.35 8.31 8.34 56.6K
13:30 8.34 8.37 8.34 8.37 159.1K
13:35 8.36 8.36 8.34 8.34 50.3K
13:40 8.34 8.34 8.33 8.34 43.9K
13:45 8.34 8.34 8.33 8.34 37.4K
13:50 8.35 8.35 8.31 8.31 67.7K
13:55 8.32 8.32 8.30 8.30 48.8K
14:00 8.30 8.30 8.29 8.30 68.2K
14:05 8.30 8.31 8.30 8.30 49.8K
14:10 8.31 8.31 8.29 8.29 39.4K
14:15 8.29 8.31 8.29 8.31 21.8K
14:20 8.30 8.31 8.29 8.29 53.4K
14:25 8.30 8.30 8.27 8.29 206.0K
14:30 8.29 8.32 8.28 8.30 121.1K
14:35 8.29 8.31 8.28 8.30 198.7K
14:40 8.30 8.32 8.30 8.31 122.9K
14:45 8.31 8.32 8.30 8.30 65.5K
14:50 8.31 8.31 8.29 8.30 115.5K
14:55 8.30 8.31 8.29 8.29 131.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8.30 8.33 8.08 8.32 5.6M
2025-09-26 8.44 8.44 8.24 8.30 5.4M
2025-09-25 8.47 8.62 8.42 8.44 6.8M
2025-09-24 8.34 8.62 8.26 8.49 10.8M
2025-09-23 8.25 8.38 8.04 8.38 9.7M
2025-09-22 8.37 8.38 8.23 8.30 5.1M
2025-09-19 8.36 8.42 8.30 8.37 5.3M
2025-09-18 8.49 8.57 8.32 8.36 9.0M
2025-09-17 8.64 8.66 8.42 8.47 8.5M
2025-09-16 8.50 8.66 8.50 8.63 7.2M
2025-09-15 8.60 8.63 8.47 8.56 6.2M
2025-09-12 8.44 8.61 8.43 8.57 8.4M
2025-09-11 8.43 8.48 8.26 8.48 7.5M
2025-09-10 8.30 8.46 8.28 8.43 6.9M
2025-09-09 8.45 8.46 8.26 8.30 7.4M
2025-09-08 8.41 8.53 8.36 8.45 5.8M
2025-09-05 8.33 8.41 8.18 8.41 9.3M
2025-09-04 8.29 8.31 8.16 8.30 9.3M
2025-09-03 8.45 8.63 8.21 8.23 10.4M
2025-09-02 8.71 8.76 8.38 8.44 13.0M
2025-09-01 8.70 8.84 8.66 8.78 8.6M
2025-08-29 8.89 8.91 8.68 8.68 10.1M
2025-08-28 8.81 8.95 8.58 8.89 14.9M
2025-08-27 9.19 9.24 8.82 8.84 16.2M
2025-08-26 8.90 9.13 8.89 9.09 17.6M
2025-08-25 9.05 9.08 8.91 8.96 12.8M
2025-08-22 8.88 9.12 8.88 8.99 14.4M
2025-08-21 8.91 8.95 8.83 8.89 10.4M
2025-08-20 8.98 8.98 8.78 8.92 14.3M
2025-08-19 8.97 9.08 8.91 8.99 14.4M
2025-08-18 8.65 9.12 8.63 8.98 29.3M
2025-08-15 8.63 8.68 8.56 8.65 9.0M
2025-08-14 8.89 8.94 8.60 8.63 12.8M
2025-08-13 8.88 8.98 8.82 8.90 11.6M
2025-08-12 8.89 8.98 8.81 8.84 7.5M
2025-08-11 8.70 8.90 8.69 8.89 10.5M
2025-08-08 8.87 8.87 8.66 8.74 11.9M
2025-08-07 8.92 9.00 8.87 8.87 10.1M
2025-08-06 8.85 8.93 8.80 8.92 9.0M
2025-08-05 8.79 8.96 8.78 8.90 9.3M
2025-08-04 8.79 8.81 8.67 8.80 8.3M
2025-08-01 8.75 8.88 8.67 8.82 8.7M
2025-07-31 8.86 8.93 8.73 8.75 10.4M
2025-07-30 8.90 9.00 8.81 8.91 11.5M
2025-07-29 8.93 8.97 8.77 8.91 9.7M
2025-07-28 9.02 9.05 8.88 8.94 12.7M
2025-07-25 8.96 9.16 8.96 9.08 20.9M
2025-07-24 8.80 8.96 8.76 8.96 14.9M
2025-07-23 8.87 8.92 8.75 8.77 14.9M
2025-07-22 8.82 9.09 8.77 8.93 24.3M
2025-07-21 8.67 8.86 8.67 8.80 29.2M
2025-07-18 9.25 9.53 8.93 8.95 54.4M
2025-07-17 8.64 8.71 8.60 8.66 5.8M
2025-07-16 8.60 8.77 8.58 8.66 6.9M
2025-07-15 8.72 8.79 8.55 8.61 9.4M
2025-07-14 8.88 8.89 8.71 8.78 10.5M
2025-07-11 8.91 9.10 8.71 8.93 19.2M
2025-07-10 8.83 8.94 8.74 8.81 14.3M
2025-07-09 8.76 9.20 8.74 8.95 22.6M
2025-07-08 8.61 8.78 8.57 8.75 7.4M
2025-07-07 8.60 8.66 8.56 8.60 5.0M
2025-07-04 8.65 8.74 8.60 8.61 7.3M
2025-07-03 8.67 8.75 8.62 8.66 5.0M
2025-07-02 8.75 8.78 8.60 8.66 6.1M
2025-07-01 8.81 8.82 8.68 8.77 7.5M
2025-06-30 8.84 8.88 8.70 8.81 10.6M
2025-06-27 8.76 8.84 8.67 8.77 9.5M
2025-06-26 8.69 8.97 8.60 8.76 14.3M
2025-06-25 8.79 8.83 8.60 8.71 10.4M
2025-06-24 8.66 8.84 8.64 8.78 12.0M
2025-06-23 8.24 8.59 8.22 8.56 9.1M
2025-06-20 8.71 8.74 8.40 8.41 12.8M
2025-06-19 8.55 8.84 8.48 8.70 16.5M
2025-06-18 8.80 8.84 8.54 8.56 11.5M
2025-06-17 8.69 8.73 8.56 8.62 7.1M
2025-06-16 8.42 8.75 8.41 8.69 10.6M
2025-06-13 8.79 8.79 8.40 8.45 12.3M
2025-06-12 8.79 8.97 8.79 8.81 11.3M
2025-06-11 8.80 8.94 8.75 8.85 13.1M
2025-06-10 8.77 8.90 8.59 8.83 14.1M
2025-06-09 8.65 8.78 8.58 8.76 11.2M
2025-06-06 8.71 8.82 8.58 8.65 10.8M
2025-06-05 8.57 8.77 8.49 8.71 12.6M
2025-06-04 8.45 8.53 8.41 8.52 5.7M
2025-06-03 8.56 8.67 8.44 8.47 9.0M
2025-05-30 8.79 8.93 8.51 8.56 12.7M
2025-05-29 8.48 8.79 8.48 8.77 14.3M
2025-05-28 8.40 8.77 8.40 8.52 13.8M
2025-05-27 8.27 8.37 8.21 8.35 5.4M
2025-05-26 8.13 8.31 8.12 8.30 5.7M
2025-05-23 8.35 8.39 8.13 8.14 8.5M
2025-05-22 8.38 8.57 8.36 8.38 13.0M
2025-05-21 8.43 8.82 8.26 8.50 20.9M
2025-05-20 8.33 8.40 8.19 8.39 9.8M
2025-05-19 8.12 8.31 8.09 8.31 8.3M
2025-05-16 8.07 8.16 8.06 8.08 3.9M
2025-05-15 8.18 8.18 8.05 8.08 6.0M
2025-05-14 8.21 8.24 8.12 8.20 6.0M
2025-05-13 8.35 8.38 8.18 8.20 8.5M
2025-05-12 8.40 8.40 8.26 8.26 7.3M
2025-05-09 8.42 8.43 8.26 8.29 5.4M
2025-05-08 8.22 8.43 8.21 8.42 9.2M
2025-05-07 8.33 8.38 8.20 8.28 9.0M
2025-05-06 8.10 8.28 8.03 8.28 9.5M
2025-04-30 7.94 8.14 7.94 8.05 7.5M
2025-04-29 7.77 8.00 7.69 7.94 6.5M
2025-04-28 7.88 7.98 7.83 7.87 6.0M
2025-04-25 7.89 8.00 7.87 7.93 6.1M
2025-04-24 8.13 8.14 7.86 7.87 7.0M
2025-04-23 8.01 8.20 8.01 8.10 8.4M
2025-04-22 8.04 8.08 7.91 7.98 6.7M
2025-04-21 7.94 8.05 7.87 8.04 5.0M
2025-04-18 7.88 7.98 7.84 7.98 4.1M
2025-04-17 7.89 8.00 7.87 7.88 5.6M
2025-04-16 8.05 8.18 7.87 7.94 8.0M
2025-04-15 8.04 8.24 8.02 8.10 9.4M
2025-04-14 7.94 8.10 7.93 8.01 10.0M
2025-04-11 7.77 8.00 7.75 7.84 11.5M
2025-04-10 7.67 7.94 7.67 7.86 12.9M
2025-04-09 7.21 7.66 6.84 7.61 15.9M
2025-04-08 7.07 7.56 7.07 7.35 14.0M
2025-04-07 7.80 8.06 7.60 7.60 9.4M
2025-04-03 8.40 8.55 8.36 8.44 6.6M
2025-04-02 8.40 8.64 8.40 8.47 8.4M
2025-04-01 8.75 8.80 8.46 8.46 15.9M
2025-03-31 9.28 9.28 8.70 8.75 20.6M
2025-03-28 9.08 9.35 9.00 9.32 25.6M
2025-03-27 9.02 9.14 8.92 9.07 10.9M
2025-03-26 9.03 9.08 8.98 9.03 8.5M
2025-03-25 9.09 9.11 8.90 9.01 10.3M
2025-03-24 9.24 9.24 8.90 9.10 14.8M
2025-03-21 9.56 9.60 9.20 9.20 20.6M
2025-03-20 9.57 9.70 9.45 9.56 18.3M
2025-03-19 9.68 9.74 9.55 9.61 22.1M
2025-03-18 9.88 10.15 9.72 9.76 31.3M
2025-03-17 10.10 10.24 9.79 9.84 47.0M
2025-03-14 10.21 10.60 10.08 10.30 68.5M
2025-03-13 11.00 11.00 9.95 9.96 82.9M
2025-03-12 10.48 11.06 10.45 11.06 24.2M
2025-03-11 9.04 10.05 8.98 10.05 42.6M
2025-03-10 9.02 9.30 9.00 9.14 10.8M
2025-03-07 9.19 9.32 9.01 9.06 15.6M
2025-03-06 8.90 9.48 8.90 9.18 23.7M
2025-03-05 8.80 8.89 8.71 8.86 10.1M
2025-03-04 8.65 9.08 8.65 8.80 11.9M
2025-03-03 8.75 8.82 8.59 8.67 11.2M
2025-02-28 9.10 9.31 8.70 8.75 17.6M
2025-02-27 9.25 9.41 9.03 9.16 18.6M
2025-02-26 9.44 9.56 9.18 9.29 27.7M
2025-02-25 9.82 9.82 9.37 9.52 36.6M
2025-02-24 9.73 10.30 9.53 10.14 53.4M
2025-02-21 9.63 10.11 9.45 9.74 42.0M
2025-02-20 9.42 9.85 9.30 9.73 36.8M
2025-02-19 9.86 9.94 9.39 9.68 56.7M
2025-02-18 9.07 9.96 8.73 9.76 67.7M
2025-02-17 10.29 10.29 9.44 9.49 64.0M
2025-02-14 9.75 9.84 8.91 9.35 62.2M
2025-02-13 8.51 9.37 8.32 9.37 31.7M
2025-02-12 8.44 8.64 8.40 8.52 17.5M
2025-02-11 8.30 8.61 8.21 8.49 22.1M
2025-02-10 8.12 8.42 8.05 8.40 15.1M
2025-02-07 8.08 8.18 7.94 8.05 13.1M
2025-02-06 7.91 8.05 7.80 8.05 9.4M
2025-02-05 7.81 7.92 7.68 7.89 9.3M
2025-01-27 7.85 7.93 7.65 7.66 8.3M
2025-01-24 7.57 7.75 7.46 7.75 8.6M
2025-01-23 7.61 7.75 7.56 7.56 7.5M
2025-01-22 7.66 7.66 7.47 7.53 7.2M
2025-01-21 7.82 7.91 7.68 7.70 10.3M
2025-01-20 7.70 7.81 7.62 7.73 8.8M
2025-01-17 7.68 7.73 7.56 7.62 8.8M
2025-01-16 7.70 7.95 7.65 7.71 14.4M
2025-01-15 7.66 7.80 7.61 7.70 14.5M
2025-01-14 7.26 7.59 7.26 7.59 12.0M
2025-01-13 7.15 7.24 6.93 7.21 8.1M
2025-01-10 7.54 7.63 7.21 7.22 10.9M
2025-01-09 7.50 7.66 7.45 7.61 9.9M
2025-01-08 7.52 7.57 7.27 7.53 12.5M
2025-01-07 7.32 7.46 7.28 7.46 10.9M
2025-01-06 7.34 7.36 7.00 7.29 11.0M
2025-01-03 7.86 7.90 7.29 7.34 15.1M
2025-01-02 7.95 8.12 7.71 7.82 11.9M