Shenzhen Topway Video Communication Co Ltd (002238)

002238
🏛️ China →
8.25
Letzte Aktualisierung: 2025-09-30
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 16.01 17.40 14.91 15.53 123.8M
2023-12-28 17.71 19.54 15.98 16.40 140.5M
2023-12-27 17.62 18.48 16.99 17.76 113.0M
2023-12-26 16.62 17.34 16.30 17.34 86.7M
2023-12-25 13.75 15.76 13.73 15.76 103.3M
2023-12-22 15.89 16.04 14.33 14.33 53.8M
2023-12-21 15.91 16.32 15.32 15.92 59.9M
2023-12-20 15.50 16.20 15.00 16.08 75.7M
2023-12-19 15.69 16.48 15.42 15.70 65.5M
2023-12-18 15.22 16.18 15.00 15.93 75.0M
2023-12-15 14.70 15.46 14.55 15.22 70.1M
2023-12-14 15.18 15.43 14.46 14.79 72.3M
2023-12-13 14.59 15.60 14.55 15.20 79.6M
2023-12-12 13.84 15.00 13.77 14.88 96.8M
2023-12-11 13.55 14.28 13.55 13.87 98.8M
2023-12-08 15.05 15.05 15.05 15.05 11.6M
2023-12-07 14.90 16.72 14.80 16.72 107.3M
2023-12-06 13.61 15.68 13.56 15.20 116.4M
2023-12-05 13.01 14.58 12.72 14.26 106.9M
2023-12-04 12.90 13.73 12.71 13.34 92.5M
2023-12-01 12.35 13.30 12.26 12.67 81.2M
2023-11-30 12.01 12.66 12.00 12.57 80.0M
2023-11-29 12.05 12.36 11.75 12.11 54.5M
2023-11-28 12.15 12.33 11.94 12.21 57.5M
2023-11-27 12.80 12.98 12.16 12.16 83.8M
2023-11-24 13.51 14.31 13.51 13.51 116.2M
2023-11-23 16.86 17.86 14.80 15.01 159.7M
2023-11-22 15.15 16.24 15.12 16.24 69.1M
2023-11-21 14.10 15.16 13.51 14.76 137.4M
2023-11-20 12.45 13.78 11.82 13.78 72.7M
2023-11-17 12.80 13.20 12.40 12.53 113.6M
2023-11-16 12.72 13.48 12.27 12.27 118.7M
2023-11-15 11.88 13.63 11.55 13.63 139.2M
2023-11-14 11.57 13.10 11.57 12.39 127.1M
2023-11-13 13.20 14.10 12.76 12.85 142.7M
2023-11-10 12.82 12.82 12.82 12.82 68.8M
2023-11-09 11.65 11.65 11.65 11.65 2.9M
2023-11-08 10.59 10.59 10.59 10.59 2.4M
2023-11-07 9.63 9.63 9.63 9.63 4.0M
2023-11-06 8.75 8.75 8.75 8.75 7.2M
2023-11-03 7.35 7.95 7.01 7.95 57.9M
2023-11-02 6.54 7.23 6.52 7.23 33.9M
2023-11-01 6.45 6.67 6.45 6.57 6.8M
2023-10-31 6.41 6.64 6.41 6.48 7.5M
2023-10-30 6.21 6.42 6.20 6.39 6.3M
2023-10-27 6.18 6.25 6.14 6.21 5.3M
2023-10-26 6.18 6.20 6.08 6.17 4.4M
2023-10-25 6.21 6.24 6.15 6.20 3.1M
2023-10-24 5.98 6.21 5.98 6.14 3.5M
2023-10-23 6.11 6.11 5.93 5.97 3.8M
2023-10-20 6.31 6.34 6.09 6.11 4.8M
2023-10-19 6.37 6.49 6.32 6.33 3.3M
2023-10-18 6.49 6.52 6.39 6.39 3.3M
2023-10-17 6.52 6.55 6.49 6.52 2.1M
2023-10-16 6.53 6.59 6.49 6.51 3.9M
2023-10-13 6.57 6.63 6.52 6.53 3.4M
2023-10-12 6.63 6.64 6.53 6.58 3.5M
2023-10-11 6.60 6.66 6.49 6.60 4.9M
2023-10-10 6.55 6.62 6.53 6.58 3.6M
2023-10-09 6.55 6.59 6.46 6.53 4.5M
2023-09-28 6.58 6.64 6.53 6.57 3.6M
2023-09-27 6.54 6.61 6.51 6.53 3.3M
2023-09-26 6.55 6.60 6.50 6.54 2.6M
2023-09-25 6.55 6.59 6.50 6.53 3.8M
2023-09-22 6.34 6.57 6.33 6.55 5.4M
2023-09-21 6.37 6.43 6.33 6.35 3.0M
2023-09-20 6.36 6.50 6.34 6.39 5.0M
2023-09-19 6.41 6.41 6.32 6.36 3.8M
2023-09-18 6.59 6.61 6.37 6.41 7.2M
2023-09-15 6.68 6.69 6.53 6.64 4.3M
2023-09-14 6.64 6.65 6.51 6.55 4.4M
2023-09-13 6.65 6.68 6.53 6.59 4.6M
2023-09-12 6.71 6.75 6.64 6.66 3.3M
2023-09-11 6.63 6.77 6.58 6.73 4.3M
2023-09-08 6.63 6.65 6.55 6.59 3.8M
2023-09-07 6.68 6.77 6.62 6.63 4.0M
2023-09-06 6.72 6.73 6.62 6.69 3.6M
2023-09-05 6.83 6.87 6.73 6.73 5.3M
2023-09-04 6.88 6.92 6.82 6.87 4.1M
2023-09-01 6.83 6.96 6.81 6.88 3.6M
2023-08-31 6.99 6.99 6.81 6.87 4.7M
2023-08-30 6.89 7.02 6.81 6.97 5.8M
2023-08-29 6.61 6.93 6.59 6.90 8.5M
2023-08-28 7.00 7.02 6.63 6.63 9.0M
2023-08-25 6.86 6.95 6.71 6.74 7.9M
2023-08-24 6.75 6.97 6.72 6.87 6.3M
2023-08-23 6.73 6.81 6.66 6.72 4.3M
2023-08-22 6.63 6.78 6.58 6.77 5.8M
2023-08-21 6.63 6.72 6.56 6.56 3.7M
2023-08-18 6.76 6.83 6.62 6.62 4.5M
2023-08-17 6.62 6.80 6.55 6.77 4.8M
2023-08-16 6.73 6.78 6.63 6.63 3.9M
2023-08-15 6.86 6.89 6.71 6.73 4.9M
2023-08-14 6.81 6.87 6.75 6.87 4.6M
2023-08-11 7.01 7.03 6.81 6.82 5.1M
2023-08-10 7.00 7.06 6.93 6.98 4.7M
2023-08-09 7.16 7.21 6.97 7.00 6.6M
2023-08-08 7.09 7.25 7.06 7.18 9.2M
2023-08-07 7.03 7.13 6.99 7.09 5.9M
2023-08-04 6.94 7.07 6.92 7.03 6.4M
2023-08-03 6.90 6.96 6.86 6.92 3.7M
2023-08-02 6.94 6.95 6.87 6.92 4.3M
2023-08-01 6.97 7.00 6.88 6.94 5.1M
2023-07-31 6.82 7.02 6.77 6.98 9.2M
2023-07-28 6.84 6.88 6.69 6.80 6.8M
2023-07-27 6.88 6.94 6.83 6.88 6.6M
2023-07-26 7.14 7.16 6.85 6.87 11.5M
2023-07-25 7.06 7.21 7.06 7.16 10.6M
2023-07-24 7.00 7.09 6.95 7.03 6.7M
2023-07-21 6.92 7.06 6.82 7.02 6.3M
2023-07-20 6.99 7.03 6.92 6.94 5.1M
2023-07-19 6.94 7.00 6.92 6.99 3.9M
2023-07-18 7.02 7.04 6.92 6.94 4.2M
2023-07-17 7.00 7.05 6.92 7.02 4.6M
2023-07-14 6.92 7.06 6.91 7.02 7.0M
2023-07-13 6.79 6.94 6.75 6.93 6.9M
2023-07-12 6.91 6.95 6.78 6.79 5.1M
2023-07-11 6.88 6.96 6.81 6.90 5.2M
2023-07-10 6.81 6.94 6.80 6.88 5.7M
2023-07-07 6.83 6.86 6.70 6.81 5.0M
2023-07-06 6.81 6.92 6.79 6.84 5.7M
2023-07-05 6.88 6.92 6.82 6.84 5.3M
2023-07-04 6.90 6.95 6.86 6.90 4.7M
2023-07-03 6.93 6.99 6.77 6.93 6.7M
2023-06-30 6.86 6.99 6.83 6.93 5.3M
2023-06-29 6.82 6.90 6.78 6.87 5.0M
2023-06-28 6.92 6.95 6.62 6.81 9.2M
2023-06-27 6.78 6.95 6.74 6.92 7.9M
2023-06-26 7.16 7.20 6.72 6.77 11.0M
2023-06-21 7.51 7.53 7.15 7.17 13.5M
2023-06-20 7.75 7.75 7.54 7.56 14.6M
2023-06-19 7.60 7.88 7.44 7.75 19.7M
2023-06-16 7.55 7.64 7.44 7.53 6.2M
2023-06-15 7.50 7.65 7.50 7.54 7.4M
2023-06-14 7.58 7.73 7.51 7.54 6.9M
2023-06-13 7.54 7.78 7.48 7.72 7.8M
2023-06-12 7.55 7.60 7.48 7.54 6.3M
2023-06-09 7.39 7.58 7.34 7.54 7.6M
2023-06-08 7.45 7.49 7.31 7.43 5.7M
2023-06-07 7.33 7.52 7.23 7.47 6.9M
2023-06-06 7.47 7.56 7.25 7.32 8.1M
2023-06-05 7.31 7.49 7.27 7.48 9.5M
2023-06-02 7.36 7.51 7.29 7.30 12.4M
2023-06-01 7.08 7.45 7.06 7.35 16.2M
2023-05-31 6.94 7.15 6.90 7.12 12.5M
2023-05-30 6.77 6.94 6.61 6.93 8.7M
2023-05-29 6.81 6.85 6.68 6.76 5.5M
2023-05-26 6.72 6.83 6.72 6.79 6.4M
2023-05-25 6.85 6.95 6.63 6.75 9.3M
2023-05-24 6.99 7.02 6.86 6.89 7.5M
2023-05-23 7.17 7.19 7.00 7.01 8.1M
2023-05-22 7.29 7.31 7.13 7.17 7.3M
2023-05-19 7.45 7.47 7.25 7.26 8.4M
2023-05-18 7.41 7.54 7.30 7.47 9.4M
2023-05-17 7.48 7.61 7.33 7.36 10.6M
2023-05-16 7.87 7.87 7.50 7.54 12.7M
2023-05-15 8.06 8.10 7.63 7.87 17.7M
2023-05-12 8.16 8.28 7.97 8.05 17.5M
2023-05-11 8.20 8.45 8.03 8.24 30.6M
2023-05-10 7.91 8.24 7.89 8.19 21.3M
2023-05-09 8.14 8.28 7.94 7.96 17.9M
2023-05-08 7.90 8.23 7.81 8.14 21.6M
2023-05-05 7.87 8.00 7.76 7.91 13.2M
2023-05-04 7.58 8.01 7.57 7.99 18.0M
2023-04-28 7.11 7.68 7.11 7.63 15.4M
2023-04-27 7.15 7.33 7.04 7.10 9.7M
2023-04-26 7.31 7.37 6.98 7.16 11.1M
2023-04-25 7.50 7.54 7.14 7.33 9.1M
2023-04-24 7.23 7.59 7.19 7.52 11.3M
2023-04-21 7.73 7.79 7.25 7.26 14.9M
2023-04-20 7.64 7.81 7.61 7.79 8.4M
2023-04-19 7.59 7.85 7.54 7.67 10.7M
2023-04-18 7.68 7.70 7.50 7.59 9.8M
2023-04-17 7.92 7.93 7.66 7.66 16.2M
2023-04-14 8.13 8.25 7.87 7.97 15.5M
2023-04-13 8.11 8.33 8.06 8.12 20.5M
2023-04-12 7.77 8.13 7.73 8.13 20.9M
2023-04-11 7.62 7.93 7.45 7.80 15.2M
2023-04-10 7.78 7.94 7.61 7.62 13.2M
2023-04-07 7.82 7.87 7.66 7.85 10.4M
2023-04-06 8.00 8.03 7.72 7.77 16.5M
2023-04-04 8.15 8.30 8.06 8.13 15.8M
2023-04-03 7.88 8.23 7.83 8.20 19.1M
2023-03-31 7.83 7.98 7.57 7.96 18.0M
2023-03-30 8.20 8.25 7.82 7.83 17.4M
2023-03-29 8.25 8.33 8.12 8.22 12.8M
2023-03-28 8.54 8.55 8.14 8.26 23.1M
2023-03-27 8.31 8.47 8.24 8.46 22.1M
2023-03-24 8.25 8.48 8.19 8.30 19.7M
2023-03-23 8.24 8.28 8.10 8.27 15.3M
2023-03-22 8.04 8.28 8.03 8.27 23.2M
2023-03-21 7.84 8.05 7.78 8.04 14.9M
2023-03-20 7.98 8.04 7.81 7.82 12.5M
2023-03-17 7.83 8.01 7.80 7.95 13.6M
2023-03-16 7.88 7.89 7.73 7.77 11.9M
2023-03-15 8.05 8.05 7.90 7.94 9.2M
2023-03-14 8.05 8.18 7.84 7.99 14.0M
2023-03-13 7.92 8.11 7.77 8.09 15.5M
2023-03-10 8.00 8.07 7.89 7.91 12.5M
2023-03-09 8.19 8.27 8.05 8.11 15.5M
2023-03-08 7.91 8.14 7.87 8.10 17.0M
2023-03-07 8.20 8.29 7.88 7.91 24.4M
2023-03-06 8.20 8.39 8.17 8.28 26.6M
2023-03-03 8.22 8.29 8.16 8.21 20.7M
2023-03-02 8.40 8.40 8.18 8.25 45.1M
2023-03-01 7.84 8.64 7.82 8.49 67.2M
2023-02-28 7.85 7.94 7.73 7.85 10.8M
2023-02-27 7.83 7.96 7.70 7.73 9.2M
2023-02-24 7.92 7.93 7.77 7.84 10.1M
2023-02-23 8.09 8.09 7.81 7.91 23.6M
2023-02-22 7.96 8.31 7.85 8.14 26.3M
2023-02-21 8.00 8.09 7.93 8.04 17.9M
2023-02-20 7.70 8.08 7.70 8.07 25.5M
2023-02-17 7.93 7.95 7.68 7.70 28.6M
2023-02-16 7.96 8.28 7.89 8.02 44.1M
2023-02-15 7.90 8.02 7.88 7.95 13.2M
2023-02-14 8.06 8.08 7.88 7.89 16.8M
2023-02-13 8.00 8.10 7.93 8.06 17.2M
2023-02-10 8.02 8.23 8.00 8.05 22.7M
2023-02-09 7.98 8.11 7.94 8.05 18.6M
2023-02-08 8.11 8.19 7.88 8.03 31.1M
2023-02-07 8.22 8.32 8.07 8.16 26.3M
2023-02-06 8.15 8.37 8.00 8.32 35.1M
2023-02-03 8.06 8.39 8.01 8.23 38.4M
2023-02-02 8.24 8.30 8.04 8.14 37.4M
2023-02-01 8.04 8.39 7.92 8.34 42.9M
2023-01-31 7.93 8.18 7.80 8.17 38.4M
2023-01-30 7.86 8.14 7.79 8.06 48.4M
2023-01-20 7.60 7.87 7.56 7.76 45.8M
2023-01-19 8.02 8.20 7.79 7.79 58.4M
2023-01-18 9.30 9.85 8.65 8.65 82.3M
2023-01-17 8.92 10.01 8.81 9.61 108.2M
2023-01-16 10.20 10.49 8.95 9.10 108.5M
2023-01-13 9.46 9.79 9.40 9.79 22.3M
2023-01-12 8.00 8.90 7.68 8.90 49.0M
2023-01-11 7.82 8.09 7.73 8.09 22.1M
2023-01-10 6.73 7.35 6.62 7.35 20.6M
2023-01-09 6.72 6.81 6.66 6.68 9.6M
2023-01-06 6.95 6.98 6.71 6.73 11.2M
2023-01-05 7.09 7.12 6.91 6.96 14.5M
2023-01-04 6.92 7.21 6.83 7.10 24.1M
2023-01-03 6.62 6.94 6.58 6.92 13.6M