Taiji Computer Corp Ltd (002368)

002368
🏛️ China →
27.12
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 26.88 27.25 26.66 27.12 8.5M
2025-09-26 27.60 27.63 26.88 26.89 13.6M
2025-09-25 27.38 28.05 27.28 27.71 14.1M
2025-09-24 26.41 27.46 26.30 27.41 14.6M
2025-09-23 27.58 27.59 26.06 26.55 17.8M
2025-09-22 27.07 27.75 26.88 27.47 14.2M
2025-09-19 26.85 27.46 26.81 27.00 15.7M
2025-09-18 26.90 27.97 26.50 26.77 21.8M
2025-09-17 27.00 27.19 26.81 26.93 11.0M
2025-09-16 26.94 27.20 26.73 27.11 9.4M
2025-09-15 27.28 27.45 26.90 27.09 11.3M
2025-09-12 27.62 28.38 27.40 27.45 17.4M
2025-09-11 27.70 27.88 26.70 27.59 19.7M
2025-09-10 26.76 27.05 26.50 26.51 9.5M
2025-09-09 27.31 27.31 26.40 26.57 13.1M
2025-09-08 26.99 27.40 26.80 27.29 11.4M
2025-09-05 26.64 27.02 26.15 27.02 10.9M
2025-09-04 27.61 27.88 26.03 26.44 17.7M
2025-09-03 28.74 28.77 27.59 27.78 15.5M
2025-09-02 29.45 29.45 28.20 28.90 22.2M
2025-09-01 29.99 30.31 29.25 29.50 22.1M
2025-08-29 30.00 30.70 29.68 30.04 31.7M
2025-08-28 28.99 29.77 28.52 29.61 24.1M
2025-08-27 29.84 30.27 29.00 29.08 33.4M
2025-08-26 29.49 30.03 29.01 29.55 24.7M
2025-08-25 31.20 31.25 29.45 29.81 44.1M
2025-08-22 29.90 30.18 29.15 30.04 31.1M
2025-08-21 28.55 30.30 28.40 29.33 41.9M
2025-08-20 28.58 28.58 27.79 28.52 24.8M
2025-08-19 28.61 29.55 28.04 28.93 40.7M
2025-08-18 26.26 28.66 26.26 28.04 38.9M
2025-08-15 26.05 26.28 25.93 26.25 18.7M
2025-08-14 26.50 27.07 26.13 26.15 20.2M
2025-08-13 25.70 26.95 25.61 26.37 26.8M
2025-08-12 25.66 25.85 25.40 25.70 10.8M
2025-08-11 25.24 25.98 25.22 25.64 14.9M
2025-08-08 26.01 26.23 25.18 25.24 19.3M
2025-08-07 25.40 26.74 25.40 26.24 33.2M
2025-08-06 25.00 25.52 24.92 25.48 13.0M
2025-08-05 25.20 25.24 24.83 25.06 9.3M
2025-08-04 24.85 25.25 24.83 25.19 9.8M
2025-08-01 25.00 25.24 24.41 25.01 13.0M
2025-07-31 24.85 25.35 24.81 24.86 12.2M
2025-07-30 25.38 25.46 24.78 24.92 11.1M
2025-07-29 25.20 25.56 25.01 25.45 11.0M
2025-07-28 25.45 25.46 24.96 25.43 12.5M
2025-07-25 25.06 25.38 24.90 25.32 13.6M
2025-07-24 24.82 25.07 24.74 24.90 11.2M
2025-07-23 25.08 25.23 24.75 24.83 13.4M
2025-07-22 25.00 25.19 24.73 24.99 11.4M
2025-07-21 25.25 25.44 24.81 25.02 17.0M
2025-07-18 24.52 26.30 24.49 25.45 30.8M
2025-07-17 24.15 25.03 23.98 24.52 20.2M
2025-07-16 24.09 24.28 23.85 24.11 12.8M
2025-07-15 23.59 24.15 23.40 24.11 17.7M
2025-07-14 23.69 23.92 23.29 23.42 9.7M
2025-07-11 22.89 23.45 22.75 23.31 10.4M
2025-07-10 22.80 22.98 22.66 22.89 5.3M
2025-07-09 23.10 23.10 22.84 22.87 5.8M
2025-07-08 22.70 23.02 22.66 22.96 5.9M
2025-07-07 22.80 22.95 22.62 22.70 4.9M
2025-07-04 22.73 23.22 22.60 22.82 8.9M
2025-07-03 22.81 23.07 22.72 22.79 4.9M
2025-07-02 23.07 23.13 22.70 22.85 6.6M
2025-07-01 23.37 23.40 22.89 23.13 9.2M
2025-06-30 23.21 23.50 23.20 23.42 7.3M
2025-06-27 23.45 23.69 23.20 23.21 8.2M
2025-06-26 23.37 23.75 23.25 23.38 10.8M
2025-06-25 22.98 23.48 22.90 23.38 12.2M
2025-06-24 22.38 23.06 22.38 22.98 10.6M
2025-06-23 21.41 22.42 21.30 22.37 10.7M
2025-06-20 22.17 22.35 21.51 21.53 11.6M
2025-06-19 22.37 22.73 22.15 22.27 10.2M
2025-06-18 22.64 22.65 22.32 22.39 7.1M
2025-06-17 22.78 22.79 22.50 22.64 9.0M
2025-06-16 22.65 22.88 22.40 22.79 12.4M
2025-06-13 23.91 23.99 22.61 22.87 31.7M
2025-06-12 23.82 24.28 23.68 24.09 9.0M
2025-06-11 23.91 24.18 23.76 23.92 7.5M
2025-06-10 24.70 24.70 23.86 23.96 10.1M
2025-06-09 24.58 24.68 24.38 24.66 8.4M
2025-06-06 24.30 24.69 24.20 24.64 11.3M
2025-06-05 23.98 24.35 23.89 24.28 8.6M
2025-06-04 24.10 24.38 23.87 23.97 6.2M
2025-06-03 23.80 24.16 23.73 23.96 6.1M
2025-05-30 23.89 24.16 23.69 23.91 7.1M
2025-05-29 23.24 23.90 23.24 23.88 8.6M
2025-05-28 23.51 23.75 23.16 23.23 6.2M
2025-05-27 23.46 23.84 23.30 23.64 5.7M
2025-05-26 23.35 24.10 23.35 23.58 6.9M
2025-05-23 23.50 23.79 23.22 23.25 6.5M
2025-05-22 23.60 23.83 23.38 23.50 5.1M
2025-05-21 23.78 24.00 23.53 23.71 7.1M
2025-05-20 23.73 23.87 23.51 23.79 5.5M
2025-05-19 23.88 23.88 23.32 23.78 5.6M
2025-05-16 23.93 24.07 23.70 23.80 5.5M
2025-05-15 24.73 24.78 23.92 23.93 8.7M
2025-05-14 24.64 24.91 24.31 24.71 8.8M
2025-05-13 25.13 25.16 24.57 24.63 8.7M
2025-05-12 24.52 24.97 24.52 24.94 8.8M
2025-05-09 24.85 24.95 24.28 24.40 9.3M
2025-05-08 24.88 25.07 24.80 24.95 10.3M
2025-05-07 25.47 25.58 24.73 24.94 12.1M
2025-05-06 24.39 25.10 24.18 24.99 14.0M
2025-04-30 23.79 24.28 23.60 24.05 9.1M
2025-04-29 23.64 23.86 23.42 23.66 6.2M
2025-04-28 24.15 24.30 23.62 23.65 7.9M
2025-04-25 23.32 24.54 23.31 24.11 15.2M
2025-04-24 24.10 24.14 23.18 23.26 10.7M
2025-04-23 24.18 24.53 24.01 24.10 10.4M
2025-04-22 24.08 24.16 23.73 24.03 8.6M
2025-04-21 23.70 24.25 23.48 24.14 9.4M
2025-04-18 23.60 23.89 23.49 23.70 6.2M
2025-04-17 23.71 24.27 23.70 23.71 8.1M
2025-04-16 24.08 24.35 23.52 23.96 10.1M
2025-04-15 24.80 24.88 24.00 24.28 13.3M
2025-04-14 25.11 25.22 24.75 24.82 12.9M
2025-04-11 24.50 25.30 24.42 24.81 16.1M
2025-04-10 25.14 25.68 24.69 24.69 25.8M
2025-04-09 22.58 25.36 22.28 25.01 34.0M
2025-04-08 22.87 23.17 22.06 23.05 18.6M
2025-04-07 23.85 24.20 22.59 22.59 20.8M
2025-04-03 24.50 25.69 24.50 25.10 14.5M
2025-04-02 24.39 25.39 24.32 24.82 13.8M
2025-04-01 24.89 24.97 24.61 24.90 8.8M
2025-03-31 24.50 24.84 24.06 24.84 9.5M
2025-03-28 24.88 25.16 24.67 24.68 6.7M
2025-03-27 24.88 25.20 24.53 24.88 7.3M
2025-03-26 25.02 25.21 24.76 24.88 8.3M
2025-03-25 25.32 25.42 24.82 24.94 8.1M
2025-03-24 25.70 25.92 24.70 25.31 11.8M
2025-03-21 26.06 26.29 25.56 25.64 12.0M
2025-03-20 26.82 26.87 26.26 26.31 14.8M
2025-03-19 27.07 27.11 26.70 26.87 10.2M
2025-03-18 27.60 27.82 27.02 27.13 12.2M
2025-03-17 27.35 27.74 26.98 27.28 12.1M
2025-03-14 26.86 27.58 26.66 27.35 14.3M
2025-03-13 27.60 27.70 26.69 27.05 16.2M
2025-03-12 27.35 28.53 27.26 27.81 27.7M
2025-03-11 26.62 27.37 26.62 27.03 13.2M
2025-03-10 27.52 27.67 26.90 27.28 18.1M
2025-03-07 28.24 28.49 27.43 27.73 26.7M
2025-03-06 27.83 29.29 27.50 28.54 38.4M
2025-03-05 27.44 27.71 27.01 27.50 18.2M
2025-03-04 26.73 27.67 26.73 27.32 18.0M
2025-03-03 27.51 28.27 26.70 27.42 24.5M
2025-02-28 28.41 28.72 27.11 27.51 33.6M
2025-02-27 30.76 30.85 28.45 28.87 45.3M
2025-02-26 30.06 31.73 29.30 30.90 46.1M
2025-02-25 30.28 31.19 29.80 30.00 43.4M
2025-02-24 32.22 33.24 30.88 31.77 67.1M
2025-02-21 30.58 31.80 29.25 31.70 70.6M
2025-02-20 30.88 31.10 29.44 30.15 63.7M
2025-02-19 27.30 30.50 27.30 30.50 57.5M
2025-02-18 29.30 29.65 27.01 27.73 50.0M
2025-02-17 29.10 30.60 27.55 27.88 56.0M
2025-02-14 28.41 29.29 27.27 29.04 51.5M
2025-02-13 27.71 27.71 26.55 26.93 19.7M
2025-02-12 26.57 27.85 26.49 27.70 23.7M
2025-02-11 26.21 27.20 25.74 26.66 23.1M
2025-02-10 26.18 26.58 25.92 26.52 21.4M
2025-02-07 24.80 26.05 24.60 25.52 19.2M
2025-02-06 24.20 24.83 23.92 24.77 13.4M
2025-02-05 23.55 24.59 23.17 24.20 16.2M
2025-01-27 23.47 24.00 23.00 23.00 7.2M
2025-01-24 22.95 23.55 22.88 23.48 7.8M
2025-01-23 23.50 23.90 23.02 23.02 9.3M
2025-01-22 22.92 23.39 22.72 23.11 8.1M
2025-01-21 23.13 23.30 22.72 23.07 7.4M
2025-01-20 22.60 23.19 22.38 22.90 11.2M
2025-01-17 22.15 22.49 22.05 22.32 7.1M
2025-01-16 22.55 22.91 22.15 22.34 8.4M
2025-01-15 22.55 22.68 22.26 22.40 8.4M
2025-01-14 21.99 22.63 21.70 22.54 12.7M
2025-01-13 20.91 21.98 20.79 21.81 11.9M
2025-01-10 21.52 22.13 21.15 21.16 10.1M
2025-01-09 20.80 21.79 20.68 21.54 13.4M
2025-01-08 21.50 21.56 20.25 20.96 16.8M
2025-01-07 21.40 21.61 21.25 21.60 9.3M
2025-01-06 21.50 21.86 21.12 21.31 12.0M
2025-01-03 22.69 22.80 21.55 21.59 11.1M
2025-01-02 23.46 23.94 22.35 22.66 13.1M