Guangzhou Tinci Materials Technology Co Ltd (002709)

002709
🏛️ China →
34.17
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
2021-12-31 58.50 59.42 57.21 57.33 27.1M
2021-12-30 59.03 59.80 58.11 58.18 17.5M
2021-12-29 58.85 59.83 57.60 59.00 24.4M
2021-12-28 56.60 59.23 56.10 58.94 32.8M
2021-12-27 57.56 57.60 55.50 56.43 21.9M
2021-12-24 59.35 59.50 55.41 56.53 33.6M
2021-12-23 60.50 60.75 58.67 58.85 21.4M
2021-12-22 60.17 60.96 59.88 59.94 21.1M
2021-12-21 59.06 60.83 59.00 59.50 21.7M
2021-12-20 60.80 60.94 58.15 59.06 33.6M
2021-12-17 62.12 62.50 60.98 60.98 20.7M
2021-12-16 62.18 62.69 61.25 62.35 23.9M
2021-12-15 62.79 63.33 61.67 61.90 30.5M
2021-12-14 61.95 62.95 61.06 62.38 36.8M
2021-12-13 65.01 65.40 62.25 62.25 50.1M
2021-12-10 63.25 65.33 63.00 64.80 47.9M
2021-12-09 65.38 65.51 63.40 63.76 41.3M
2021-12-08 63.54 67.10 63.51 65.60 50.5M
2021-12-07 66.00 66.25 61.79 62.70 45.0M
2021-12-06 66.76 68.04 65.50 65.80 27.1M
2021-12-03 67.50 68.18 66.29 66.94 21.7M
2021-12-02 68.10 68.54 66.89 67.70 20.8M
2021-12-01 67.50 68.75 66.28 68.24 26.4M
2021-11-30 68.76 69.25 67.22 67.50 26.0M
2021-11-29 65.04 69.25 64.65 68.41 38.2M
2021-11-26 65.40 68.56 65.28 66.98 33.6M
2021-11-25 65.85 66.00 64.01 65.75 22.3M
2021-11-24 68.15 68.87 65.10 65.51 42.4M
2021-11-23 67.47 68.27 65.50 68.19 43.6M
2021-11-22 64.50 67.68 64.50 67.46 55.6M
2021-11-19 66.49 66.60 63.33 63.80 46.7M
2021-11-18 67.00 67.33 64.70 66.15 32.0M
2021-11-17 66.91 68.55 66.30 66.83 31.7M
2021-11-16 67.25 68.00 65.36 65.92 32.5M
2021-11-15 71.50 71.56 66.50 67.50 47.8M
2021-11-12 72.02 73.25 71.08 72.35 25.7M
2021-11-11 72.05 73.25 70.75 72.54 29.5M
2021-11-10 75.49 75.51 69.34 73.02 49.6M
2021-11-09 77.25 77.87 74.00 76.61 32.6M
2021-11-08 72.00 78.59 71.10 77.15 44.1M
2021-11-05 74.50 76.73 73.08 74.00 32.3M
2021-11-04 75.06 76.93 72.30 73.26 37.5M
2021-11-03 74.89 75.74 71.94 73.90 29.6M
2021-11-02 77.50 77.51 74.55 76.00 28.9M
2021-11-01 83.00 83.00 76.19 76.51 47.7M
2021-10-29 81.98 83.94 79.50 82.47 52.9M
2021-10-28 83.18 85.26 81.00 81.59 41.4M
2021-10-27 77.01 82.39 75.51 81.05 69.1M
2021-10-26 75.00 77.08 73.50 74.90 40.8M
2021-10-25 67.25 73.00 66.81 72.96 60.3M
2021-10-22 67.01 68.44 65.60 66.50 26.5M
2021-10-21 71.00 71.00 66.00 68.30 47.6M
2021-10-20 68.41 73.44 67.65 70.59 39.9M
2021-10-19 67.28 69.75 67.01 69.44 43.6M
2021-10-18 67.06 68.70 64.00 67.41 46.3M
2021-10-15 65.00 68.05 63.30 67.58 48.0M
2021-10-14 65.75 66.13 63.25 64.46 35.4M
2021-10-13 65.96 67.00 64.64 66.69 31.9M
2021-10-12 67.58 68.83 65.35 65.95 27.5M
2021-10-11 68.50 69.58 63.01 68.88 44.5M
2021-10-08 77.50 77.95 68.46 69.00 56.6M
2021-09-30 70.00 76.06 69.30 76.06 44.1M
2021-09-29 70.00 73.44 68.45 69.15 38.5M
2021-09-28 73.77 75.05 69.50 70.15 26.4M
2021-09-27 75.40 77.44 71.80 73.78 32.6M
2021-09-24 72.00 78.44 70.80 75.04 36.3M
2021-09-23 78.75 79.80 71.20 72.49 43.5M
2021-09-22 76.00 78.08 75.01 77.61 21.8M
2021-09-17 74.41 78.19 73.33 77.52 35.8M
2021-09-16 73.75 77.50 73.01 74.40 34.2M
2021-09-15 74.92 77.55 74.16 75.00 33.7M
2021-09-14 70.50 77.00 68.51 74.14 49.0M
2021-09-13 71.21 72.75 68.90 70.71 29.5M
2021-09-10 70.28 72.27 68.73 71.45 28.3M
2021-09-09 69.50 73.44 68.26 70.51 40.4M
2021-09-08 70.93 71.25 68.16 69.04 35.6M
2021-09-07 64.94 71.41 64.44 71.05 47.5M
2021-09-06 62.69 66.16 59.68 65.20 40.5M
2021-09-03 66.45 67.50 61.89 62.90 38.4M
2021-09-02 63.90 67.26 63.75 67.00 35.7M
2021-09-01 67.55 68.22 62.43 64.39 46.8M
2021-08-31 68.05 69.05 66.43 68.11 30.0M
2021-08-30 69.51 71.68 67.33 68.05 41.7M
2021-08-27 67.12 70.40 66.82 69.61 35.1M
2021-08-26 69.55 70.44 66.75 67.80 40.9M
2021-08-25 71.80 72.98 67.74 69.55 67.0M
2021-08-24 68.00 70.42 67.53 70.42 28.4M
2021-08-23 64.00 65.00 62.05 64.02 39.5M
2021-08-20 62.43 65.25 61.78 63.30 40.5M
2021-08-19 58.24 63.00 57.01 62.40 44.2M
2021-08-18 57.56 60.86 56.96 58.36 34.5M
2021-08-17 57.09 58.98 56.40 56.84 27.8M
2021-08-16 59.50 59.60 55.72 57.09 39.1M
2021-08-13 60.00 63.92 59.50 59.81 34.6M
2021-08-12 59.05 62.83 58.44 61.62 32.6M
2021-08-11 59.73 60.27 56.90 59.85 39.8M
2021-08-10 61.50 63.00 57.22 59.00 56.9M
2021-08-09 60.51 64.20 58.05 62.35 56.4M
2021-08-06 62.49 65.50 61.20 61.70 57.8M
2021-08-05 59.00 61.62 57.00 60.43 72.1M
2021-08-04 52.75 58.03 52.58 58.03 65.1M
2021-08-03 53.80 54.29 50.77 52.75 51.9M
2021-08-02 51.55 55.00 51.53 54.16 77.8M
2021-07-30 52.00 52.90 49.50 50.47 52.7M
2021-07-29 51.99 52.75 50.50 52.33 49.8M
2021-07-28 46.44 50.73 46.44 50.54 59.1M
2021-07-27 50.95 52.83 46.90 47.79 58.7M
2021-07-26 52.60 54.74 49.90 51.50 62.8M
2021-07-23 54.25 55.50 51.75 52.45 74.3M
2021-07-22 51.56 52.28 50.07 51.62 50.8M
2021-07-21 49.16 51.76 49.05 51.05 60.6M
2021-07-20 46.65 48.90 46.20 48.43 56.1M
2021-07-19 48.50 48.50 45.80 46.68 86.2M
2021-07-16 52.40 52.94 49.40 49.50 68.6M
2021-07-15 52.50 54.00 51.73 53.05 51.2M
2021-07-14 57.50 57.61 53.28 53.45 75.0M
2021-07-13 56.33 59.11 56.01 58.69 63.4M
2021-07-12 56.50 58.17 54.17 56.31 91.8M
2021-07-09 51.00 56.93 49.58 56.93 96.2M
2021-07-08 53.57 55.40 51.75 51.75 62.2M
2021-07-07 49.94 53.41 48.79 53.14 65.2M
2021-07-06 52.62 53.18 48.91 50.91 58.8M
2021-07-05 51.20 52.75 50.10 51.75 46.8M
2021-07-02 50.00 52.13 50.00 50.48 44.8M
2021-07-01 53.28 53.29 50.00 50.96 42.5M
2021-06-30 52.34 54.00 51.46 53.29 37.8M
2021-06-29 53.70 54.00 51.43 53.45 50.4M
2021-06-28 51.99 53.40 50.68 52.47 46.3M
2021-06-25 51.53 52.71 49.75 52.48 42.9M
2021-06-24 53.56 53.80 50.89 51.40 39.6M
2021-06-23 53.06 55.41 51.99 53.15 52.3M
2021-06-22 50.50 54.25 49.04 53.01 54.2M
2021-06-21 51.50 51.90 48.66 49.79 50.2M
2021-06-18 46.00 49.89 45.36 49.89 66.0M
2021-06-17 42.58 46.01 42.44 45.35 69.7M
2021-06-16 48.16 48.66 44.05 44.05 54.2M
2021-06-15 50.25 51.40 48.16 48.95 39.5M
2021-06-11 49.88 50.77 48.17 49.50 49.4M
2021-06-10 46.33 50.35 46.19 50.35 52.8M
2021-06-09 46.47 46.99 44.87 46.58 34.2M
2021-06-08 47.75 50.24 44.98 46.69 56.7M
2021-06-07 47.93 48.65 46.81 47.97 42.1M
2021-06-04 46.40 49.94 45.80 48.90 54.2M
2021-06-03 44.40 48.52 43.56 46.46 51.4M
2021-06-02 45.06 45.94 44.27 45.17 40.9M
2021-06-01 45.65 45.65 43.29 44.83 56.8M
2021-05-31 44.50 47.05 44.00 46.73 68.3M
2021-05-28 41.90 44.00 40.63 43.68 68.1M
2021-05-27 38.47 40.00 37.53 40.00 40.9M
2021-05-26 38.90 39.05 37.50 37.73 30.7M
2021-05-25 39.06 39.25 37.30 38.51 38.1M
2021-05-24 38.50 38.95 37.51 38.50 32.4M
2021-05-21 38.26 39.62 38.19 38.78 42.6M
2021-05-20 37.61 38.63 37.28 37.85 49.7M
2021-05-19 35.33 38.94 35.25 37.85 60.3M
2021-05-18 35.00 36.45 34.45 35.95 54.0M
2021-05-17 31.69 34.63 31.50 34.63 59.2M
2021-05-14 31.12 31.60 30.10 31.48 29.3M
2021-05-13 31.24 31.37 30.45 30.90 26.5M
2021-05-12 31.25 32.08 30.86 31.85 26.1M
2021-05-11 31.16 31.75 30.67 31.57 26.1M
2021-05-10 30.94 32.34 30.58 31.80 36.9M
2021-05-07 31.83 32.57 31.04 31.15 35.2M
2021-05-06 33.96 34.35 30.84 32.48 61.7M
2021-04-30 32.00 34.25 31.80 33.70 49.2M
2021-04-29 31.75 32.46 31.51 32.10 42.8M
2021-04-28 30.44 32.31 29.70 32.17 50.6M
2021-04-27 31.01 32.40 29.96 31.24 52.0M
2021-04-26 31.05 31.83 30.38 30.79 42.0M
2021-04-23 30.44 31.40 30.29 31.01 41.8M
2021-04-22 30.34 30.71 29.68 30.32 38.2M
2021-04-21 29.72 30.15 29.41 29.62 47.0M
2021-04-20 28.70 30.65 28.58 29.42 90.1M
2021-04-19 26.15 28.54 26.15 28.54 50.2M
2021-04-16 26.61 26.71 25.00 25.94 39.1M
2021-04-15 25.59 26.63 25.29 26.43 33.3M
2021-04-14 24.79 26.31 24.76 25.86 48.9M
2021-04-13 24.56 25.12 24.18 24.45 28.2M
2021-04-12 25.41 26.32 23.93 24.25 48.2M
2021-04-09 25.95 26.69 25.50 25.86 33.4M
2021-04-08 25.73 26.22 25.53 25.84 20.7M
2021-04-07 25.73 26.24 24.86 25.96 27.9M
2021-04-06 25.47 26.15 25.44 25.79 23.6M
2021-04-02 25.01 26.03 24.88 25.22 33.1M
2021-04-01 23.93 25.88 23.93 24.99 43.5M
2021-03-31 24.29 24.77 23.54 24.00 29.8M
2021-03-30 23.86 24.67 23.60 24.18 32.7M
2021-03-29 23.85 24.52 23.55 23.86 47.4M
2021-03-26 22.77 24.65 22.19 24.26 87.3M
2021-03-25 21.47 22.86 21.18 22.86 60.8M
2021-03-24 21.80 22.16 20.65 20.78 58.4M
2021-03-23 25.05 25.09 22.36 22.36 54.4M
2021-03-22 24.74 25.29 24.15 24.85 29.6M
2021-03-19 26.77 26.85 24.66 24.70 58.3M
2021-03-18 28.18 28.35 27.04 27.40 40.0M
2021-03-17 24.84 27.33 24.34 27.33 42.4M
2021-03-16 25.03 25.53 24.41 24.85 21.2M
2021-03-15 26.32 26.32 24.56 25.01 30.3M
2021-03-12 26.23 27.03 25.22 26.65 32.3M
2021-03-11 26.06 26.71 25.88 26.12 27.1M
2021-03-10 25.29 26.73 25.00 26.06 48.5M
2021-03-09 25.31 25.53 23.41 24.68 40.1M
2021-03-08 26.82 27.12 25.50 25.66 26.1M
2021-03-05 25.59 27.50 25.30 26.44 28.8M
2021-03-04 27.24 27.26 25.88 26.37 28.4M
2021-03-03 27.34 27.61 26.32 27.37 37.2M
2021-03-02 26.76 28.16 26.18 27.73 58.8M
2021-03-01 24.80 26.84 24.80 26.30 51.0M
2021-02-26 24.41 25.15 23.55 24.47 41.0M
2021-02-25 25.32 25.71 24.71 25.37 36.8M
2021-02-24 25.59 26.52 24.76 25.02 45.5M
2021-02-23 26.97 26.97 25.19 25.88 66.4M
2021-02-22 27.27 28.21 26.18 27.39 51.0M
2021-02-19 27.21 27.44 26.48 27.27 42.1M
2021-02-18 30.00 30.44 26.77 27.44 76.1M
2021-02-10 30.24 30.24 29.04 29.41 34.7M
2021-02-09 29.11 30.56 28.86 30.00 44.9M
2021-02-08 28.39 29.21 27.06 29.11 45.1M
2021-02-05 28.38 29.61 28.13 28.53 44.5M
2021-02-04 30.14 30.81 27.71 28.28 64.8M
2021-02-03 30.38 31.28 29.71 30.54 55.4M
2021-02-02 28.11 30.39 27.99 30.35 62.6M
2021-02-01 27.79 28.58 27.50 27.71 42.2M
2021-01-29 28.85 29.64 26.76 28.05 59.0M
2021-01-28 29.32 29.69 28.18 28.51 49.3M
2021-01-27 30.29 30.85 28.91 30.28 60.7M
2021-01-26 33.83 34.11 30.33 30.33 87.9M
2021-01-25 34.12 36.35 33.13 33.70 74.8M
2021-01-22 32.10 34.50 31.76 33.99 55.6M
2021-01-21 30.44 32.23 30.15 32.03 51.7M
2021-01-20 30.59 31.88 30.09 30.91 42.8M
2021-01-19 31.18 31.90 30.03 30.50 53.4M
2021-01-18 32.06 33.11 30.88 32.35 65.4M
2021-01-15 29.41 32.75 29.24 32.75 68.6M
2021-01-14 30.55 31.06 28.86 29.77 47.1M
2021-01-13 31.41 33.40 29.94 31.26 74.0M
2021-01-12 30.00 31.79 28.41 31.03 93.7M
2021-01-11 32.24 33.24 31.18 31.18 56.6M
2021-01-08 34.47 34.86 32.50 34.65 46.0M
2021-01-07 32.94 34.41 32.36 33.93 43.2M
2021-01-06 34.56 34.62 31.76 33.05 64.7M
2021-01-05 33.24 34.96 32.06 34.62 57.9M
2021-01-04 31.44 33.57 31.44 33.54 62.3M