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
2023-12-29 25.32 25.82 24.94 25.08 56.5M
2023-12-28 22.63 24.89 22.49 24.89 44.5M
2023-12-27 22.73 22.82 22.45 22.63 11.0M
2023-12-26 22.71 23.10 22.51 22.74 15.2M
2023-12-25 22.48 23.04 22.48 22.68 17.2M
2023-12-22 22.00 22.93 21.56 22.40 24.2M
2023-12-21 21.18 22.23 21.13 22.02 24.3M
2023-12-20 21.73 21.79 21.24 21.26 13.4M
2023-12-19 21.50 21.89 21.32 21.74 16.3M
2023-12-18 22.07 22.37 21.40 21.50 20.4M
2023-12-15 22.31 22.93 22.15 22.20 19.3M
2023-12-14 22.60 22.96 22.06 22.23 14.9M
2023-12-13 23.33 23.37 22.42 22.42 18.4M
2023-12-12 23.27 23.51 23.14 23.45 14.0M
2023-12-11 23.34 23.40 22.71 23.32 19.7M
2023-12-08 23.97 23.98 23.30 23.33 15.4M
2023-12-07 23.80 23.91 23.21 23.61 20.8M
2023-12-06 23.09 24.71 22.86 23.80 44.6M
2023-12-05 23.14 23.85 22.93 23.09 19.8M
2023-12-04 23.89 23.97 23.20 23.25 20.2M
2023-12-01 24.20 24.30 23.68 23.97 12.5M
2023-11-30 24.22 24.59 24.10 24.20 11.3M
2023-11-29 24.96 25.07 24.18 24.27 19.2M
2023-11-28 25.00 25.19 24.70 24.95 12.7M
2023-11-27 25.48 25.48 24.85 25.05 13.3M
2023-11-24 26.14 26.18 25.54 25.55 11.3M
2023-11-23 26.17 26.33 25.96 26.17 10.4M
2023-11-22 26.87 26.91 26.20 26.23 11.6M
2023-11-21 27.13 27.44 26.87 26.87 11.9M
2023-11-20 27.22 27.25 26.40 27.12 15.6M
2023-11-17 27.06 27.23 26.80 27.22 11.3M
2023-11-16 28.00 28.01 27.03 27.11 22.6M
2023-11-15 28.30 28.63 27.98 28.19 19.8M
2023-11-14 28.22 28.26 27.68 27.89 13.9M
2023-11-13 28.08 28.98 27.95 28.14 18.9M
2023-11-10 27.91 28.33 27.68 28.03 15.9M
2023-11-09 27.75 28.47 27.70 28.09 21.0M
2023-11-08 28.07 28.32 27.67 27.89 16.5M
2023-11-07 28.59 28.59 27.64 27.93 24.0M
2023-11-06 27.20 28.95 27.17 28.58 31.2M
2023-11-03 27.03 27.27 26.66 27.17 12.6M
2023-11-02 27.80 27.86 26.81 26.91 14.8M
2023-11-01 27.84 27.95 27.24 27.66 13.8M
2023-10-31 28.06 28.13 27.58 27.81 19.9M
2023-10-30 26.81 28.49 26.70 28.30 37.0M
2023-10-27 25.25 27.28 25.06 27.02 34.1M
2023-10-26 25.03 25.58 24.51 25.44 20.5M
2023-10-25 25.52 26.04 25.23 25.25 16.1M
2023-10-24 25.72 25.88 25.16 25.43 16.6M
2023-10-23 26.10 26.10 25.34 25.56 13.7M
2023-10-20 25.65 26.65 25.58 26.21 20.9M
2023-10-19 26.03 26.25 25.70 25.73 16.4M
2023-10-18 26.93 26.93 26.31 26.31 15.7M
2023-10-17 26.85 27.70 26.72 27.09 22.8M
2023-10-16 27.91 27.91 26.68 26.82 19.3M
2023-10-13 27.89 28.08 27.61 27.79 17.6M
2023-10-12 26.62 28.44 26.58 28.22 49.4M
2023-10-11 26.69 27.04 26.40 26.50 16.0M
2023-10-10 26.87 27.43 26.60 26.60 17.1M
2023-10-09 27.03 27.08 26.40 26.88 17.6M
2023-09-28 27.25 27.56 26.97 27.03 15.8M
2023-09-27 27.06 27.85 26.93 27.17 23.5M
2023-09-26 28.02 28.04 27.03 27.05 23.7M
2023-09-25 28.05 28.27 27.62 28.01 12.1M
2023-09-22 27.74 28.07 27.61 28.04 12.0M
2023-09-21 27.81 28.15 27.69 27.75 11.3M
2023-09-20 28.44 28.47 27.95 27.95 11.1M
2023-09-19 28.65 28.76 28.26 28.49 9.8M
2023-09-18 27.87 29.07 27.77 28.63 18.3M
2023-09-15 28.39 28.40 27.99 28.05 11.7M
2023-09-14 28.50 28.74 28.08 28.20 11.1M
2023-09-13 29.00 29.15 28.46 28.63 15.3M
2023-09-12 28.61 29.62 28.50 29.17 24.3M
2023-09-11 29.35 29.46 28.28 28.52 36.5M
2023-09-08 31.53 31.53 28.43 29.33 48.8M
2023-09-07 33.25 33.25 31.55 31.58 20.1M
2023-09-06 33.31 33.37 32.82 33.28 9.5M
2023-09-05 33.15 33.58 33.11 33.30 7.6M
2023-09-04 32.86 33.42 32.50 33.36 11.2M
2023-09-01 33.00 33.15 32.71 32.86 5.4M
2023-08-31 33.15 33.19 32.60 32.83 7.7M
2023-08-30 32.83 33.37 32.61 33.15 11.0M
2023-08-29 32.51 33.40 32.42 32.83 20.6M
2023-08-28 34.40 34.41 32.51 32.53 13.0M
2023-08-25 32.91 32.99 32.23 32.50 11.4M
2023-08-24 32.45 33.47 32.13 33.03 10.2M
2023-08-23 33.80 33.88 32.21 32.50 17.2M
2023-08-22 34.25 34.78 33.20 33.80 10.6M
2023-08-21 34.80 34.92 34.20 34.20 8.4M
2023-08-18 35.68 35.90 34.80 34.86 10.3M
2023-08-17 35.80 36.14 35.31 35.80 7.9M
2023-08-16 35.91 36.87 35.75 35.80 9.5M
2023-08-15 36.20 36.57 35.49 35.91 11.2M
2023-08-14 36.22 36.49 35.80 36.48 8.5M
2023-08-11 37.38 37.53 36.62 36.62 7.3M
2023-08-10 37.00 37.47 36.90 37.36 9.2M
2023-08-09 37.21 37.48 36.67 37.03 10.0M
2023-08-08 37.00 37.30 36.80 37.20 10.0M
2023-08-07 36.57 37.10 36.35 36.93 10.9M
2023-08-04 36.66 37.16 36.21 36.58 10.4M
2023-08-03 36.30 36.70 36.10 36.51 8.9M
2023-08-02 36.88 37.30 36.33 36.53 10.1M
2023-08-01 36.60 37.60 36.31 36.99 15.0M
2023-07-31 35.95 37.12 35.95 36.82 21.8M
2023-07-28 35.30 36.05 34.94 35.95 14.2M
2023-07-27 35.19 36.59 35.18 35.58 21.4M
2023-07-26 34.83 35.42 34.58 35.18 18.4M
2023-07-25 33.95 34.89 33.94 34.83 19.6M
2023-07-24 34.20 34.28 33.53 33.62 16.8M
2023-07-21 34.72 34.99 34.20 34.32 16.6M
2023-07-20 35.10 35.68 34.80 34.85 16.2M
2023-07-19 35.59 35.72 34.65 35.09 17.6M
2023-07-18 35.98 36.38 35.68 35.75 15.6M
2023-07-17 38.60 38.60 35.10 36.14 52.8M
2023-07-14 39.90 39.91 38.68 38.97 28.1M
2023-07-13 39.98 40.59 39.59 39.97 15.4M
2023-07-12 40.50 40.59 39.65 39.85 16.0M
2023-07-11 41.21 41.48 39.59 40.65 32.5M
2023-07-10 40.50 42.31 40.35 41.66 20.8M
2023-07-07 40.77 40.77 40.20 40.34 7.2M
2023-07-06 41.20 41.44 40.68 40.78 9.5M
2023-07-05 41.88 41.99 41.35 41.52 8.9M
2023-07-04 41.54 41.99 40.81 41.70 13.5M
2023-07-03 41.20 41.68 40.81 41.28 13.9M
2023-06-30 40.09 41.85 39.78 41.19 23.7M
2023-06-29 40.68 41.10 40.01 40.17 10.8M
2023-06-28 40.32 41.33 40.31 40.71 11.3M
2023-06-27 40.90 41.37 40.01 40.29 11.2M
2023-06-26 39.90 41.38 39.68 40.93 14.1M
2023-06-21 40.98 41.79 40.60 40.60 13.5M
2023-06-20 41.38 41.60 40.72 40.98 11.8M
2023-06-19 41.80 41.86 40.92 41.39 15.4M
2023-06-16 41.58 42.68 41.30 41.80 22.4M
2023-06-15 38.76 42.39 38.42 41.60 38.7M
2023-06-14 39.15 39.38 38.60 38.76 16.1M
2023-06-13 39.33 39.57 38.86 39.15 13.2M
2023-06-12 40.04 40.24 38.83 39.50 20.7M
2023-06-09 40.00 40.86 39.87 40.03 12.4M
2023-06-08 40.45 41.09 39.78 39.91 14.3M
2023-06-07 41.30 41.60 39.90 40.36 17.8M
2023-06-06 41.49 41.83 41.00 41.33 8.8M
2023-06-05 42.52 42.65 41.39 41.49 14.3M
2023-06-02 41.81 43.00 41.70 42.67 12.7M
2023-06-01 40.82 42.78 40.10 42.10 23.9M
2023-05-31 41.65 41.68 40.22 40.89 19.2M
2023-05-30 41.50 42.10 40.99 41.78 11.5M
2023-05-29 42.80 42.96 41.02 41.61 19.1M
2023-05-26 44.90 44.90 42.58 42.80 16.4M
2023-05-25 43.90 44.91 43.51 44.51 10.9M
2023-05-24 44.16 44.88 43.82 44.16 8.4M
2023-05-23 45.30 45.41 44.44 44.50 8.6M
2023-05-22 44.28 45.60 43.72 45.17 15.3M
2023-05-19 44.85 45.30 44.56 44.72 9.7M
2023-05-18 45.96 46.40 44.60 44.85 24.4M
2023-05-17 47.00 47.68 45.79 46.21 26.9M
2023-05-16 46.29 46.60 45.26 45.59 20.6M
2023-05-15 44.76 47.35 44.60 46.89 43.0M
2023-05-12 45.30 46.10 44.60 44.60 19.9M
2023-05-11 44.30 46.03 44.14 45.47 36.9M
2023-05-10 41.80 45.08 41.47 44.48 45.6M
2023-05-09 42.54 42.62 41.49 41.80 13.6M
2023-05-08 42.88 43.73 42.53 42.62 17.0M
2023-05-05 42.55 43.14 41.62 42.53 14.5M
2023-05-04 42.25 43.95 42.24 42.50 17.8M
2023-04-28 43.00 43.53 42.05 42.68 22.7M
2023-04-27 42.26 43.98 41.95 42.95 29.5M
2023-04-26 38.85 42.50 38.60 42.00 36.9M
2023-04-25 40.63 40.94 38.71 39.09 23.3M
2023-04-24 42.10 42.10 40.31 40.64 23.1M
2023-04-21 42.05 43.55 41.60 42.32 27.2M
2023-04-20 43.68 43.70 41.47 42.15 28.8M
2023-04-19 44.19 44.40 43.40 43.81 28.9M
2023-04-18 42.15 45.44 42.10 44.61 61.8M
2023-04-17 42.35 44.08 42.02 43.01 36.0M
2023-04-14 41.83 43.43 41.70 42.65 32.2M
2023-04-13 41.90 42.30 41.74 41.79 12.4M
2023-04-12 42.72 42.93 41.66 42.09 17.9M
2023-04-11 42.49 43.13 42.34 42.80 26.3M
2023-04-10 41.30 42.88 41.30 42.72 30.6M
2023-04-07 40.57 41.68 40.51 41.11 14.3M
2023-04-06 40.50 40.77 40.10 40.62 12.6M
2023-04-04 42.35 42.36 40.55 40.81 26.5M
2023-04-03 41.92 42.88 41.61 42.43 20.9M
2023-03-31 41.43 42.29 41.25 41.96 19.4M
2023-03-30 41.05 41.44 40.45 41.38 16.5M
2023-03-29 41.15 41.90 40.82 41.00 14.5M
2023-03-28 41.34 41.79 41.05 41.16 12.9M
2023-03-27 40.97 41.50 40.30 41.34 18.4M
2023-03-24 41.02 41.57 40.65 40.99 16.7M
2023-03-23 40.77 41.28 40.55 40.94 12.8M
2023-03-22 40.55 41.87 40.54 41.08 24.9M
2023-03-21 40.15 40.54 39.63 40.46 20.6M
2023-03-20 39.06 40.50 38.40 40.15 26.0M
2023-03-17 39.50 39.88 38.81 39.04 20.5M
2023-03-16 40.40 40.60 38.79 39.05 29.0M
2023-03-15 40.80 41.50 40.70 40.83 13.0M
2023-03-14 41.49 41.49 39.84 40.88 29.3M
2023-03-13 42.84 43.12 41.18 41.50 29.5M
2023-03-10 43.80 43.80 42.90 42.93 17.8M
2023-03-09 43.59 44.11 43.20 43.96 14.4M
2023-03-08 43.06 43.55 43.01 43.38 8.5M
2023-03-07 43.90 43.90 43.28 43.30 14.0M
2023-03-06 44.16 44.22 43.30 43.96 19.9M
2023-03-03 43.95 44.25 43.53 44.05 14.0M
2023-03-02 44.80 44.82 43.68 43.91 20.6M
2023-03-01 45.00 45.06 44.46 44.68 14.1M
2023-02-28 45.36 45.42 44.50 44.99 11.2M
2023-02-27 44.57 45.17 44.30 45.13 12.2M
2023-02-24 45.91 45.99 44.63 44.96 15.0M
2023-02-23 45.47 46.23 45.38 45.82 17.5M
2023-02-22 45.26 45.47 45.00 45.46 19.6M
2023-02-21 44.18 45.58 43.80 45.58 32.2M
2023-02-20 44.15 44.17 43.06 44.14 33.7M
2023-02-17 45.12 45.30 44.21 44.30 19.9M
2023-02-16 45.80 46.17 44.50 45.08 22.9M
2023-02-15 46.39 46.68 45.60 45.77 16.3M
2023-02-14 46.33 46.74 45.81 46.36 16.2M
2023-02-13 46.00 46.53 45.69 46.18 15.8M
2023-02-10 47.58 47.58 45.94 46.03 28.2M
2023-02-09 47.68 47.72 47.10 47.57 18.5M
2023-02-08 47.42 47.89 47.09 47.74 20.3M
2023-02-07 47.23 47.63 47.06 47.45 15.6M
2023-02-06 47.80 48.00 47.00 47.18 17.8M
2023-02-03 48.98 49.00 47.55 48.13 22.6M
2023-02-02 49.90 50.29 48.71 49.02 28.1M
2023-02-01 49.27 50.50 49.27 49.86 27.3M
2023-01-31 48.94 49.75 48.80 49.08 20.2M
2023-01-30 49.20 50.80 48.76 48.94 51.9M
2023-01-20 47.01 47.96 46.52 47.58 27.0M
2023-01-19 46.61 47.00 46.39 46.68 15.7M
2023-01-18 47.21 48.05 46.83 47.01 18.1M
2023-01-17 46.50 47.56 46.28 47.07 19.9M
2023-01-16 47.85 48.00 46.59 46.66 43.5M
2023-01-13 48.10 49.25 47.19 48.80 36.5M
2023-01-12 46.57 48.47 46.57 47.62 26.9M
2023-01-11 47.16 47.80 46.51 46.62 20.8M
2023-01-10 45.80 48.00 45.29 47.15 36.7M
2023-01-09 45.23 47.18 45.03 46.13 37.2M
2023-01-06 44.17 45.98 44.00 44.91 36.2M
2023-01-05 43.05 45.30 42.90 44.59 43.7M
2023-01-04 44.09 44.20 42.75 42.91 35.0M
2023-01-03 43.60 44.48 42.45 44.42 31.1M