Tongding Interconnection Information (002491)

002491
🏛️ China →
5.28
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 4.91 4.99 4.86 4.92 16.2M
2021-12-30 4.91 5.01 4.87 4.90 22.4M
2021-12-29 5.15 5.18 4.90 4.91 30.4M
2021-12-28 5.06 5.18 5.04 5.15 13.0M
2021-12-27 5.08 5.13 5.00 5.06 15.0M
2021-12-24 5.29 5.35 5.10 5.10 21.1M
2021-12-23 5.41 5.42 5.24 5.31 15.3M
2021-12-22 5.40 5.62 5.30 5.41 21.2M
2021-12-21 5.18 5.38 5.16 5.35 19.5M
2021-12-20 5.41 5.42 5.15 5.17 22.3M
2021-12-17 5.41 5.48 5.31 5.43 16.5M
2021-12-16 5.55 5.58 5.42 5.43 16.0M
2021-12-15 5.48 5.63 5.41 5.50 22.9M
2021-12-14 5.36 5.67 5.34 5.46 30.9M
2021-12-13 5.39 5.45 5.22 5.40 28.2M
2021-12-10 5.55 5.56 5.33 5.38 25.4M
2021-12-09 5.73 5.77 5.48 5.54 28.4M
2021-12-08 5.78 5.90 5.62 5.78 27.1M
2021-12-07 6.20 6.26 5.70 5.79 50.1M
2021-12-06 6.34 6.60 6.12 6.16 40.1M
2021-12-03 6.21 6.44 6.08 6.33 46.2M
2021-12-02 6.03 6.37 5.97 6.27 69.9M
2021-12-01 5.40 5.98 5.40 5.98 40.0M
2021-11-30 5.47 5.62 5.41 5.44 21.4M
2021-11-29 5.35 5.47 5.27 5.41 28.3M
2021-11-26 5.51 5.59 5.40 5.46 23.5M
2021-11-25 5.62 5.67 5.49 5.53 24.7M
2021-11-24 5.76 5.83 5.61 5.64 29.7M
2021-11-23 5.75 5.90 5.67 5.71 38.8M
2021-11-22 5.75 5.82 5.54 5.68 42.0M
2021-11-19 5.56 5.85 5.50 5.74 74.6M
2021-11-18 5.78 5.78 5.45 5.53 60.1M
2021-11-17 5.26 5.79 5.19 5.79 60.1M
2021-11-16 5.30 5.35 5.18 5.26 41.6M
2021-11-15 5.64 5.64 5.25 5.27 49.1M
2021-11-12 5.60 5.70 5.46 5.64 74.0M
2021-11-11 5.06 5.60 5.03 5.60 75.4M
2021-11-10 4.88 5.18 4.84 5.09 52.8M
2021-11-09 4.93 4.95 4.75 4.84 39.2M
2021-11-08 5.10 5.14 4.89 4.89 42.0M
2021-11-05 5.34 5.44 5.00 5.02 77.6M
2021-11-04 4.84 5.26 4.60 5.26 94.0M
2021-11-03 4.90 5.00 4.70 4.78 93.9M
2021-11-02 4.33 4.75 4.33 4.75 90.0M
2021-11-01 3.92 4.32 3.88 4.32 36.9M
2021-10-29 3.89 3.94 3.88 3.93 7.3M
2021-10-28 3.90 3.92 3.86 3.88 8.4M
2021-10-27 3.95 3.95 3.85 3.92 16.6M
2021-10-26 4.21 4.22 3.93 3.96 39.1M
2021-10-25 4.12 4.38 4.07 4.35 20.8M
2021-10-22 4.20 4.25 4.13 4.15 12.4M
2021-10-21 4.30 4.31 4.19 4.22 13.6M
2021-10-20 4.32 4.41 4.30 4.32 11.4M
2021-10-19 4.40 4.45 4.33 4.35 12.1M
2021-10-18 4.34 4.43 4.32 4.40 13.1M
2021-10-15 4.45 4.47 4.33 4.38 20.2M
2021-10-14 4.26 4.53 4.23 4.48 33.8M
2021-10-13 4.30 4.37 4.22 4.29 15.2M
2021-10-12 4.38 4.44 4.27 4.35 26.1M
2021-10-11 4.17 4.51 4.10 4.43 32.3M
2021-10-08 4.15 4.22 4.13 4.18 9.4M
2021-09-30 4.00 4.16 3.98 4.15 14.2M
2021-09-29 4.07 4.15 3.94 3.97 16.0M
2021-09-28 4.09 4.11 4.03 4.08 9.1M
2021-09-27 4.21 4.30 4.05 4.11 16.9M
2021-09-24 4.27 4.33 4.19 4.20 12.5M
2021-09-23 4.31 4.35 4.26 4.27 11.1M
2021-09-22 4.20 4.29 4.18 4.25 10.9M
2021-09-17 4.36 4.36 4.17 4.23 18.7M
2021-09-16 4.36 4.43 4.32 4.35 16.7M
2021-09-15 4.37 4.43 4.33 4.38 14.9M
2021-09-14 4.43 4.46 4.32 4.36 20.4M
2021-09-13 4.44 4.47 4.35 4.41 20.8M
2021-09-10 4.43 4.49 4.36 4.40 30.0M
2021-09-09 4.31 4.53 4.30 4.46 38.1M
2021-09-08 4.32 4.38 4.23 4.36 46.4M
2021-09-07 4.13 4.36 4.10 4.29 56.8M
2021-09-06 4.02 4.27 4.01 4.20 55.1M
2021-09-03 4.00 4.00 3.86 3.92 29.2M
2021-09-02 3.80 3.82 3.79 3.81 8.5M
2021-09-01 3.79 3.84 3.76 3.81 12.9M
2021-08-31 3.76 3.79 3.74 3.78 9.1M
2021-08-30 3.75 3.79 3.74 3.75 8.7M
2021-08-27 3.77 3.78 3.74 3.76 7.3M
2021-08-26 3.84 3.85 3.76 3.78 11.3M
2021-08-25 3.82 3.87 3.80 3.84 9.4M
2021-08-24 3.80 3.82 3.78 3.82 6.7M
2021-08-23 3.76 3.81 3.74 3.80 7.2M
2021-08-20 3.77 3.78 3.72 3.76 7.2M
2021-08-19 3.78 3.81 3.76 3.78 7.9M
2021-08-18 3.76 3.78 3.72 3.77 8.4M
2021-08-17 3.82 3.82 3.74 3.75 12.5M
2021-08-16 3.80 3.84 3.78 3.82 8.9M
2021-08-13 3.86 3.86 3.78 3.80 11.1M
2021-08-12 3.80 3.88 3.78 3.86 11.3M
2021-08-11 3.89 3.89 3.80 3.82 16.1M
2021-08-10 3.86 3.90 3.84 3.89 14.8M
2021-08-09 3.98 3.99 3.80 3.89 37.7M
2021-08-06 4.09 4.15 4.05 4.15 10.0M
2021-08-05 4.11 4.17 4.05 4.08 14.7M
2021-08-04 4.13 4.17 4.10 4.11 10.7M
2021-08-03 4.18 4.21 4.10 4.13 16.0M
2021-08-02 4.08 4.21 4.08 4.19 19.6M
2021-07-30 4.16 4.22 4.05 4.12 28.3M
2021-07-29 3.98 4.20 3.94 4.15 35.1M
2021-07-28 4.05 4.06 3.78 3.93 20.2M
2021-07-27 3.99 4.07 3.95 4.06 27.8M
2021-07-26 3.92 4.06 3.92 3.95 11.8M
2021-07-23 3.98 4.01 3.92 3.94 11.1M
2021-07-22 4.02 4.03 3.97 3.98 8.6M
2021-07-21 4.01 4.04 3.98 4.02 9.0M
2021-07-20 3.99 4.05 3.97 4.03 10.6M
2021-07-19 3.90 4.06 3.88 4.01 15.0M
2021-07-16 3.90 3.98 3.86 3.94 9.6M
2021-07-15 3.90 3.92 3.83 3.88 8.5M
2021-07-14 3.88 3.91 3.84 3.86 8.0M
2021-07-13 3.89 3.92 3.86 3.88 8.3M
2021-07-12 3.78 3.94 3.77 3.92 16.7M
2021-07-09 3.75 3.78 3.73 3.78 2.9M
2021-07-08 3.79 3.80 3.73 3.77 5.8M
2021-07-07 3.79 3.80 3.76 3.78 4.6M
2021-07-06 3.78 3.82 3.77 3.82 4.1M
2021-07-05 3.75 3.80 3.74 3.80 4.3M
2021-07-02 3.80 3.80 3.73 3.74 6.7M
2021-07-01 3.87 3.88 3.77 3.81 7.1M
2021-06-30 3.85 3.88 3.83 3.88 4.2M
2021-06-29 3.88 3.92 3.84 3.84 6.0M
2021-06-28 3.95 3.96 3.88 3.90 12.0M
2021-06-25 4.01 4.19 3.99 4.00 15.0M
2021-06-24 4.00 4.02 3.95 3.98 6.8M
2021-06-23 4.07 4.07 3.98 4.00 14.1M
2021-06-22 3.96 4.08 3.93 4.06 15.3M
2021-06-21 3.93 3.98 3.91 3.96 6.4M
2021-06-18 3.90 3.95 3.88 3.93 6.2M
2021-06-17 3.87 3.92 3.84 3.90 6.6M
2021-06-16 3.87 3.91 3.81 3.86 6.9M
2021-06-15 3.89 3.92 3.84 3.86 8.0M
2021-06-11 3.98 4.01 3.88 3.88 11.9M
2021-06-10 3.94 4.00 3.92 3.99 10.4M
2021-06-09 3.95 4.01 3.93 3.98 8.3M
2021-06-08 3.96 3.97 3.91 3.94 6.6M
2021-06-07 3.91 3.97 3.91 3.95 8.3M
2021-06-04 3.91 3.96 3.88 3.90 7.0M
2021-06-03 3.83 3.95 3.83 3.90 9.8M
2021-06-02 3.87 3.89 3.82 3.83 7.3M
2021-06-01 3.84 3.93 3.81 3.87 8.6M
2021-05-31 3.84 3.86 3.82 3.84 4.4M
2021-05-28 3.88 3.89 3.82 3.84 4.6M
2021-05-27 3.83 3.89 3.83 3.86 5.6M
2021-05-26 3.81 3.86 3.80 3.84 4.6M
2021-05-25 3.79 3.83 3.78 3.82 4.3M
2021-05-24 3.77 3.82 3.75 3.80 4.1M
2021-05-21 3.77 3.79 3.75 3.75 3.4M
2021-05-20 3.83 3.83 3.76 3.78 4.5M
2021-05-19 3.80 3.82 3.78 3.82 3.3M
2021-05-18 3.81 3.84 3.75 3.82 5.5M
2021-05-17 3.88 3.89 3.80 3.81 7.4M
2021-05-14 3.85 3.89 3.84 3.88 4.1M
2021-05-13 3.84 3.88 3.83 3.84 4.0M
2021-05-12 3.81 3.87 3.78 3.86 4.9M
2021-05-11 3.82 3.82 3.77 3.80 4.2M
2021-05-10 3.81 3.84 3.78 3.80 4.7M
2021-05-07 3.80 3.82 3.76 3.81 4.4M
2021-05-06 3.72 3.83 3.72 3.80 6.7M
2021-04-30 3.84 3.84 3.70 3.74 11.3M
2021-04-29 3.88 3.90 3.84 3.85 5.1M
2021-04-28 3.84 3.89 3.82 3.87 4.4M
2021-04-27 3.87 3.88 3.81 3.84 5.7M
2021-04-26 3.90 3.91 3.87 3.89 7.1M
2021-04-23 3.96 3.97 3.88 3.91 10.4M
2021-04-22 4.02 4.04 3.95 3.95 8.9M
2021-04-21 4.04 4.07 3.99 4.01 5.1M
2021-04-20 4.09 4.12 4.04 4.06 5.8M
2021-04-19 4.12 4.15 4.07 4.08 7.4M
2021-04-16 4.02 4.13 3.97 4.10 9.7M
2021-04-15 3.92 4.10 3.92 4.02 9.3M
2021-04-14 3.95 3.99 3.93 3.97 4.3M
2021-04-13 3.98 4.02 3.93 3.95 6.2M
2021-04-12 4.09 4.11 3.96 3.99 8.2M
2021-04-09 4.08 4.13 4.06 4.09 4.5M
2021-04-08 4.15 4.20 4.08 4.11 6.4M
2021-04-07 4.06 4.17 4.06 4.14 7.1M
2021-04-06 4.06 4.11 4.00 4.09 5.5M
2021-04-02 4.01 4.08 3.99 4.05 4.1M
2021-04-01 4.06 4.06 3.98 4.01 6.9M
2021-03-31 4.07 4.12 4.04 4.06 5.4M
2021-03-30 4.14 4.16 4.00 4.07 9.4M
2021-03-29 4.19 4.24 4.12 4.13 7.6M
2021-03-26 4.20 4.24 4.16 4.20 7.1M
2021-03-25 4.23 4.26 4.19 4.19 5.7M
2021-03-24 4.26 4.32 4.23 4.25 8.6M
2021-03-23 4.19 4.31 4.16 4.26 12.0M
2021-03-22 4.17 4.22 4.15 4.19 7.5M
2021-03-19 4.11 4.22 4.10 4.15 7.1M
2021-03-18 4.21 4.21 4.10 4.13 7.4M
2021-03-17 4.24 4.29 4.20 4.20 6.0M
2021-03-16 4.13 4.25 4.12 4.22 7.8M
2021-03-15 4.15 4.21 4.12 4.14 6.8M
2021-03-12 4.13 4.17 4.07 4.13 5.8M
2021-03-11 4.08 4.13 4.02 4.12 7.4M
2021-03-10 4.20 4.22 4.04 4.06 10.4M
2021-03-09 4.26 4.27 4.10 4.17 9.1M
2021-03-08 4.33 4.37 4.23 4.24 8.5M
2021-03-05 4.36 4.41 4.27 4.30 10.4M
2021-03-04 4.34 4.44 4.34 4.35 7.3M
2021-03-03 4.35 4.39 4.32 4.36 7.6M
2021-03-02 4.39 4.42 4.32 4.38 9.8M
2021-03-01 4.28 4.43 4.25 4.39 16.8M
2021-02-26 4.15 4.30 4.13 4.29 11.2M
2021-02-25 4.22 4.27 4.17 4.20 7.3M
2021-02-24 4.18 4.27 4.16 4.20 7.4M
2021-02-23 4.20 4.26 4.13 4.18 9.0M
2021-02-22 4.18 4.32 4.17 4.20 16.9M
2021-02-19 4.08 4.18 4.05 4.17 10.3M
2021-02-18 3.94 4.11 3.94 4.08 11.8M
2021-02-10 3.95 4.01 3.90 3.91 7.0M
2021-02-09 3.94 3.96 3.91 3.94 4.8M
2021-02-08 3.92 3.97 3.87 3.93 4.1M
2021-02-05 3.98 4.04 3.90 3.92 4.8M
2021-02-04 4.08 4.08 3.90 3.95 8.4M
2021-02-03 4.13 4.13 4.07 4.08 5.6M
2021-02-02 4.10 4.15 4.06 4.13 6.7M
2021-02-01 3.99 4.18 3.99 4.13 10.7M
2021-01-29 4.07 4.09 3.95 4.00 7.0M
2021-01-28 4.03 4.13 4.00 4.07 10.4M
2021-01-27 3.88 4.24 3.85 4.06 17.6M
2021-01-26 3.88 3.99 3.85 3.89 5.2M
2021-01-25 3.96 3.98 3.86 3.90 7.9M
2021-01-22 4.09 4.09 3.99 4.00 6.3M
2021-01-21 4.06 4.12 4.02 4.07 6.3M
2021-01-20 4.08 4.09 4.01 4.06 6.5M
2021-01-19 4.06 4.12 4.00 4.09 10.3M
2021-01-18 4.02 4.11 4.00 4.02 9.4M
2021-01-15 3.91 4.15 3.89 4.00 12.6M
2021-01-14 3.75 3.95 3.72 3.90 11.5M
2021-01-13 3.87 3.87 3.72 3.74 9.6M
2021-01-12 3.86 3.94 3.82 3.86 5.8M
2021-01-11 3.89 4.00 3.85 3.86 7.6M
2021-01-08 3.84 4.01 3.81 3.93 8.9M
2021-01-07 4.03 4.03 3.88 3.90 9.6M
2021-01-06 4.06 4.10 4.01 4.03 8.8M
2021-01-05 4.07 4.13 4.06 4.09 8.4M
2021-01-04 4.12 4.14 4.07 4.10 8.8M