Topsec Technologies Group Inc (002212)

002212
🏛️ China →
9.77
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 18.78 19.50 18.65 19.17 21.4M
2021-12-30 18.22 18.75 18.03 18.62 14.1M
2021-12-29 18.12 18.25 17.75 18.22 9.0M
2021-12-28 18.30 18.39 18.01 18.12 7.3M
2021-12-27 18.19 18.37 17.98 18.28 5.6M
2021-12-24 18.55 18.59 18.15 18.36 7.9M
2021-12-23 18.67 18.79 18.51 18.59 4.7M
2021-12-22 18.67 18.89 18.45 18.71 8.8M
2021-12-21 18.30 18.73 18.22 18.60 14.2M
2021-12-20 18.33 18.76 18.22 18.27 8.1M
2021-12-17 18.83 18.90 18.23 18.38 11.4M
2021-12-16 18.71 19.01 18.66 18.82 8.7M
2021-12-15 19.24 19.45 18.74 18.81 10.9M
2021-12-14 19.12 19.23 18.83 19.15 14.1M
2021-12-13 19.20 19.37 18.95 19.12 11.6M
2021-12-10 19.31 19.62 19.09 19.24 11.3M
2021-12-09 19.60 20.05 19.25 19.44 13.2M
2021-12-08 19.50 20.00 19.07 19.49 15.0M
2021-12-07 19.91 19.93 19.26 19.51 14.5M
2021-12-06 19.35 19.88 18.79 19.75 20.0M
2021-12-03 19.32 19.40 18.94 19.10 13.0M
2021-12-02 19.50 19.68 19.05 19.40 14.1M
2021-12-01 18.99 19.88 18.96 19.55 22.2M
2021-11-30 18.11 19.24 18.10 18.77 17.3M
2021-11-29 18.47 18.58 18.08 18.21 15.5M
2021-11-26 19.60 20.19 18.39 18.51 40.7M
2021-11-25 18.28 19.73 18.20 19.73 36.5M
2021-11-24 17.87 18.17 17.82 17.94 6.7M
2021-11-23 17.98 18.57 17.86 17.93 8.2M
2021-11-22 18.13 18.25 17.87 18.05 10.0M
2021-11-19 17.65 18.26 17.60 18.20 10.1M
2021-11-18 17.63 17.76 17.42 17.57 7.0M
2021-11-17 17.85 17.92 17.36 17.56 15.4M
2021-11-16 18.60 18.60 17.72 17.94 13.6M
2021-11-15 18.20 18.56 17.73 18.32 12.9M
2021-11-12 17.82 18.13 17.71 17.98 7.5M
2021-11-11 18.28 18.28 17.74 17.80 9.8M
2021-11-10 18.46 18.58 18.08 18.30 6.9M
2021-11-09 18.40 18.80 18.36 18.46 6.2M
2021-11-08 18.43 18.65 18.15 18.24 8.3M
2021-11-05 18.58 18.84 18.44 18.48 6.4M
2021-11-04 18.60 18.93 18.31 18.71 6.3M
2021-11-03 18.95 19.06 18.49 18.60 8.9M
2021-11-02 18.78 19.10 18.52 18.81 11.1M
2021-11-01 18.64 18.95 18.37 18.79 12.9M
2021-10-29 17.35 19.00 17.15 18.46 23.3M
2021-10-28 17.20 17.62 17.15 17.31 6.9M
2021-10-27 17.30 17.50 17.00 17.39 8.0M
2021-10-26 17.30 17.65 17.30 17.39 8.3M
2021-10-25 17.41 17.80 17.36 17.40 8.4M
2021-10-22 17.86 17.89 17.32 17.58 8.3M
2021-10-21 17.54 18.15 17.26 17.59 7.3M
2021-10-20 17.65 17.74 17.16 17.44 7.6M
2021-10-19 17.94 17.94 17.33 17.59 8.4M
2021-10-18 18.27 18.33 17.90 17.95 11.1M
2021-10-15 18.07 18.33 17.89 18.15 15.8M
2021-10-14 16.99 18.12 16.88 18.12 22.4M
2021-10-13 16.50 16.98 16.36 16.47 5.8M
2021-10-12 16.73 16.76 16.38 16.47 7.0M
2021-10-11 15.75 17.06 15.75 16.77 11.8M
2021-10-08 16.01 16.25 15.70 15.91 6.9M
2021-09-30 16.00 16.29 15.83 16.00 6.3M
2021-09-29 16.00 16.20 15.93 16.09 3.8M
2021-09-28 16.29 16.55 16.09 16.16 4.3M
2021-09-27 16.35 16.54 16.06 16.20 5.0M
2021-09-24 15.92 16.46 15.92 16.32 5.7M
2021-09-23 15.76 16.20 15.61 16.03 7.0M
2021-09-22 16.00 16.13 15.52 15.83 5.0M
2021-09-17 16.10 16.27 15.51 16.24 6.6M
2021-09-16 16.56 16.62 16.06 16.10 6.2M
2021-09-15 16.44 16.90 16.21 16.58 9.6M
2021-09-14 16.39 16.73 16.23 16.30 6.8M
2021-09-13 16.71 16.71 16.26 16.46 6.3M
2021-09-10 16.94 16.95 16.58 16.77 6.8M
2021-09-09 17.07 17.17 16.71 16.94 8.5M
2021-09-08 17.02 17.15 16.89 17.06 7.4M
2021-09-07 17.27 17.34 16.93 17.00 11.3M
2021-09-06 17.62 17.62 17.21 17.27 7.5M
2021-09-03 17.50 17.83 17.45 17.52 4.9M
2021-09-02 17.88 17.94 17.41 17.52 7.8M
2021-09-01 17.56 18.10 17.20 17.88 9.9M
2021-08-31 17.95 17.95 17.39 17.47 6.0M
2021-08-30 18.00 18.37 17.74 17.91 5.7M
2021-08-27 17.52 18.17 17.38 17.85 5.2M
2021-08-26 17.82 18.11 17.45 17.52 5.0M
2021-08-25 18.08 18.24 17.56 17.72 4.2M
2021-08-24 17.85 17.88 17.45 17.83 3.9M
2021-08-23 17.65 18.17 17.50 17.85 6.4M
2021-08-20 17.40 17.74 17.15 17.45 5.8M
2021-08-19 17.43 17.66 17.18 17.38 5.0M
2021-08-18 17.94 18.08 17.30 17.51 7.7M
2021-08-17 18.26 18.45 17.80 17.95 6.9M
2021-08-16 18.47 18.55 18.20 18.25 5.2M
2021-08-13 18.52 18.70 18.38 18.45 5.9M
2021-08-12 18.74 18.93 18.61 18.61 6.6M
2021-08-11 18.76 18.90 18.60 18.79 6.0M
2021-08-10 19.00 19.01 18.58 18.86 6.6M
2021-08-09 18.82 19.37 18.68 19.09 8.7M
2021-08-06 18.68 18.95 18.51 18.82 5.4M
2021-08-05 18.62 19.00 18.32 18.78 7.3M
2021-08-04 19.10 19.17 18.58 18.73 7.2M
2021-08-03 18.59 19.30 18.22 19.02 11.6M
2021-08-02 18.29 18.60 18.25 18.45 5.6M
2021-07-30 18.82 18.82 18.20 18.26 8.0M
2021-07-29 18.88 19.47 18.50 18.59 7.3M
2021-07-28 19.26 19.69 18.51 18.62 13.8M
2021-07-27 19.09 19.88 18.98 19.40 12.2M
2021-07-26 19.16 19.48 18.81 19.20 9.8M
2021-07-23 19.49 19.49 19.06 19.17 5.7M
2021-07-22 19.98 19.98 19.21 19.29 9.1M
2021-07-21 19.54 19.88 19.21 19.60 5.4M
2021-07-20 19.79 19.79 19.05 19.57 9.4M
2021-07-19 19.82 20.05 19.55 19.62 12.2M
2021-07-16 20.63 20.68 20.00 20.06 12.9M
2021-07-15 20.77 20.86 20.00 20.63 16.6M
2021-07-14 20.78 21.30 20.28 20.38 22.3M
2021-07-13 20.40 21.21 20.10 21.11 41.4M
2021-07-12 18.54 20.28 18.54 20.27 29.7M
2021-07-09 18.28 18.55 17.97 18.44 5.4M
2021-07-08 18.11 18.72 17.97 18.46 7.3M
2021-07-07 18.21 18.25 17.95 18.10 6.6M
2021-07-06 18.22 18.49 18.20 18.25 4.1M
2021-07-05 18.74 18.93 18.10 18.38 5.8M
2021-07-02 19.02 19.15 18.32 18.40 9.5M
2021-07-01 19.51 19.70 19.01 19.17 6.5M
2021-06-30 19.06 20.10 18.81 19.77 11.4M
2021-06-29 18.63 19.56 18.62 19.00 7.7M
2021-06-28 19.14 19.30 18.50 18.61 6.1M
2021-06-25 19.10 19.36 18.96 19.18 4.9M
2021-06-24 19.53 19.53 18.92 19.10 5.8M
2021-06-23 20.20 20.20 19.50 19.50 8.4M
2021-06-22 20.00 20.12 19.78 20.02 7.7M
2021-06-21 19.62 20.08 19.62 19.99 6.7M
2021-06-18 19.85 19.94 19.64 19.71 4.1M
2021-06-17 19.50 19.95 19.44 19.82 5.2M
2021-06-16 19.74 19.74 19.40 19.44 4.1M
2021-06-15 19.79 20.09 19.70 19.80 5.7M
2021-06-11 19.85 19.97 19.06 19.79 11.2M
2021-06-10 19.66 19.97 19.47 19.77 5.5M
2021-06-09 19.88 20.00 19.60 19.66 5.2M
2021-06-08 20.10 20.10 19.52 19.75 6.5M
2021-06-07 20.20 20.48 19.54 19.73 5.1M
2021-06-04 19.81 20.17 19.68 20.02 6.9M
2021-06-03 19.77 20.10 19.44 19.93 7.3M
2021-06-02 19.74 20.06 19.52 19.61 5.5M
2021-06-01 19.70 20.06 19.41 19.77 5.7M
2021-05-31 19.88 20.40 19.68 19.82 8.0M
2021-05-28 19.03 19.78 18.88 19.72 10.5M
2021-05-27 18.99 19.40 18.77 18.93 7.7M
2021-05-26 18.63 19.13 18.31 18.87 9.8M
2021-05-25 17.90 18.52 17.71 18.35 8.1M
2021-05-24 18.53 18.65 17.58 18.05 13.4M
2021-05-21 18.88 19.16 18.42 18.52 4.9M
2021-05-20 18.36 19.17 18.15 18.89 6.7M
2021-05-19 18.36 18.55 18.21 18.41 2.9M
2021-05-18 18.60 18.74 18.38 18.38 3.4M
2021-05-17 18.45 18.85 18.42 18.56 3.7M
2021-05-14 18.16 18.58 18.12 18.50 3.8M
2021-05-13 18.71 18.92 18.10 18.15 6.4M
2021-05-12 19.06 19.16 18.58 18.71 4.5M
2021-05-11 18.52 19.28 18.33 19.12 11.1M
2021-05-10 18.20 18.78 18.02 18.58 6.9M
2021-05-07 18.10 18.48 17.79 18.14 7.2M
2021-05-06 18.15 18.20 17.42 17.89 8.8M
2021-04-30 18.41 18.57 17.99 18.12 6.3M
2021-04-29 18.75 18.85 18.41 18.44 3.6M
2021-04-28 18.77 18.87 18.47 18.69 2.8M
2021-04-27 18.96 19.07 18.65 18.83 4.3M
2021-04-26 19.25 19.29 18.84 19.00 5.3M
2021-04-23 19.50 19.50 19.15 19.25 3.5M
2021-04-22 19.30 19.72 19.21 19.53 5.3M
2021-04-21 19.33 19.58 19.21 19.37 4.5M
2021-04-20 19.98 19.98 19.33 19.34 6.2M
2021-04-19 18.83 20.10 18.70 19.60 12.7M
2021-04-16 18.49 18.90 18.30 18.82 5.5M
2021-04-15 18.51 18.62 18.06 18.58 5.5M
2021-04-14 18.98 18.98 18.41 18.45 6.2M
2021-04-13 18.66 19.06 18.62 18.93 5.2M
2021-04-12 19.30 19.34 18.58 18.66 9.6M
2021-04-09 19.79 19.91 19.19 19.28 10.3M
2021-04-08 19.55 20.15 19.32 19.85 11.0M
2021-04-07 19.73 19.98 19.46 19.52 8.0M
2021-04-06 19.98 20.22 19.72 19.73 6.3M
2021-04-02 19.99 19.99 19.61 19.75 6.7M
2021-04-01 19.87 20.18 19.82 19.85 4.6M
2021-03-31 20.20 20.46 19.78 19.92 7.1M
2021-03-30 20.15 20.69 19.46 20.07 14.8M
2021-03-29 21.54 21.54 20.70 20.90 8.1M
2021-03-26 21.49 21.70 21.23 21.55 6.8M
2021-03-25 20.35 21.73 20.35 21.45 9.3M
2021-03-24 20.57 20.85 20.37 20.58 4.6M
2021-03-23 20.58 21.03 20.33 20.57 6.4M
2021-03-22 20.00 20.78 19.83 20.60 8.2M
2021-03-19 20.00 20.17 19.64 19.96 7.0M
2021-03-18 19.95 20.52 19.88 20.25 8.5M
2021-03-17 19.70 20.11 19.55 20.06 6.4M
2021-03-16 20.14 20.40 19.70 19.82 8.1M
2021-03-15 20.02 20.63 19.72 20.23 10.9M
2021-03-12 21.24 21.26 19.22 20.20 23.2M
2021-03-11 21.26 21.45 20.89 21.05 13.0M
2021-03-10 22.61 22.61 21.02 21.38 16.7M
2021-03-09 22.84 22.99 22.06 22.19 13.0M
2021-03-08 23.04 23.70 22.61 22.71 15.8M
2021-03-05 22.07 22.90 22.06 22.66 17.7M
2021-03-04 22.98 23.00 21.88 22.00 19.2M
2021-03-03 22.96 23.50 22.83 23.11 22.8M
2021-03-02 21.99 23.34 21.81 22.91 22.9M
2021-03-01 21.25 22.22 21.02 22.05 24.3M
2021-02-26 19.21 20.89 19.21 20.89 19.4M
2021-02-25 19.34 19.34 18.80 18.99 3.9M
2021-02-24 19.27 19.65 19.08 19.33 5.4M
2021-02-23 19.46 19.74 19.01 19.07 4.4M
2021-02-22 19.90 20.15 19.40 19.52 5.9M
2021-02-19 19.38 19.95 19.20 19.90 5.4M
2021-02-18 18.61 19.57 18.51 19.20 7.9M
2021-02-10 18.77 18.87 18.05 18.20 9.2M
2021-02-09 19.10 19.10 18.50 18.66 6.7M
2021-02-08 19.10 19.37 18.88 18.96 6.0M
2021-02-05 20.00 20.14 19.05 19.13 7.4M
2021-02-04 19.48 20.25 19.17 20.03 13.9M
2021-02-03 21.30 21.30 19.50 19.71 17.4M
2021-02-02 20.98 21.22 20.93 21.12 5.9M
2021-02-01 20.50 21.19 20.50 20.92 7.2M
2021-01-29 20.92 21.16 20.65 20.77 8.1M
2021-01-28 21.26 21.48 20.83 20.92 6.8M
2021-01-27 20.80 21.77 20.68 21.38 13.3M
2021-01-26 20.89 21.02 20.53 20.79 10.9M
2021-01-25 20.91 21.12 20.70 20.97 9.6M
2021-01-22 21.46 21.50 20.56 21.01 11.3M
2021-01-21 21.05 21.56 20.91 21.46 8.3M
2021-01-20 20.50 21.07 20.50 21.04 8.0M
2021-01-19 20.90 21.06 20.58 20.68 11.2M
2021-01-18 20.80 21.12 20.70 20.97 7.0M
2021-01-15 20.83 21.09 20.65 20.93 5.9M
2021-01-14 20.90 21.28 20.75 20.77 6.8M
2021-01-13 21.03 21.20 20.60 21.00 7.1M
2021-01-12 20.94 21.09 20.73 20.94 6.6M
2021-01-11 20.97 21.41 20.72 20.94 7.3M
2021-01-08 20.80 21.15 20.60 20.94 11.4M
2021-01-07 21.52 21.68 19.57 20.95 10.8M
2021-01-06 22.20 22.30 21.47 21.68 9.0M
2021-01-05 21.89 22.41 21.77 22.35 13.0M
2021-01-04 21.30 22.08 21.29 21.84 15.3M