TPV Technology Co Ltd

000727
🏛️ 中国 →
2.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.96 3.03 2.93 3.01 88.8M
2021-12-30 2.86 2.98 2.85 2.95 82.1M
2021-12-29 2.89 2.93 2.86 2.86 65.4M
2021-12-28 2.87 2.90 2.85 2.90 59.2M
2021-12-27 2.90 2.92 2.86 2.89 53.0M
2021-12-24 2.97 3.00 2.88 2.88 86.6M
2021-12-23 3.00 3.03 2.95 2.96 108.7M
2021-12-22 2.93 3.19 2.89 3.04 200.6M
2021-12-21 2.87 2.95 2.86 2.92 104.8M
2021-12-20 2.97 3.00 2.85 2.86 108.2M
2021-12-17 3.05 3.06 2.93 2.95 123.5M
2021-12-16 3.14 3.16 3.03 3.05 127.4M
2021-12-15 3.18 3.23 3.06 3.12 195.9M
2021-12-14 3.20 3.30 3.13 3.18 276.1M
2021-12-13 3.04 3.27 2.97 3.22 392.4M
2021-12-10 2.72 3.01 2.71 3.01 280.5M
2021-12-09 2.72 2.76 2.69 2.74 66.2M
2021-12-08 2.65 2.73 2.63 2.72 81.2M
2021-12-07 2.65 2.67 2.60 2.66 55.3M
2021-12-06 2.63 2.65 2.58 2.65 60.0M
2021-12-03 2.64 2.64 2.60 2.62 49.3M
2021-12-02 2.69 2.69 2.62 2.63 60.6M
2021-12-01 2.64 2.70 2.64 2.69 60.3M
2021-11-30 2.68 2.72 2.63 2.64 64.7M
2021-11-29 2.63 2.70 2.62 2.66 65.1M
2021-11-26 2.74 2.78 2.67 2.68 108.0M
2021-11-25 2.85 2.87 2.76 2.77 112.4M
2021-11-24 2.81 2.93 2.78 2.86 146.9M
2021-11-23 2.81 2.87 2.77 2.81 134.1M
2021-11-22 2.85 2.92 2.82 2.88 118.5M
2021-11-19 2.85 2.91 2.82 2.84 142.3M
2021-11-18 2.95 3.03 2.86 2.88 178.5M
2021-11-17 3.00 3.00 2.80 2.95 207.1M
2021-11-16 2.94 3.07 2.90 3.02 232.5M
2021-11-15 3.11 3.30 2.99 3.00 395.1M
2021-11-12 2.89 3.15 2.86 3.05 318.5M
2021-11-11 2.85 3.00 2.76 2.90 331.8M
2021-11-10 2.62 2.74 2.58 2.74 143.6M
2021-11-09 2.47 2.49 2.45 2.49 20.0M
2021-11-08 2.46 2.48 2.45 2.46 17.6M
2021-11-05 2.46 2.49 2.45 2.47 20.6M
2021-11-04 2.46 2.50 2.46 2.49 19.5M
2021-11-03 2.46 2.49 2.45 2.47 20.9M
2021-11-02 2.51 2.54 2.46 2.47 27.5M
2021-11-01 2.58 2.60 2.51 2.52 31.6M
2021-10-29 2.59 2.61 2.53 2.57 34.3M
2021-10-28 2.52 2.65 2.52 2.58 89.7M
2021-10-27 2.41 2.50 2.37 2.50 47.5M
2021-10-26 2.42 2.43 2.41 2.41 10.8M
2021-10-25 2.44 2.44 2.41 2.43 11.5M
2021-10-22 2.43 2.45 2.43 2.44 10.1M
2021-10-21 2.45 2.46 2.42 2.44 22.6M
2021-10-20 2.50 2.51 2.46 2.47 24.7M
2021-10-19 2.48 2.53 2.46 2.52 20.4M
2021-10-18 2.50 2.50 2.46 2.48 13.5M
2021-10-15 2.49 2.52 2.46 2.49 16.4M
2021-10-14 2.53 2.53 2.50 2.51 14.7M
2021-10-13 2.53 2.54 2.50 2.54 19.3M
2021-10-12 2.54 2.57 2.52 2.54 25.2M
2021-10-11 2.50 2.56 2.50 2.54 24.7M
2021-10-08 2.49 2.52 2.45 2.50 20.9M
2021-09-30 2.48 2.50 2.45 2.48 19.5M
2021-09-29 2.46 2.50 2.44 2.49 27.1M
2021-09-28 2.45 2.47 2.42 2.46 22.9M
2021-09-27 2.47 2.49 2.43 2.44 37.0M
2021-09-24 2.52 2.52 2.47 2.49 35.1M
2021-09-23 2.52 2.56 2.51 2.52 32.6M
2021-09-22 2.48 2.55 2.46 2.53 41.0M
2021-09-17 2.57 2.57 2.50 2.54 47.1M
2021-09-16 2.62 2.65 2.56 2.58 48.6M
2021-09-15 2.59 2.62 2.56 2.62 40.0M
2021-09-14 2.67 2.68 2.58 2.59 48.2M
2021-09-13 2.61 2.68 2.56 2.67 52.4M
2021-09-10 2.68 2.69 2.61 2.62 42.1M
2021-09-09 2.72 2.73 2.66 2.67 53.4M
2021-09-08 2.65 2.74 2.65 2.71 79.0M
2021-09-07 2.53 2.69 2.51 2.65 69.8M
2021-09-06 2.55 2.57 2.45 2.55 93.1M
2021-09-03 2.62 2.71 2.62 2.65 66.4M
2021-09-02 2.62 2.64 2.58 2.63 36.5M
2021-09-01 2.63 2.72 2.59 2.63 51.4M
2021-08-31 2.66 2.69 2.61 2.64 39.5M
2021-08-30 2.69 2.72 2.63 2.66 47.8M
2021-08-27 2.65 2.69 2.63 2.69 38.1M
2021-08-26 2.59 2.69 2.59 2.66 51.4M
2021-08-25 2.61 2.63 2.59 2.62 24.9M
2021-08-24 2.62 2.62 2.58 2.60 24.6M
2021-08-23 2.55 2.64 2.53 2.62 39.2M
2021-08-20 2.52 2.57 2.51 2.55 29.9M
2021-08-19 2.54 2.55 2.50 2.52 24.0M
2021-08-18 2.52 2.57 2.49 2.55 27.3M
2021-08-17 2.59 2.60 2.52 2.54 41.4M
2021-08-16 2.62 2.71 2.58 2.60 54.1M
2021-08-13 2.51 2.64 2.50 2.62 75.0M
2021-08-12 2.46 2.59 2.45 2.52 56.9M
2021-08-11 2.41 2.46 2.39 2.46 30.2M
2021-08-10 2.38 2.42 2.36 2.41 27.9M
2021-08-09 2.38 2.40 2.35 2.39 28.2M
2021-08-06 2.40 2.41 2.37 2.39 23.2M
2021-08-05 2.42 2.42 2.39 2.41 18.7M
2021-08-04 2.43 2.44 2.41 2.43 19.6M
2021-08-03 2.45 2.46 2.43 2.44 21.0M
2021-08-02 2.43 2.47 2.41 2.46 23.8M
2021-07-30 2.41 2.45 2.37 2.45 27.6M
2021-07-29 2.42 2.42 2.39 2.41 21.3M
2021-07-28 2.45 2.46 2.32 2.40 31.6M
2021-07-27 2.49 2.51 2.46 2.47 24.6M
2021-07-26 2.48 2.53 2.45 2.50 27.9M
2021-07-23 2.55 2.55 2.47 2.49 34.4M
2021-07-22 2.58 2.58 2.54 2.55 20.8M
2021-07-21 2.61 2.61 2.56 2.58 24.9M
2021-07-20 2.58 2.61 2.53 2.61 25.3M
2021-07-19 2.52 2.63 2.51 2.59 47.3M
2021-07-16 2.47 2.53 2.47 2.52 29.9M
2021-07-15 2.52 2.54 2.47 2.48 24.9M
2021-07-14 2.49 2.52 2.48 2.51 26.7M
2021-07-13 2.51 2.51 2.47 2.49 22.9M
2021-07-12 2.50 2.53 2.48 2.51 25.1M
2021-07-09 2.45 2.50 2.43 2.50 25.4M
2021-07-08 2.52 2.53 2.45 2.47 30.1M
2021-07-07 2.54 2.58 2.51 2.53 24.4M
2021-07-06 2.49 2.63 2.42 2.56 56.0M
2021-07-05 2.54 2.56 2.47 2.48 33.1M
2021-07-02 2.60 2.60 2.54 2.54 27.9M
2021-07-01 2.63 2.63 2.60 2.60 16.6M
2021-06-30 2.63 2.64 2.61 2.64 20.1M
2021-06-29 2.66 2.67 2.62 2.63 22.5M
2021-06-28 2.66 2.68 2.64 2.65 20.2M
2021-06-25 2.65 2.68 2.63 2.65 19.1M
2021-06-24 2.67 2.67 2.63 2.65 24.1M
2021-06-23 2.70 2.70 2.65 2.67 28.6M
2021-06-22 2.71 2.73 2.68 2.71 22.1M
2021-06-21 2.69 2.78 2.68 2.71 41.7M
2021-06-18 2.66 2.69 2.61 2.69 28.7M
2021-06-17 2.69 2.71 2.64 2.66 29.1M
2021-06-16 2.73 2.73 2.69 2.69 19.2M
2021-06-15 2.75 2.75 2.72 2.73 18.2M
2021-06-11 2.73 2.75 2.72 2.75 19.5M
2021-06-10 2.77 2.77 2.73 2.74 25.9M
2021-06-09 2.76 2.82 2.76 2.78 20.5M
2021-06-08 2.80 2.80 2.75 2.77 26.1M
2021-06-07 2.75 2.85 2.72 2.82 53.6M
2021-06-04 2.74 2.75 2.72 2.75 18.3M
2021-06-03 2.73 2.76 2.72 2.75 20.1M
2021-06-02 2.75 2.76 2.72 2.73 23.7M
2021-06-01 2.73 2.82 2.71 2.76 32.5M
2021-05-31 2.75 2.75 2.72 2.74 20.9M
2021-05-28 2.77 2.77 2.74 2.75 18.0M
2021-05-27 2.77 2.79 2.73 2.77 24.6M
2021-05-26 2.80 2.80 2.76 2.77 22.5M
2021-05-25 2.79 2.80 2.72 2.80 42.1M
2021-05-24 2.87 2.88 2.76 2.77 42.0M
2021-05-21 2.87 2.95 2.80 2.86 58.5M
2021-05-20 3.00 3.10 2.86 2.87 136.7M
2021-05-19 2.72 2.97 2.72 2.97 112.1M
2021-05-18 2.70 2.72 2.68 2.70 23.1M
2021-05-17 2.75 2.76 2.71 2.72 21.2M
2021-05-14 2.73 2.76 2.71 2.75 21.0M
2021-05-13 2.76 2.76 2.72 2.73 18.5M
2021-05-12 2.77 2.78 2.73 2.76 17.9M
2021-05-11 2.75 2.77 2.71 2.77 25.6M
2021-05-10 2.76 2.81 2.73 2.75 23.2M
2021-05-07 2.76 2.83 2.73 2.78 35.0M
2021-05-06 2.85 2.85 2.76 2.77 32.4M
2021-04-30 2.88 2.88 2.83 2.85 19.5M
2021-04-29 2.86 2.91 2.86 2.86 19.8M
2021-04-28 2.88 2.88 2.84 2.87 18.1M
2021-04-27 2.88 2.88 2.85 2.88 17.5M
2021-04-26 2.88 2.97 2.87 2.89 28.1M
2021-04-23 2.90 2.92 2.86 2.88 18.7M
2021-04-22 2.89 2.92 2.86 2.90 23.5M
2021-04-21 2.96 2.96 2.90 2.91 29.9M
2021-04-20 3.01 3.02 2.96 2.97 33.3M
2021-04-19 2.98 3.07 2.96 3.01 53.4M
2021-04-16 2.98 2.99 2.91 2.95 31.7M
2021-04-15 2.85 2.99 2.83 2.93 43.9M
2021-04-14 2.82 2.86 2.77 2.85 28.6M
2021-04-13 2.89 2.89 2.73 2.82 62.2M
2021-04-12 2.98 2.99 2.87 2.88 47.3M
2021-04-09 2.97 2.99 2.96 2.99 22.8M
2021-04-08 2.99 3.00 2.96 2.97 31.4M
2021-04-07 3.03 3.07 2.99 3.00 42.8M
2021-04-06 3.00 3.09 2.91 3.04 65.8M
2021-04-02 3.15 3.15 2.98 3.03 124.3M
2021-03-31 2.99 3.00 2.94 2.96 23.5M
2021-03-30 2.99 3.01 2.97 2.99 16.7M
2021-03-29 2.99 3.01 2.95 3.00 23.4M
2021-03-26 3.03 3.03 2.99 3.02 28.8M
2021-03-25 3.02 3.06 2.99 3.01 32.5M
2021-03-24 3.01 3.08 2.99 3.03 37.4M
2021-03-23 3.01 3.04 2.98 3.01 25.3M
2021-03-22 2.99 3.05 2.96 3.03 24.3M
2021-03-19 2.98 3.01 2.95 3.00 22.3M
2021-03-18 2.99 3.05 2.93 3.00 44.7M
2021-03-17 2.87 3.01 2.84 3.01 71.6M
2021-03-16 2.99 2.99 2.85 2.87 63.8M
2021-03-15 3.13 3.13 2.95 2.96 74.6M
2021-03-12 3.12 3.19 3.06 3.09 58.4M
2021-03-11 3.00 3.07 3.00 3.04 24.5M
2021-03-10 3.05 3.09 2.97 3.00 29.4M
2021-03-09 3.03 3.13 2.94 3.05 76.8M
2021-03-08 2.99 3.12 2.99 3.09 102.5M
2021-03-05 3.07 3.07 2.85 2.97 93.7M
2021-03-04 2.86 2.95 2.84 2.95 59.2M
2021-03-03 2.68 2.81 2.67 2.81 47.7M
2021-03-02 2.71 2.72 2.66 2.68 26.9M
2021-03-01 2.69 2.72 2.69 2.71 20.6M
2021-02-26 2.72 2.72 2.65 2.69 25.6M
2021-02-25 2.73 2.78 2.71 2.72 30.5M
2021-02-24 2.70 2.75 2.69 2.71 26.5M
2021-02-23 2.70 2.76 2.65 2.71 32.0M
2021-02-22 2.64 2.78 2.56 2.69 80.3M
2021-02-19 2.51 2.65 2.49 2.65 59.7M
2021-02-18 2.46 2.54 2.46 2.52 35.7M
2021-02-10 2.41 2.47 2.40 2.46 20.9M
2021-02-09 2.30 2.43 2.28 2.43 35.6M
2021-02-08 2.37 2.37 2.26 2.31 28.3M
2021-02-05 2.39 2.39 2.35 2.37 20.1M
2021-02-04 2.40 2.41 2.38 2.39 13.2M
2021-02-03 2.40 2.41 2.39 2.41 12.9M
2021-02-02 2.40 2.41 2.39 2.40 11.5M
2021-02-01 2.40 2.41 2.39 2.41 16.0M
2021-01-29 2.49 2.49 2.40 2.42 30.1M
2021-01-28 2.40 2.44 2.38 2.44 18.4M
2021-01-27 2.41 2.41 2.38 2.41 17.6M
2021-01-26 2.43 2.44 2.39 2.41 22.9M
2021-01-25 2.44 2.44 2.42 2.44 23.3M
2021-01-22 2.42 2.44 2.42 2.44 16.4M
2021-01-21 2.43 2.44 2.42 2.44 14.2M
2021-01-20 2.43 2.44 2.41 2.44 15.8M
2021-01-19 2.43 2.44 2.42 2.42 16.0M
2021-01-18 2.41 2.44 2.41 2.43 14.4M
2021-01-15 2.42 2.44 2.40 2.44 18.8M
2021-01-14 2.51 2.52 2.43 2.44 30.5M
2021-01-13 2.43 2.43 2.40 2.42 22.5M
2021-01-12 2.40 2.44 2.40 2.44 20.1M
2021-01-11 2.42 2.44 2.39 2.42 25.3M
2021-01-08 2.39 2.44 2.37 2.43 20.6M
2021-01-07 2.44 2.44 2.39 2.39 24.8M
2021-01-06 2.49 2.49 2.42 2.46 29.8M
2021-01-05 2.56 2.56 2.48 2.50 44.7M
2021-01-04 2.46 2.48 2.43 2.48 27.5M