TPV Tech

000727
🏛️ china →
2.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.83 2.83 2.79 2.79 15,109.9K
09:35 2.79 2.81 2.78 2.78 8,781.9K
09:40 2.79 2.80 2.79 2.79 5,184.0K
09:45 2.79 2.79 2.77 2.78 8,286.5K
09:50 2.77 2.78 2.76 2.77 7,955.7K
09:55 2.77 2.77 2.76 2.76 7,871.3K
10:00 2.77 2.77 2.76 2.76 6,535.6K
10:05 2.77 2.77 2.76 2.76 7,658.5K
10:10 2.76 2.77 2.76 2.77 4,087.4K
10:15 2.77 2.79 2.77 2.78 2,445.2K
10:20 2.79 2.80 2.78 2.80 3,458.0K
10:25 2.79 2.80 2.78 2.78 2,536.9K
10:30 2.78 2.80 2.78 2.79 3,057.7K
10:35 2.79 2.79 2.77 2.79 3,942.7K
10:40 2.79 2.79 2.78 2.79 753.4K
10:45 2.79 2.80 2.78 2.80 2,868.0K
10:50 2.79 2.80 2.79 2.79 3,646.5K
10:55 2.80 2.81 2.80 2.80 1,433.0K
11:00 2.80 2.82 2.80 2.82 2,536.3K
11:05 2.82 2.82 2.81 2.81 912.9K
11:10 2.81 2.82 2.80 2.81 1,360.9K
11:15 2.80 2.81 2.80 2.81 884.4K
11:20 2.80 2.81 2.79 2.80 1,017.2K
11:25 2.79 2.80 2.79 2.80 552.5K
11:30 2.79 2.79 2.79 2.79 2.4K
13:00 2.79 2.80 2.78 2.78 1,690.5K
13:05 2.78 2.79 2.78 2.78 801.1K
13:10 2.79 2.79 2.78 2.78 604.0K
13:15 2.79 2.79 2.78 2.78 976.4K
13:20 2.79 2.79 2.78 2.79 604.9K
13:25 2.78 2.79 2.77 2.77 1,652.0K
13:30 2.77 2.78 2.77 2.77 1,060.0K
13:35 2.78 2.78 2.77 2.78 766.6K
13:40 2.77 2.78 2.77 2.77 457.3K
13:45 2.77 2.79 2.77 2.79 1,404.1K
13:50 2.78 2.79 2.77 2.78 1,697.3K
13:55 2.78 2.78 2.76 2.77 3,142.7K
14:00 2.77 2.78 2.76 2.77 1,174.9K
14:05 2.77 2.78 2.77 2.77 660.0K
14:10 2.78 2.78 2.76 2.76 1,309.5K
14:15 2.77 2.77 2.76 2.77 1,688.2K
14:20 2.77 2.78 2.76 2.77 2,638.3K
14:25 2.76 2.77 2.76 2.76 1,128.5K
14:30 2.77 2.77 2.76 2.76 1,066.4K
14:35 2.76 2.77 2.76 2.77 3,563.9K
14:40 2.76 2.77 2.76 2.77 1,617.5K
14:45 2.77 2.77 2.76 2.77 2,229.7K
14:50 2.76 2.77 2.75 2.76 4,948.9K
14:55 2.76 2.76 2.75 2.76 2,909.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.83 2.84 2.75 2.76 144.7M
2025-09-25 2.91 2.95 2.83 2.85 182.1M
2025-09-24 2.96 2.99 2.85 2.93 218.1M
2025-09-23 3.14 3.18 2.88 2.95 420.6M
2025-09-22 2.80 3.07 2.75 3.07 506.3M
2025-09-19 2.93 2.96 2.77 2.79 198.5M
2025-09-18 2.93 3.04 2.86 2.90 262.4M
2025-09-17 2.92 3.00 2.88 2.93 232.8M
2025-09-16 2.96 2.99 2.86 2.91 386.0M
2025-09-15 2.72 2.96 2.71 2.96 291.2M
2025-09-12 2.63 2.76 2.62 2.69 185.7M
2025-09-11 2.55 2.64 2.52 2.63 124.4M
2025-09-10 2.55 2.59 2.54 2.55 66.2M
2025-09-09 2.60 2.61 2.55 2.56 83.5M
2025-09-08 2.63 2.66 2.58 2.62 98.3M
2025-09-05 2.60 2.64 2.56 2.64 111.4M
2025-09-04 2.59 2.72 2.55 2.58 149.1M
2025-09-03 2.66 2.71 2.58 2.59 154.1M
2025-09-02 2.73 2.76 2.63 2.65 174.4M
2025-09-01 2.64 2.85 2.60 2.72 281.4M
2025-08-29 2.65 2.65 2.60 2.62 98.7M
2025-08-28 2.60 2.66 2.56 2.65 126.8M
2025-08-27 2.69 2.74 2.60 2.60 134.8M
2025-08-26 2.64 2.72 2.61 2.68 146.2M
2025-08-25 2.66 2.67 2.61 2.64 119.9M
2025-08-22 2.64 2.67 2.61 2.64 105.2M
2025-08-21 2.66 2.72 2.61 2.65 148.7M
2025-08-20 2.58 2.66 2.56 2.66 178.8M
2025-08-19 2.56 2.61 2.52 2.58 159.1M
2025-08-18 2.46 2.61 2.46 2.56 236.4M
2025-08-15 2.37 2.44 2.37 2.44 91.2M
2025-08-14 2.44 2.45 2.38 2.38 87.6M
2025-08-13 2.44 2.45 2.42 2.44 57.2M
2025-08-12 2.45 2.46 2.43 2.44 49.3M
2025-08-11 2.42 2.46 2.42 2.45 73.9M
2025-08-08 2.46 2.46 2.41 2.42 68.8M
2025-08-07 2.44 2.47 2.42 2.46 113.5M
2025-08-06 2.41 2.44 2.39 2.43 75.8M
2025-08-05 2.40 2.44 2.40 2.41 56.5M
2025-08-04 2.38 2.41 2.37 2.40 45.3M
2025-08-01 2.38 2.41 2.37 2.40 48.3M
2025-07-31 2.44 2.46 2.37 2.38 96.6M
2025-07-30 2.44 2.46 2.41 2.43 68.7M
2025-07-29 2.43 2.45 2.40 2.44 72.0M
2025-07-28 2.45 2.45 2.42 2.43 56.6M
2025-07-25 2.45 2.46 2.43 2.44 63.0M
2025-07-24 2.40 2.45 2.40 2.44 86.9M
2025-07-23 2.43 2.48 2.40 2.40 103.3M
2025-07-22 2.42 2.44 2.40 2.43 76.2M
2025-07-21 2.41 2.44 2.40 2.42 91.2M
2025-07-18 2.43 2.47 2.39 2.40 161.1M
2025-07-17 2.30 2.53 2.30 2.45 302.3M
2025-07-16 2.29 2.32 2.29 2.30 57.2M
2025-07-15 2.36 2.36 2.28 2.30 113.4M
2025-07-14 2.41 2.41 2.33 2.35 118.7M
2025-07-11 2.44 2.46 2.41 2.45 89.3M
2025-07-10 2.43 2.46 2.42 2.45 83.8M
2025-07-09 2.44 2.45 2.42 2.43 53.0M
2025-07-08 2.39 2.44 2.38 2.44 72.6M
2025-07-07 2.40 2.41 2.38 2.40 36.8M
2025-07-04 2.44 2.44 2.40 2.40 64.0M
2025-07-03 2.39 2.45 2.39 2.43 87.0M
2025-07-02 2.42 2.43 2.38 2.39 62.0M
2025-07-01 2.43 2.45 2.40 2.42 57.1M
2025-06-30 2.43 2.46 2.42 2.43 60.8M
2025-06-27 2.41 2.44 2.40 2.41 52.0M
2025-06-26 2.42 2.44 2.40 2.40 64.1M
2025-06-25 2.40 2.42 2.37 2.42 75.6M
2025-06-24 2.35 2.41 2.35 2.40 85.9M
2025-06-23 2.31 2.37 2.30 2.35 54.2M
2025-06-20 2.33 2.38 2.32 2.33 55.0M
2025-06-19 2.36 2.41 2.32 2.33 59.6M
2025-06-18 2.33 2.39 2.31 2.37 67.2M
2025-06-17 2.33 2.35 2.31 2.34 38.7M
2025-06-16 2.31 2.33 2.30 2.32 39.4M
2025-06-13 2.36 2.37 2.31 2.32 67.4M
2025-06-12 2.37 2.41 2.35 2.36 60.3M
2025-06-11 2.34 2.43 2.34 2.37 100.0M
2025-06-10 2.38 2.38 2.31 2.34 56.0M
2025-06-09 2.36 2.39 2.35 2.38 44.1M
2025-06-06 2.38 2.38 2.34 2.36 37.7M
2025-06-05 2.36 2.40 2.34 2.37 52.1M
2025-06-04 2.33 2.37 2.32 2.36 46.9M
2025-06-03 2.32 2.35 2.31 2.33 33.7M
2025-05-30 2.40 2.41 2.33 2.33 61.2M
2025-05-29 2.34 2.41 2.34 2.40 64.8M
2025-05-28 2.36 2.39 2.33 2.34 41.6M
2025-05-27 2.38 2.39 2.34 2.37 43.8M
2025-05-26 2.37 2.40 2.36 2.38 42.8M
2025-05-23 2.43 2.43 2.36 2.36 75.4M
2025-05-22 2.44 2.49 2.42 2.42 56.3M
2025-05-21 2.50 2.50 2.44 2.45 60.5M
2025-05-20 2.46 2.51 2.44 2.50 72.4M
2025-05-19 2.43 2.48 2.41 2.46 56.0M
2025-05-16 2.43 2.45 2.43 2.43 38.0M
2025-05-15 2.50 2.50 2.43 2.44 52.0M
2025-05-14 2.48 2.51 2.46 2.50 62.5M
2025-05-13 2.52 2.54 2.47 2.48 64.5M
2025-05-12 2.46 2.50 2.45 2.49 70.5M
2025-05-09 2.49 2.57 2.43 2.44 90.9M
2025-05-08 2.45 2.49 2.44 2.47 77.5M
2025-05-07 2.47 2.49 2.42 2.45 79.3M
2025-05-06 2.32 2.45 2.32 2.44 110.5M
2025-04-30 2.31 2.34 2.30 2.31 63.9M
2025-04-29 2.26 2.33 2.22 2.30 117.8M
2025-04-28 2.48 2.49 2.38 2.39 65.0M
2025-04-25 2.44 2.50 2.44 2.48 63.3M
2025-04-24 2.48 2.49 2.44 2.45 52.9M
2025-04-23 2.48 2.51 2.47 2.48 61.3M
2025-04-22 2.47 2.49 2.45 2.47 52.5M
2025-04-21 2.44 2.49 2.42 2.48 55.1M
2025-04-18 2.40 2.45 2.39 2.44 49.7M
2025-04-17 2.38 2.43 2.37 2.41 49.5M
2025-04-16 2.43 2.45 2.36 2.40 70.0M
2025-04-15 2.46 2.48 2.43 2.44 62.0M
2025-04-14 2.46 2.55 2.45 2.47 109.6M
2025-04-11 2.36 2.42 2.35 2.39 81.2M
2025-04-10 2.39 2.47 2.37 2.39 103.3M
2025-04-09 2.27 2.36 2.12 2.34 121.5M
2025-04-08 2.32 2.41 2.24 2.30 134.9M
2025-04-07 2.48 2.56 2.42 2.42 86.1M
2025-04-03 2.69 2.73 2.66 2.69 54.4M
2025-04-02 2.71 2.73 2.70 2.71 40.7M
2025-04-01 2.72 2.75 2.71 2.71 59.0M
2025-03-31 2.77 2.77 2.68 2.72 74.2M
2025-03-28 2.80 2.82 2.76 2.76 60.7M
2025-03-27 2.81 2.84 2.76 2.80 60.6M
2025-03-26 2.80 2.84 2.79 2.82 53.6M
2025-03-25 2.84 2.85 2.78 2.80 67.9M
2025-03-24 2.89 2.91 2.77 2.83 109.8M
2025-03-21 2.95 2.96 2.88 2.89 114.7M
2025-03-20 2.99 3.02 2.95 2.95 104.3M
2025-03-19 3.05 3.05 2.97 2.99 112.5M
2025-03-18 3.06 3.08 3.02 3.05 127.3M
2025-03-17 3.03 3.10 3.03 3.03 105.6M
2025-03-14 2.99 3.03 2.95 3.02 119.5M
2025-03-13 3.04 3.07 2.95 2.98 147.1M
2025-03-12 3.08 3.14 3.05 3.06 175.4M
2025-03-11 3.01 3.10 2.99 3.06 191.4M
2025-03-10 3.10 3.16 3.01 3.04 344.0M
2025-03-07 2.94 3.25 2.92 3.12 533.2M
2025-03-06 2.90 2.99 2.90 2.95 135.9M
2025-03-05 2.87 2.91 2.80 2.90 118.7M
2025-03-04 2.81 2.88 2.80 2.87 83.2M
2025-03-03 2.84 2.88 2.81 2.84 102.6M
2025-02-28 2.95 2.98 2.85 2.86 131.6M
2025-02-27 3.06 3.07 2.94 2.99 159.3M
2025-02-26 3.07 3.09 3.01 3.04 158.5M
2025-02-25 2.97 3.13 2.95 3.05 260.7M
2025-02-24 3.00 3.08 2.94 3.03 241.0M
2025-02-21 2.88 3.08 2.81 3.00 288.8M
2025-02-20 2.83 2.89 2.82 2.88 129.6M
2025-02-19 2.79 2.84 2.77 2.82 92.4M
2025-02-18 2.91 2.94 2.76 2.78 138.3M
2025-02-17 2.84 2.99 2.84 2.91 187.3M
2025-02-14 2.83 2.85 2.79 2.82 87.2M
2025-02-13 2.88 2.89 2.82 2.85 102.3M
2025-02-12 2.84 2.90 2.82 2.89 106.4M
2025-02-11 2.84 2.90 2.79 2.86 139.1M
2025-02-10 2.82 2.86 2.80 2.86 118.2M
2025-02-07 2.76 2.86 2.74 2.81 134.5M
2025-02-06 2.68 2.77 2.64 2.77 128.9M
2025-02-05 2.66 2.71 2.64 2.69 84.5M
2025-01-27 2.71 2.72 2.63 2.63 85.0M
2025-01-24 2.68 2.73 2.66 2.72 73.6M
2025-01-23 2.73 2.80 2.67 2.68 97.7M
2025-01-22 2.72 2.73 2.68 2.70 61.3M
2025-01-21 2.79 2.81 2.69 2.74 80.0M
2025-01-20 2.76 2.79 2.71 2.76 96.6M
2025-01-17 2.73 2.74 2.69 2.72 85.9M
2025-01-16 2.75 2.81 2.71 2.74 105.4M
2025-01-15 2.75 2.77 2.68 2.72 106.7M
2025-01-14 2.59 2.75 2.59 2.75 154.7M
2025-01-13 2.57 2.64 2.54 2.58 88.5M
2025-01-10 2.72 2.76 2.62 2.63 167.9M
2025-01-09 2.61 2.83 2.60 2.77 242.7M
2025-01-08 2.63 2.67 2.53 2.63 120.0M
2025-01-07 2.57 2.65 2.56 2.64 118.9M
2025-01-06 2.56 2.60 2.50 2.55 99.6M
2025-01-03 2.69 2.72 2.58 2.59 130.6M
2025-01-02 2.78 2.80 2.65 2.70 136.3M