360 Security Technology (601360)

601360
🏛️ China →
11.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.96 9.05 8.85 9.01 141.7M
2023-12-28 8.53 9.04 8.36 8.99 227.5M
2023-12-27 8.86 8.94 8.46 8.51 189.0M
2023-12-26 9.10 9.15 8.74 8.88 201.2M
2023-12-25 8.28 9.05 8.28 9.05 216.5M
2023-12-22 8.56 8.57 8.19 8.23 103.0M
2023-12-21 8.44 8.64 8.33 8.57 89.6M
2023-12-20 8.96 8.98 8.51 8.52 95.5M
2023-12-19 8.90 9.04 8.84 8.93 61.9M
2023-12-18 9.06 9.17 8.91 8.94 66.8M
2023-12-15 9.22 9.27 9.01 9.11 73.2M
2023-12-14 9.42 9.53 9.20 9.22 82.9M
2023-12-13 9.48 9.62 9.36 9.36 95.5M
2023-12-12 9.51 9.70 9.41 9.51 123.6M
2023-12-11 9.36 9.55 9.23 9.52 184.8M
2023-12-08 9.03 9.93 9.03 9.47 286.5M
2023-12-07 8.76 9.12 8.75 9.03 113.2M
2023-12-06 8.70 8.87 8.56 8.80 69.8M
2023-12-05 9.05 9.07 8.70 8.72 78.9M
2023-12-04 9.00 9.23 8.97 9.09 87.6M
2023-12-01 8.68 9.15 8.63 9.02 113.1M
2023-11-30 8.75 8.80 8.60 8.68 56.5M
2023-11-29 8.91 8.97 8.73 8.75 54.0M
2023-11-28 8.90 9.02 8.81 8.93 50.5M
2023-11-27 8.97 9.12 8.90 8.92 50.4M
2023-11-24 9.29 9.30 8.97 9.00 64.5M
2023-11-23 9.30 9.33 9.11 9.30 55.3M
2023-11-22 9.40 9.53 9.31 9.31 49.8M
2023-11-21 9.60 9.67 9.43 9.45 63.2M
2023-11-20 9.52 9.69 9.46 9.57 74.8M
2023-11-17 9.46 9.56 9.43 9.52 47.5M
2023-11-16 9.54 9.62 9.45 9.46 53.4M
2023-11-15 9.75 9.77 9.54 9.57 69.4M
2023-11-14 9.55 9.69 9.48 9.64 80.8M
2023-11-13 9.38 9.62 9.36 9.52 94.8M
2023-11-10 9.42 9.44 9.30 9.31 61.2M
2023-11-09 9.44 9.62 9.35 9.47 100.9M
2023-11-08 9.34 9.66 9.31 9.44 130.3M
2023-11-07 9.30 9.44 9.19 9.37 85.7M
2023-11-06 9.12 9.33 9.08 9.30 101.6M
2023-11-03 8.93 9.15 8.85 9.05 103.2M
2023-11-02 8.95 9.18 8.89 8.91 104.1M
2023-11-01 8.99 9.16 8.92 8.93 67.0M
2023-10-31 9.02 9.12 8.89 8.98 71.9M
2023-10-30 8.84 9.03 8.82 9.02 70.3M
2023-10-27 8.86 8.96 8.72 8.91 65.6M
2023-10-26 8.80 8.91 8.71 8.87 66.0M
2023-10-25 8.83 9.02 8.77 8.86 67.7M
2023-10-24 8.72 8.91 8.62 8.78 72.2M
2023-10-23 8.92 8.98 8.58 8.66 81.6M
2023-10-20 9.11 9.24 8.94 8.96 78.3M
2023-10-19 9.25 9.43 9.15 9.16 63.6M
2023-10-18 9.37 9.38 9.11 9.29 72.8M
2023-10-17 9.46 9.50 9.34 9.40 48.5M
2023-10-16 9.61 9.64 9.39 9.45 67.8M
2023-10-13 9.82 9.83 9.58 9.63 86.3M
2023-10-12 10.00 10.04 9.83 9.87 69.7M
2023-10-11 9.89 10.16 9.77 10.00 97.7M
2023-10-10 9.89 10.01 9.82 9.89 72.9M
2023-10-09 9.80 9.92 9.76 9.86 60.2M
2023-09-28 9.91 9.94 9.78 9.83 58.3M
2023-09-27 9.80 10.00 9.80 9.84 78.7M
2023-09-26 9.68 10.05 9.68 9.85 127.0M
2023-09-25 9.97 10.03 9.63 9.72 145.8M
2023-09-22 9.70 10.13 9.67 10.11 132.6M
2023-09-21 9.72 9.89 9.63 9.73 72.4M
2023-09-20 9.83 9.92 9.73 9.73 58.2M
2023-09-19 10.00 10.03 9.78 9.83 83.0M
2023-09-18 10.05 10.19 10.00 10.04 67.6M
2023-09-15 10.26 10.32 10.08 10.10 66.0M
2023-09-14 10.37 10.40 10.18 10.24 61.2M
2023-09-13 10.69 10.70 10.28 10.37 101.4M
2023-09-12 10.79 10.94 10.70 10.72 58.5M
2023-09-11 10.64 11.02 10.58 10.79 98.1M
2023-09-08 10.81 10.88 10.60 10.63 58.3M
2023-09-07 11.05 11.10 10.85 10.86 58.9M
2023-09-06 11.00 11.10 10.85 11.05 64.3M
2023-09-05 11.15 11.30 11.03 11.07 69.9M
2023-09-04 11.10 11.20 10.97 11.20 80.3M
2023-09-01 11.24 11.25 10.98 11.06 66.4M
2023-08-31 11.10 11.27 10.97 11.18 100.9M
2023-08-30 10.91 11.46 10.83 11.27 179.3M
2023-08-29 10.50 10.94 10.45 10.90 119.8M
2023-08-28 10.84 10.84 10.46 10.49 141.4M
2023-08-25 10.66 10.66 10.20 10.29 129.6M
2023-08-24 10.88 11.04 10.80 10.81 87.3M
2023-08-23 11.09 11.10 10.80 10.81 82.0M
2023-08-22 11.00 11.20 10.85 11.20 105.9M
2023-08-21 10.92 11.25 10.85 10.92 89.5M
2023-08-18 11.28 11.41 10.88 10.88 101.6M
2023-08-17 11.05 11.34 10.99 11.30 80.7M
2023-08-16 11.41 11.47 11.03 11.12 95.7M
2023-08-15 11.69 11.70 11.35 11.48 70.2M
2023-08-14 11.08 11.74 11.04 11.71 129.8M
2023-08-11 11.67 11.86 11.21 11.24 138.1M
2023-08-10 11.64 11.84 11.55 11.69 72.0M
2023-08-09 11.81 11.92 11.60 11.61 77.6M
2023-08-08 12.04 12.08 11.81 11.85 77.8M
2023-08-07 12.20 12.21 11.97 12.02 106.3M
2023-08-04 11.86 12.19 11.81 12.12 165.6M
2023-08-03 11.80 11.98 11.70 11.86 69.4M
2023-08-02 11.84 12.13 11.78 11.91 105.7M
2023-08-01 11.80 11.99 11.63 11.94 107.8M
2023-07-31 11.68 11.98 11.54 11.87 129.7M
2023-07-28 11.64 11.84 11.48 11.73 103.2M
2023-07-27 11.78 11.80 11.55 11.57 77.6M
2023-07-26 11.95 11.96 11.64 11.68 101.5M
2023-07-25 11.82 12.03 11.75 11.98 137.9M
2023-07-24 11.49 11.99 11.45 11.73 119.0M
2023-07-21 11.60 11.75 11.50 11.55 82.9M
2023-07-20 11.96 12.00 11.61 11.63 120.4M
2023-07-19 12.00 12.17 11.95 12.00 96.9M
2023-07-18 12.15 12.16 11.90 11.95 108.1M
2023-07-17 12.29 12.29 12.05 12.16 123.5M
2023-07-14 11.86 12.34 11.85 12.10 217.0M
2023-07-13 11.68 11.92 11.61 11.81 143.8M
2023-07-12 12.06 12.13 11.61 11.63 200.6M
2023-07-11 12.04 12.36 12.03 12.15 128.2M
2023-07-10 12.21 12.26 12.00 12.02 111.1M
2023-07-07 12.35 12.52 11.83 12.20 198.4M
2023-07-06 12.26 12.72 12.22 12.48 150.3M
2023-07-05 12.48 12.65 12.30 12.33 131.8M
2023-07-04 12.38 12.64 12.29 12.55 147.2M
2023-07-03 12.55 12.59 12.20 12.41 167.0M
2023-06-30 12.41 12.65 12.30 12.54 156.4M
2023-06-29 12.57 12.74 12.45 12.52 162.0M
2023-06-28 13.11 13.11 12.23 12.65 262.4M
2023-06-27 13.01 13.30 13.00 13.13 176.4M
2023-06-26 14.24 14.24 13.19 13.19 376.7M
2023-06-21 15.51 15.65 14.60 14.65 402.6M
2023-06-20 14.90 16.16 14.79 15.87 567.0M
2023-06-19 14.90 15.22 14.80 14.99 285.3M
2023-06-16 14.60 15.45 14.41 15.14 323.8M
2023-06-15 15.23 15.55 14.77 14.80 336.3M
2023-06-14 15.50 15.75 14.88 15.21 406.9M
2023-06-13 14.87 15.94 14.65 15.38 520.7M
2023-06-12 14.40 14.91 14.28 14.58 270.8M
2023-06-09 14.16 14.34 13.82 14.30 260.2M
2023-06-08 14.70 14.82 13.87 14.14 329.6M
2023-06-07 15.01 15.33 14.76 15.00 274.8M
2023-06-06 15.40 15.42 14.80 15.22 383.1M
2023-06-05 14.64 15.50 14.54 15.50 454.8M
2023-06-02 14.56 14.94 14.36 14.60 337.5M
2023-06-01 14.00 15.00 13.96 14.51 458.1M
2023-05-31 14.00 14.29 13.82 13.95 315.1M
2023-05-30 13.20 14.48 13.02 14.24 477.8M
2023-05-29 13.32 13.47 13.11 13.36 229.9M
2023-05-26 13.29 13.52 13.06 13.30 273.3M
2023-05-25 13.20 13.49 12.80 13.44 343.6M
2023-05-24 13.26 13.62 12.95 13.14 347.7M
2023-05-23 13.80 13.83 13.28 13.36 238.4M
2023-05-22 14.27 14.32 13.55 13.67 262.4M
2023-05-19 14.50 14.66 14.12 14.39 267.1M
2023-05-18 13.84 14.73 13.74 14.39 380.0M
2023-05-17 13.70 14.23 13.53 14.03 276.7M
2023-05-16 14.81 14.94 14.06 14.06 367.8M
2023-05-15 15.25 15.35 14.70 15.11 251.5M
2023-05-12 14.55 15.16 14.46 14.90 275.2M
2023-05-11 15.50 15.55 14.70 14.71 312.5M
2023-05-10 15.69 16.19 15.10 15.49 405.8M
2023-05-09 15.10 16.50 14.80 15.98 558.4M
2023-05-08 15.30 15.86 14.52 15.19 362.9M
2023-05-05 14.91 15.68 14.81 15.45 391.8M
2023-05-04 15.59 15.81 14.40 15.04 490.6M
2023-04-28 14.88 16.39 14.76 15.97 481.7M
2023-04-27 16.38 16.52 15.09 15.09 439.7M
2023-04-26 17.90 17.90 16.00 16.77 530.1M
2023-04-25 16.50 17.88 16.26 17.70 604.1M
2023-04-24 15.66 16.97 15.66 16.58 453.9M
2023-04-21 16.60 16.75 15.54 15.98 467.1M
2023-04-20 15.65 16.99 15.62 16.86 536.5M
2023-04-19 16.14 16.72 15.78 15.89 435.6M
2023-04-18 15.92 16.73 15.85 16.42 494.7M
2023-04-17 15.34 16.35 14.71 16.17 503.8M
2023-04-14 16.00 16.16 14.86 15.50 408.0M
2023-04-13 16.52 17.12 15.80 15.87 531.5M
2023-04-12 15.44 16.95 15.36 16.90 658.5M
2023-04-11 16.10 16.52 15.15 15.84 769.8M
2023-04-10 18.64 18.90 16.74 16.74 447.1M
2023-04-07 19.10 19.68 18.23 18.60 492.0M
2023-04-06 19.20 19.74 18.50 18.97 578.1M
2023-04-04 19.71 20.85 19.45 20.08 551.0M
2023-04-03 17.37 19.20 17.17 19.20 527.0M
2023-03-31 16.39 17.46 15.79 17.45 611.8M
2023-03-30 17.61 18.11 16.64 16.85 688.1M
2023-03-29 16.81 17.45 16.15 16.46 517.1M
2023-03-28 17.48 17.72 16.58 16.89 465.0M
2023-03-27 17.30 18.46 16.51 17.98 655.7M
2023-03-24 15.28 16.78 15.28 16.78 331.2M
2023-03-23 14.87 15.56 14.48 15.25 417.4M
2023-03-22 14.07 15.28 13.92 15.00 427.3M
2023-03-21 13.93 14.25 13.41 14.07 372.2M
2023-03-20 13.60 14.55 13.34 13.82 533.4M
2023-03-17 12.31 13.38 12.15 13.27 521.1M
2023-03-16 11.45 12.66 11.06 12.20 540.9M
2023-03-15 12.11 12.20 11.47 11.51 385.7M
2023-03-14 11.79 12.55 11.78 12.17 520.2M
2023-03-13 10.88 11.99 10.88 11.80 386.1M
2023-03-10 11.02 11.52 10.97 10.98 236.3M
2023-03-09 11.45 11.56 11.21 11.34 222.9M
2023-03-08 10.99 11.57 10.86 11.57 376.9M
2023-03-07 11.35 11.55 10.98 11.06 243.4M
2023-03-06 11.55 11.58 11.12 11.36 258.9M
2023-03-03 11.10 11.96 10.91 11.66 448.0M
2023-03-02 11.15 11.81 11.09 11.53 417.6M
2023-03-01 10.69 11.58 10.63 11.31 435.9M
2023-02-28 10.89 10.90 10.36 10.79 332.9M
2023-02-27 11.40 11.57 10.61 10.76 429.3M
2023-02-24 11.30 11.97 10.98 11.72 441.6M
2023-02-23 11.68 11.83 11.14 11.19 396.2M
2023-02-22 11.80 11.84 11.20 11.65 404.5M
2023-02-21 11.31 12.10 11.01 11.88 593.7M
2023-02-20 10.11 11.01 10.02 11.01 403.7M
2023-02-17 10.73 10.92 9.97 10.01 398.7M
2023-02-16 11.00 11.58 10.68 10.84 547.0M
2023-02-15 10.34 11.20 10.05 11.20 583.5M
2023-02-14 9.73 10.66 9.72 10.18 485.3M
2023-02-13 9.26 9.88 9.25 9.69 448.3M
2023-02-10 9.90 10.16 9.31 9.37 601.0M
2023-02-09 9.70 9.70 9.26 9.70 449.6M
2023-02-08 8.82 8.82 8.82 8.82 34.7M
2023-02-07 7.25 8.02 7.19 8.02 131.4M
2023-02-06 7.23 7.41 7.20 7.29 68.4M
2023-02-03 7.13 7.33 7.06 7.27 61.9M
2023-02-02 7.19 7.23 7.13 7.14 41.6M
2023-02-01 7.01 7.20 7.00 7.19 61.6M
2023-01-31 7.07 7.10 6.97 7.00 45.7M
2023-01-30 7.11 7.16 7.06 7.11 43.4M
2023-01-20 7.04 7.09 6.99 7.04 35.3M
2023-01-19 6.90 7.07 6.90 7.04 38.1M
2023-01-18 6.81 6.98 6.78 6.95 38.3M
2023-01-17 6.86 6.87 6.76 6.80 23.3M
2023-01-16 6.76 6.89 6.76 6.85 49.1M
2023-01-13 6.70 6.73 6.67 6.72 14.9M
2023-01-12 6.68 6.75 6.62 6.70 19.5M
2023-01-11 6.78 6.79 6.66 6.67 23.4M
2023-01-10 6.75 6.83 6.70 6.80 23.4M
2023-01-09 6.73 6.81 6.73 6.75 17.6M
2023-01-06 6.77 6.79 6.71 6.73 19.1M
2023-01-05 6.80 6.81 6.75 6.78 21.1M
2023-01-04 6.74 6.80 6.71 6.80 37.3M
2023-01-03 6.54 6.75 6.50 6.74 39.6M