Acter Tech Integration (603163)

603163
🏛️ China →
47.91
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
2022-12-30 23.42 23.58 23.30 23.38 1.0M
2022-12-29 23.92 24.23 23.42 23.46 1.4M
2022-12-28 24.54 24.54 23.96 24.16 1.1M
2022-12-27 24.21 24.80 23.96 24.72 1.7M
2022-12-26 23.45 24.24 23.45 24.24 1.6M
2022-12-23 23.49 23.79 23.11 23.44 1.4M
2022-12-22 24.28 24.64 23.52 23.74 1.7M
2022-12-21 24.55 24.89 23.94 24.27 1.4M
2022-12-20 24.40 25.18 24.32 24.59 1.6M
2022-12-19 25.52 25.68 24.33 24.40 2.3M
2022-12-16 26.67 26.73 25.28 25.41 3.8M
2022-12-15 26.30 27.57 26.30 27.00 3.5M
2022-12-14 27.16 27.72 26.57 26.72 4.6M
2022-12-13 26.66 26.99 26.11 26.24 2.7M
2022-12-12 25.86 27.48 25.86 26.64 4.6M
2022-12-09 25.22 27.58 25.22 26.16 5.3M
2022-12-08 25.36 25.86 24.91 25.12 1.8M
2022-12-07 25.88 26.00 25.22 25.50 1.9M
2022-12-06 25.78 26.50 25.64 26.00 2.1M
2022-12-05 26.20 26.30 25.72 25.99 2.2M
2022-12-02 25.26 26.54 25.26 26.28 3.5M
2022-12-01 25.14 25.48 24.97 25.28 1.9M
2022-11-30 25.26 25.42 24.81 24.87 1.8M
2022-11-29 24.66 25.50 24.66 25.31 1.7M
2022-11-28 24.24 24.96 24.24 24.79 1.6M
2022-11-25 25.58 25.74 24.94 25.10 2.3M
2022-11-24 25.20 26.11 25.13 25.62 3.0M
2022-11-23 26.02 26.18 24.80 25.20 3.5M
2022-11-22 26.69 26.81 26.02 26.17 3.1M
2022-11-21 26.56 26.96 26.18 26.71 3.0M
2022-11-18 27.60 28.40 26.14 26.37 6.1M
2022-11-17 27.50 28.27 27.04 27.88 5.5M
2022-11-16 27.92 28.61 27.07 27.44 7.0M
2022-11-15 26.84 29.15 26.24 28.72 11.3M
2022-11-14 27.20 27.20 25.76 26.50 5.1M
2022-11-11 27.17 28.93 26.70 27.99 9.2M
2022-11-10 29.44 30.79 26.74 27.16 13.6M
2022-11-09 25.62 28.00 25.62 28.00 9.6M
2022-11-08 25.60 26.12 25.04 25.46 5.7M
2022-11-07 24.76 25.28 24.58 25.09 3.5M
2022-11-04 24.26 24.96 24.06 24.78 3.9M
2022-11-03 23.90 25.04 23.76 24.44 4.2M
2022-11-02 23.90 24.68 23.88 24.09 4.3M
2022-11-01 23.56 24.18 23.43 24.09 3.5M
2022-10-31 23.10 23.83 23.08 23.59 3.0M
2022-10-28 24.18 24.54 23.32 23.66 4.8M
2022-10-27 23.76 26.10 23.40 24.54 7.0M
2022-10-26 23.50 23.91 23.36 23.72 3.5M
2022-10-25 24.04 24.22 23.20 23.42 3.8M
2022-10-24 24.92 25.45 24.24 24.28 3.7M
2022-10-21 25.84 25.96 24.94 24.98 5.1M
2022-10-20 25.40 27.04 24.76 26.36 7.6M
2022-10-19 26.40 26.64 25.71 25.78 5.3M
2022-10-18 26.83 27.31 26.24 26.70 7.5M
2022-10-17 25.62 28.00 25.62 27.54 9.2M
2022-10-14 31.15 31.15 28.26 28.26 5.3M
2022-10-13 26.16 31.39 26.16 31.39 1.7M