Aishida Elec A (002403)

002403
🏛️ China →
14.81
Última Actualización: 2025-09-30
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
2021-12-31 7.13 7.20 7.10 7.18 1.1M
2021-12-30 7.15 7.44 7.12 7.13 1.3M
2021-12-29 7.22 7.24 7.10 7.14 1.4M
2021-12-28 7.10 7.26 7.04 7.25 2.3M
2021-12-27 6.95 7.10 6.88 7.07 1.3M
2021-12-24 7.00 7.02 6.86 6.93 0.7M
2021-12-23 7.09 7.10 6.98 7.00 1.0M
2021-12-22 7.15 7.17 7.06 7.10 1.5M
2021-12-21 7.04 7.17 6.98 7.14 1.7M
2021-12-20 6.97 7.07 6.93 7.04 1.2M
2021-12-17 6.97 7.05 6.91 6.97 1.1M
2021-12-16 6.92 7.04 6.87 6.97 1.0M
2021-12-15 6.92 7.03 6.86 6.93 1.7M
2021-12-14 6.82 6.94 6.76 6.93 1.3M
2021-12-13 6.82 6.89 6.76 6.82 1.2M
2021-12-10 6.71 6.83 6.69 6.81 0.8M
2021-12-09 6.68 6.89 6.67 6.75 1.2M
2021-12-08 6.63 6.71 6.60 6.66 0.6M
2021-12-07 6.69 6.69 6.61 6.63 0.6M
2021-12-06 6.77 6.81 6.62 6.65 0.8M
2021-12-03 6.76 6.82 6.70 6.76 0.8M
2021-12-02 6.79 6.84 6.75 6.76 0.9M
2021-12-01 6.66 6.78 6.66 6.78 0.7M
2021-11-30 6.60 6.73 6.60 6.70 0.6M
2021-11-29 6.63 6.70 6.58 6.60 0.6M
2021-11-26 6.74 6.79 6.64 6.70 0.8M
2021-11-25 6.71 6.80 6.70 6.73 0.8M
2021-11-24 6.80 6.81 6.69 6.72 0.8M
2021-11-23 6.81 6.83 6.70 6.76 0.6M
2021-11-22 6.81 6.86 6.75 6.76 0.8M
2021-11-19 6.70 6.85 6.70 6.82 0.8M
2021-11-18 6.72 6.81 6.69 6.71 0.9M
2021-11-17 6.85 6.85 6.72 6.75 2.0M
2021-11-16 6.82 7.05 6.80 6.85 3.4M
2021-11-15 6.56 6.86 6.52 6.82 2.6M
2021-11-12 6.50 6.57 6.44 6.57 0.9M
2021-11-11 6.40 6.55 6.36 6.50 1.2M
2021-11-10 6.37 6.42 6.29 6.40 0.8M
2021-11-09 6.35 6.38 6.32 6.37 0.4M
2021-11-08 6.33 6.37 6.24 6.34 0.5M
2021-11-05 6.30 6.32 6.26 6.32 0.5M
2021-11-04 6.27 6.31 6.25 6.30 0.4M
2021-11-03 6.19 6.27 6.19 6.26 0.4M
2021-11-02 6.33 6.35 6.16 6.19 1.0M
2021-11-01 6.28 6.38 6.24 6.33 0.7M
2021-10-29 6.25 6.33 6.22 6.28 0.9M
2021-10-28 6.21 6.30 6.17 6.24 0.8M
2021-10-27 6.39 6.39 6.16 6.21 1.5M
2021-10-26 6.51 6.53 6.39 6.39 0.8M
2021-10-25 6.57 6.57 6.48 6.51 0.7M
2021-10-22 6.54 6.62 6.51 6.57 0.8M
2021-10-21 6.61 6.63 6.51 6.54 1.1M
2021-10-20 6.61 6.65 6.59 6.61 0.6M
2021-10-19 6.65 6.67 6.57 6.63 1.0M
2021-10-18 6.66 6.72 6.54 6.65 1.2M
2021-10-15 6.86 6.96 6.66 6.66 2.3M
2021-10-14 7.02 7.02 6.96 7.00 0.5M
2021-10-13 6.93 7.03 6.93 6.99 0.4M
2021-10-12 7.01 7.07 6.91 6.97 0.7M
2021-10-11 7.00 7.06 6.96 7.01 0.8M
2021-10-08 6.90 7.01 6.90 7.00 0.9M
2021-09-30 6.80 6.90 6.79 6.87 0.7M
2021-09-29 6.92 6.94 6.81 6.81 0.9M
2021-09-28 6.87 6.97 6.87 6.95 0.6M
2021-09-27 7.09 7.09 6.85 6.88 1.4M
2021-09-24 7.20 7.21 7.06 7.09 1.0M
2021-09-23 7.14 7.24 7.14 7.18 1.0M
2021-09-22 7.10 7.14 7.05 7.13 0.8M
2021-09-17 7.17 7.19 7.05 7.14 1.1M
2021-09-16 7.27 7.32 7.15 7.17 1.3M
2021-09-15 7.20 7.28 7.18 7.26 0.7M
2021-09-14 7.36 7.38 7.21 7.22 1.6M
2021-09-13 7.30 7.38 7.25 7.36 1.4M
2021-09-10 7.40 7.46 7.30 7.31 1.9M
2021-09-09 7.46 7.49 7.38 7.43 1.6M
2021-09-08 7.35 7.48 7.33 7.47 2.2M
2021-09-07 7.30 7.37 7.28 7.36 1.4M
2021-09-06 7.26 7.41 7.26 7.32 1.8M
2021-09-03 7.25 7.28 7.20 7.26 1.5M
2021-09-02 7.19 7.24 7.13 7.22 1.1M
2021-09-01 7.12 7.26 7.12 7.20 1.6M
2021-08-31 7.19 7.19 7.10 7.15 0.9M
2021-08-30 7.18 7.26 7.13 7.17 1.5M
2021-08-27 7.07 7.44 7.01 7.20 2.6M
2021-08-26 7.13 7.16 7.07 7.07 1.6M
2021-08-25 7.11 7.19 7.06 7.14 1.1M
2021-08-24 7.16 7.29 7.11 7.12 2.1M
2021-08-23 6.95 7.26 6.95 7.20 2.3M
2021-08-20 6.97 6.99 6.92 6.97 0.6M
2021-08-19 7.03 7.07 6.96 6.97 0.5M
2021-08-18 6.95 7.04 6.93 7.04 0.5M
2021-08-17 7.05 7.11 6.93 6.95 0.9M
2021-08-16 7.05 7.11 7.03 7.06 0.7M
2021-08-13 7.12 7.13 7.05 7.06 0.8M
2021-08-12 7.16 7.16 7.09 7.11 1.0M
2021-08-11 7.11 7.15 7.07 7.13 0.7M
2021-08-10 7.13 7.20 7.05 7.12 1.2M
2021-08-09 6.92 7.16 6.88 7.14 1.7M
2021-08-06 6.98 6.98 6.85 6.93 0.7M
2021-08-05 7.02 7.02 6.93 6.98 0.9M
2021-08-04 6.99 7.07 6.99 7.04 0.8M
2021-08-03 7.04 7.11 6.98 7.02 1.2M
2021-08-02 6.93 7.06 6.85 7.05 1.1M
2021-07-30 6.97 6.97 6.82 6.94 1.1M
2021-07-29 6.93 7.04 6.90 6.95 1.2M
2021-07-28 7.21 7.23 6.60 6.90 2.4M
2021-07-27 7.26 7.40 7.22 7.22 3.5M
2021-07-26 7.21 7.94 7.20 7.47 5.7M
2021-07-23 7.16 7.27 7.10 7.22 1.6M
2021-07-22 7.19 7.20 7.15 7.17 1.0M
2021-07-21 7.23 7.24 7.15 7.18 1.0M
2021-07-20 7.13 7.20 7.10 7.17 0.9M
2021-07-19 7.27 7.27 7.13 7.18 1.2M
2021-07-16 7.23 7.29 7.22 7.26 1.5M
2021-07-15 7.31 7.39 7.21 7.26 2.8M
2021-07-14 7.51 7.56 7.40 7.40 1.8M
2021-07-13 7.48 7.54 7.43 7.51 2.0M
2021-07-12 7.47 7.52 7.42 7.52 2.7M
2021-07-09 7.45 7.52 7.41 7.48 2.8M
2021-07-08 7.59 7.60 7.43 7.46 3.4M
2021-07-07 7.67 7.72 7.50 7.60 5.2M
2021-07-06 7.61 7.82 7.58 7.77 7.8M
2021-07-05 8.14 8.38 7.60 7.90 14.0M
2021-07-02 7.38 8.14 7.31 8.14 10.2M
2021-07-01 7.12 7.43 7.08 7.40 3.9M
2021-06-30 7.08 7.13 7.07 7.11 0.9M
2021-06-29 7.17 7.20 7.10 7.10 0.7M
2021-06-28 7.19 7.19 7.15 7.17 0.6M
2021-06-25 7.20 7.21 7.12 7.17 0.8M
2021-06-24 7.17 7.20 7.14 7.17 0.5M
2021-06-23 7.18 7.20 7.09 7.17 1.0M
2021-06-22 7.14 7.20 7.14 7.18 0.8M
2021-06-21 7.10 7.17 7.08 7.14 0.6M
2021-06-18 7.10 7.14 7.04 7.12 0.9M
2021-06-17 7.14 7.16 7.06 7.10 0.7M
2021-06-16 7.21 7.23 7.10 7.14 1.6M
2021-06-15 7.37 7.37 7.20 7.22 1.0M
2021-06-11 7.40 7.48 7.35 7.37 1.3M
2021-06-10 7.38 7.39 7.34 7.35 0.7M
2021-06-09 7.43 7.45 7.37 7.41 0.6M
2021-06-08 7.39 7.44 7.35 7.43 1.0M
2021-06-07 7.33 7.40 7.30 7.36 0.7M
2021-06-04 7.39 7.40 7.31 7.36 1.2M
2021-06-03 7.35 7.44 7.34 7.39 0.9M
2021-06-02 7.37 7.40 7.30 7.39 1.2M
2021-06-01 7.31 7.36 7.25 7.36 0.9M
2021-05-31 7.32 7.37 7.23 7.31 1.3M
2021-05-28 7.43 7.48 7.31 7.34 1.1M
2021-05-27 7.50 7.50 7.43 7.44 0.9M
2021-05-26 7.40 7.50 7.37 7.47 1.1M
2021-05-25 7.37 7.44 7.37 7.39 0.8M
2021-05-24 7.34 7.39 7.30 7.39 0.5M
2021-05-21 7.32 7.37 7.30 7.32 0.6M
2021-05-20 7.36 7.37 7.30 7.32 0.9M
2021-05-19 7.44 7.45 7.35 7.36 0.7M
2021-05-18 7.41 7.46 7.31 7.45 1.1M
2021-05-17 7.60 7.63 7.43 7.43 1.0M
2021-05-14 7.61 7.64 7.55 7.61 1.3M
2021-05-13 7.50 7.58 7.46 7.58 1.3M
2021-05-12 7.43 7.54 7.39 7.54 1.1M
2021-05-11 7.45 7.47 7.32 7.45 1.5M
2021-05-10 7.54 7.57 7.43 7.43 1.6M
2021-05-07 7.71 7.72 7.54 7.54 1.2M
2021-05-06 7.54 7.87 7.51 7.71 2.2M
2021-04-30 7.49 7.66 7.43 7.58 1.7M
2021-04-29 7.81 8.07 7.53 7.57 7.6M
2021-04-28 7.80 7.94 7.59 7.94 2.8M
2021-04-27 7.77 7.83 7.65 7.80 2.4M
2021-04-26 7.80 7.86 7.73 7.82 2.9M
2021-04-23 7.66 7.88 7.61 7.83 3.3M
2021-04-22 7.58 7.75 7.53 7.70 2.0M
2021-04-21 7.59 7.64 7.48 7.60 1.9M
2021-04-20 7.54 7.68 7.49 7.63 2.9M
2021-04-19 7.38 7.62 7.38 7.55 1.9M
2021-04-16 7.29 7.42 7.29 7.41 1.4M
2021-04-15 7.29 7.40 7.29 7.31 1.4M
2021-04-14 7.22 7.31 7.21 7.29 0.8M
2021-04-13 7.31 7.33 7.18 7.24 2.2M
2021-04-12 7.61 7.74 7.33 7.35 3.9M
2021-04-09 7.55 8.23 7.55 7.74 7.4M
2021-04-08 7.32 7.50 7.32 7.50 1.8M
2021-04-07 7.32 7.40 7.26 7.38 0.9M
2021-04-06 7.23 7.34 7.21 7.32 0.8M
2021-04-02 7.22 7.26 7.17 7.24 0.5M
2021-04-01 7.20 7.26 7.15 7.22 0.5M
2021-03-31 7.19 7.25 7.15 7.23 0.9M
2021-03-30 7.32 7.36 7.15 7.16 1.5M
2021-03-29 7.58 7.58 7.34 7.36 1.3M
2021-03-26 7.54 7.58 7.46 7.50 0.7M
2021-03-25 7.53 7.59 7.41 7.52 1.0M
2021-03-24 7.41 7.56 7.41 7.46 0.8M
2021-03-23 7.61 7.70 7.46 7.53 1.8M
2021-03-22 7.42 7.83 7.42 7.72 2.8M
2021-03-19 7.45 7.48 7.36 7.41 0.6M
2021-03-18 7.47 7.47 7.41 7.45 0.4M
2021-03-17 7.44 7.48 7.38 7.42 0.4M
2021-03-16 7.30 7.46 7.27 7.42 0.7M
2021-03-15 7.28 7.32 7.23 7.29 0.4M
2021-03-12 7.32 7.32 7.23 7.28 0.7M
2021-03-11 7.33 7.34 7.23 7.32 0.7M
2021-03-10 7.27 7.37 7.16 7.26 0.8M
2021-03-09 7.41 7.45 6.93 7.22 1.2M
2021-03-08 7.49 7.53 7.41 7.42 0.9M
2021-03-05 7.44 7.57 7.38 7.49 0.8M
2021-03-04 7.41 7.46 7.37 7.40 0.8M
2021-03-03 7.55 7.55 7.38 7.43 0.9M
2021-03-02 7.48 7.48 7.38 7.43 0.5M
2021-03-01 7.42 7.48 7.42 7.46 0.5M
2021-02-26 7.35 7.45 7.31 7.42 1.0M
2021-02-25 7.49 7.53 7.38 7.45 0.9M
2021-02-24 7.33 7.50 7.29 7.50 1.1M
2021-02-23 7.51 7.51 7.30 7.32 1.2M
2021-02-22 7.52 7.57 7.48 7.52 2.0M
2021-02-19 7.45 7.56 7.45 7.52 0.9M
2021-02-18 7.59 7.59 7.41 7.53 1.5M
2021-02-10 7.18 7.55 7.10 7.50 2.1M
2021-02-09 7.09 7.19 7.02 7.15 1.2M
2021-02-08 6.74 7.13 6.74 7.09 2.0M
2021-02-05 6.82 6.85 6.70 6.74 1.0M
2021-02-04 6.76 6.93 6.56 6.86 2.1M
2021-02-03 6.81 6.82 6.63 6.63 1.1M
2021-02-02 6.88 6.89 6.75 6.83 0.9M
2021-02-01 7.14 7.14 6.69 6.86 3.2M
2021-01-29 7.30 7.31 7.14 7.23 1.3M
2021-01-28 7.30 7.33 7.24 7.29 0.8M
2021-01-27 7.31 7.36 7.24 7.33 0.8M
2021-01-26 7.29 7.34 7.25 7.29 0.9M
2021-01-25 7.35 7.45 7.25 7.32 1.3M
2021-01-22 7.56 7.57 7.40 7.41 1.1M
2021-01-21 7.57 7.64 7.52 7.56 1.2M
2021-01-20 7.59 7.65 7.52 7.57 0.8M
2021-01-19 7.52 7.71 7.50 7.58 1.4M
2021-01-18 7.51 7.58 7.44 7.52 1.1M
2021-01-15 7.41 7.53 7.40 7.51 1.1M
2021-01-14 7.27 7.53 7.22 7.43 1.4M
2021-01-13 7.42 7.47 7.24 7.29 1.3M
2021-01-12 7.40 7.50 7.40 7.47 0.9M
2021-01-11 7.50 7.56 7.38 7.41 1.2M
2021-01-08 7.48 7.61 7.37 7.57 1.3M
2021-01-07 7.81 7.81 7.47 7.52 2.4M
2021-01-06 7.94 7.95 7.73 7.81 1.4M
2021-01-05 7.88 7.94 7.83 7.91 1.1M
2021-01-04 7.86 8.03 7.85 7.94 2.1M