Asia Pacific A (002284)

002284
🏛️ China →
13.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.05 13.05 12.87 12.98 2,361.1K
09:35 12.98 13.00 12.89 12.96 1,167.6K
09:40 12.97 12.97 12.89 12.89 1,012.9K
09:45 12.91 12.95 12.89 12.91 812.3K
09:50 12.91 12.95 12.87 12.89 821.5K
09:55 12.89 12.91 12.84 12.91 745.5K
10:00 12.90 12.94 12.90 12.93 646.8K
10:05 12.92 12.95 12.84 12.86 639.0K
10:10 12.85 12.86 12.82 12.85 630.5K
10:15 12.85 12.89 12.83 12.87 348.5K
10:20 12.87 12.90 12.86 12.87 322.5K
10:25 12.89 12.90 12.85 12.87 329.1K
10:30 12.87 12.89 12.85 12.89 256.3K
10:35 12.89 12.89 12.84 12.84 395.6K
10:40 12.85 12.86 12.81 12.84 364.9K
10:45 12.84 12.86 12.84 12.85 178.2K
10:50 12.87 12.87 12.84 12.87 213.2K
10:55 12.87 12.89 12.86 12.89 320.8K
11:00 12.89 12.90 12.87 12.89 345.6K
11:05 12.89 12.90 12.88 12.89 221.3K
11:10 12.90 12.91 12.86 12.90 361.5K
11:15 12.89 12.90 12.87 12.89 265.5K
11:20 12.90 12.91 12.89 12.89 193.6K
11:25 12.89 12.92 12.89 12.91 192.2K
11:30 12.91 12.91 12.91 12.91 6.3K
13:00 12.92 12.94 12.86 12.86 892.4K
13:05 12.87 12.94 12.87 12.94 262.4K
13:10 12.94 12.97 12.92 12.92 471.3K
13:15 12.92 12.94 12.91 12.92 212.2K
13:20 12.92 12.93 12.88 12.93 305.0K
13:25 12.93 12.94 12.91 12.93 127.8K
13:30 12.94 12.97 12.92 12.97 387.9K
13:35 12.97 12.99 12.96 12.97 345.9K
13:40 12.97 13.03 12.96 13.02 523.8K
13:45 13.02 13.02 13.00 13.01 242.9K
13:50 13.02 13.07 13.00 13.05 714.7K
13:55 13.05 13.05 13.01 13.02 399.1K
14:00 13.03 13.05 13.00 13.00 393.0K
14:05 12.99 13.01 12.99 12.99 281.9K
14:10 12.99 13.01 12.97 13.00 414.0K
14:15 13.01 13.02 12.99 13.00 275.4K
14:20 13.01 13.01 12.98 13.00 394.1K
14:25 12.98 13.00 12.96 12.97 342.1K
14:30 12.96 13.00 12.96 12.99 263.8K
14:35 12.99 13.01 12.97 13.00 797.3K
14:40 13.00 13.00 12.96 12.98 580.0K
14:45 12.97 12.99 12.97 12.98 528.0K
14:50 12.97 13.01 12.97 13.01 957.5K
14:55 13.00 13.00 12.98 13.00 675.1K
15:40 13.01 13.01 13.01 13.01 191.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.82 13.24 12.75 13.06 26.0M
2025-09-25 12.97 13.26 12.90 12.94 22.9M
2025-09-24 13.03 13.10 12.81 13.01 24.1M
2025-09-23 12.63 13.09 12.51 13.05 40.7M
2025-09-22 12.60 12.95 12.51 12.70 18.1M
2025-09-19 13.00 13.03 12.58 12.65 29.7M
2025-09-18 13.01 13.45 12.81 13.04 49.5M
2025-09-17 12.69 13.09 12.65 12.89 40.1M
2025-09-16 12.43 12.98 12.37 12.76 59.4M
2025-09-15 11.94 13.00 11.94 12.37 56.5M
2025-09-12 12.03 12.08 11.81 11.82 13.2M
2025-09-11 11.92 12.05 11.65 12.04 17.9M
2025-09-10 12.19 12.34 11.98 12.01 17.9M
2025-09-09 12.06 12.23 11.90 12.17 18.5M
2025-09-08 11.99 12.19 11.85 12.07 16.2M
2025-09-05 11.56 11.90 11.46 11.88 15.6M
2025-09-04 11.77 11.85 11.28 11.48 18.5M
2025-09-03 11.78 12.17 11.68 11.77 27.4M
2025-09-02 11.90 11.92 11.48 11.75 23.1M
2025-09-01 11.98 12.05 11.76 11.85 21.0M
2025-08-29 12.07 12.18 11.80 12.00 22.6M
2025-08-28 12.51 12.57 11.71 12.14 38.5M
2025-08-27 12.31 12.78 12.24 12.31 34.2M
2025-08-26 12.15 12.39 12.05 12.31 18.8M
2025-08-25 12.16 12.31 12.05 12.18 20.7M
2025-08-22 12.11 12.25 11.95 12.21 17.2M
2025-08-21 12.21 12.30 12.03 12.13 20.1M
2025-08-20 11.85 12.22 11.72 12.20 25.0M
2025-08-19 11.69 11.94 11.60 11.85 24.9M
2025-08-18 11.58 11.78 11.58 11.66 17.1M
2025-08-15 11.54 11.69 11.50 11.58 16.1M
2025-08-14 11.88 11.92 11.50 11.54 18.0M
2025-08-13 11.49 11.94 11.46 11.90 30.0M
2025-08-12 11.50 11.53 11.35 11.51 11.9M
2025-08-11 11.48 11.58 11.46 11.49 12.9M
2025-08-08 11.50 11.58 11.43 11.48 11.8M
2025-08-07 11.62 11.69 11.46 11.50 17.1M
2025-08-06 11.33 11.67 11.27 11.62 28.4M
2025-08-05 11.09 11.38 11.05 11.37 22.0M
2025-08-04 10.87 11.10 10.85 11.09 11.8M
2025-08-01 10.95 11.04 10.85 10.90 10.2M
2025-07-31 11.02 11.17 10.91 10.93 12.4M
2025-07-30 11.22 11.25 11.00 11.08 13.5M
2025-07-29 11.41 11.41 11.15 11.22 16.2M
2025-07-28 11.18 11.45 11.18 11.41 23.5M
2025-07-25 11.27 11.30 11.18 11.18 12.8M
2025-07-24 11.30 11.41 11.25 11.30 14.7M
2025-07-23 11.30 11.39 11.24 11.28 13.6M
2025-07-22 11.39 11.45 11.28 11.34 16.9M
2025-07-21 11.40 11.46 11.34 11.41 15.8M
2025-07-18 11.41 11.46 11.31 11.39 15.0M
2025-07-17 11.24 11.47 11.21 11.46 24.6M
2025-07-16 11.15 11.30 11.11 11.26 18.9M
2025-07-15 11.23 11.34 11.11 11.14 15.6M
2025-07-14 11.11 11.28 11.05 11.27 23.7M
2025-07-11 11.15 11.19 11.08 11.10 21.0M
2025-07-10 11.25 11.29 11.05 11.13 36.3M
2025-07-09 11.76 11.77 11.27 11.35 69.5M
2025-07-08 10.98 11.08 10.90 11.06 12.4M
2025-07-07 10.86 10.91 10.81 10.88 7.1M
2025-07-04 10.94 11.01 10.82 10.90 12.0M
2025-07-03 10.97 11.03 10.92 11.01 8.1M
2025-07-02 11.09 11.12 10.91 10.98 10.6M
2025-07-01 11.00 11.14 10.95 11.08 12.3M
2025-06-30 10.92 11.07 10.85 11.05 12.9M
2025-06-27 11.18 11.21 10.91 10.95 14.8M
2025-06-26 11.10 11.17 10.90 10.92 17.2M
2025-06-25 10.89 11.18 10.89 11.17 25.6M
2025-06-24 10.56 10.95 10.55 10.88 25.4M
2025-06-23 10.28 10.50 10.20 10.46 10.9M
2025-06-20 10.40 10.52 10.31 10.32 9.6M
2025-06-19 10.63 10.73 10.38 10.44 12.3M
2025-06-18 10.61 10.69 10.51 10.68 12.2M
2025-06-17 10.75 10.88 10.60 10.66 13.8M
2025-06-16 10.66 10.75 10.57 10.69 13.8M
2025-06-13 10.88 10.96 10.63 10.72 15.5M
2025-06-12 10.89 11.09 10.85 10.98 13.2M
2025-06-11 10.98 11.09 10.91 10.96 19.4M
2025-06-10 11.09 11.15 10.67 10.89 22.4M
2025-06-09 11.09 11.22 11.07 11.09 15.5M
2025-06-06 11.24 11.25 11.02 11.08 15.3M
2025-06-05 11.23 11.32 11.12 11.25 16.5M
2025-06-04 11.35 11.43 11.23 11.29 16.1M
2025-06-03 11.25 11.33 11.23 11.26 18.6M
2025-05-30 11.74 11.85 11.27 11.33 34.9M
2025-05-29 11.59 12.04 11.59 11.82 43.9M
2025-05-28 11.61 11.98 11.50 11.58 36.6M
2025-05-27 11.76 11.76 11.44 11.59 23.9M
2025-05-26 11.81 11.96 11.70 11.75 28.1M
2025-05-23 12.15 12.29 11.86 11.86 42.6M
2025-05-22 12.18 12.51 12.05 12.07 49.3M
2025-05-21 12.51 12.79 12.00 12.23 89.3M
2025-05-20 13.56 13.86 12.82 12.88 106.9M
2025-05-19 13.89 13.89 13.20 13.27 146.7M
2025-05-16 11.75 12.63 11.45 12.63 59.7M
2025-05-15 11.52 11.64 11.31 11.48 15.6M
2025-05-14 11.66 11.73 11.43 11.60 23.0M
2025-05-13 11.74 11.81 11.56 11.75 20.0M
2025-05-12 11.75 11.82 11.53 11.65 22.4M
2025-05-09 11.85 11.93 11.44 11.52 35.1M
2025-05-08 11.16 12.39 11.16 11.83 58.1M
2025-05-07 11.41 11.49 11.11 11.26 25.1M
2025-05-06 11.25 11.38 11.06 11.35 26.8M
2025-04-30 10.94 11.19 10.89 11.00 27.2M
2025-04-29 10.40 11.24 10.40 10.90 44.2M
2025-04-28 10.61 10.70 10.33 10.34 28.0M
2025-04-25 10.53 10.72 10.35 10.50 23.8M
2025-04-24 10.57 10.78 10.38 10.43 31.2M
2025-04-23 10.30 10.57 10.21 10.54 30.2M
2025-04-22 10.26 10.38 10.14 10.22 21.1M
2025-04-21 10.18 10.21 10.07 10.18 15.8M
2025-04-18 9.78 10.24 9.76 10.20 27.2M
2025-04-17 9.87 10.10 9.78 9.79 16.9M
2025-04-16 10.00 10.10 9.78 9.94 24.3M
2025-04-15 9.84 10.15 9.84 9.99 34.6M
2025-04-14 9.25 9.85 9.20 9.81 36.0M
2025-04-11 8.72 9.22 8.70 9.06 31.4M
2025-04-10 8.72 9.13 8.69 8.77 40.1M
2025-04-09 8.45 8.87 8.00 8.72 62.7M
2025-04-08 8.60 8.80 8.07 8.07 36.0M
2025-04-07 8.99 9.14 8.97 8.97 11.8M
2025-04-03 10.00 10.60 9.95 9.97 43.4M
2025-04-02 10.14 10.44 10.07 10.16 37.9M
2025-04-01 9.70 10.49 9.69 10.08 50.0M
2025-03-31 9.90 9.90 9.35 9.72 31.0M
2025-03-28 9.75 9.87 9.59 9.74 22.0M
2025-03-27 9.93 9.99 9.70 9.75 23.7M
2025-03-26 9.42 10.23 9.40 9.93 38.0M
2025-03-25 9.55 9.88 9.35 9.42 17.5M
2025-03-24 9.67 9.70 9.24 9.48 22.3M
2025-03-21 10.07 10.10 9.71 9.74 31.2M
2025-03-20 9.80 10.26 9.80 10.14 43.6M
2025-03-19 9.98 10.07 9.68 9.88 34.2M
2025-03-18 9.67 9.80 9.59 9.79 18.6M
2025-03-17 9.57 9.69 9.43 9.60 11.5M
2025-03-14 9.35 9.58 9.22 9.56 13.5M
2025-03-13 9.61 9.70 9.26 9.38 14.8M
2025-03-12 9.64 9.77 9.61 9.66 16.5M
2025-03-11 9.67 9.76 9.49 9.60 15.1M
2025-03-10 9.63 9.80 9.56 9.75 22.3M
2025-03-07 9.41 9.72 9.41 9.63 19.8M
2025-03-06 9.43 9.69 9.41 9.47 18.2M
2025-03-05 9.27 9.40 9.18 9.38 14.8M
2025-03-04 8.93 9.32 8.91 9.27 21.0M
2025-03-03 9.03 9.20 8.91 9.01 21.5M
2025-02-28 9.62 9.68 8.95 8.98 39.9M
2025-02-27 9.82 9.84 9.48 9.70 24.7M
2025-02-26 9.64 9.95 9.64 9.85 32.2M
2025-02-25 9.50 9.87 9.50 9.72 29.5M
2025-02-24 9.61 9.73 9.48 9.58 28.5M
2025-02-21 9.78 10.05 9.67 9.70 44.0M
2025-02-20 9.59 9.88 9.55 9.83 47.5M
2025-02-19 9.31 9.80 9.29 9.68 54.8M
2025-02-18 9.38 9.55 9.23 9.29 38.8M
2025-02-17 9.45 9.70 9.32 9.43 60.9M
2025-02-14 9.02 9.38 9.02 9.21 43.9M
2025-02-13 9.28 9.33 9.04 9.05 35.1M
2025-02-12 9.15 9.30 9.02 9.26 51.3M
2025-02-11 9.55 9.68 9.08 9.15 66.3M
2025-02-10 9.13 9.33 9.01 9.26 78.7M
2025-02-07 9.41 9.54 9.02 9.19 111.0M
2025-02-06 8.24 8.98 8.18 8.98 48.7M
2025-02-05 8.09 8.19 8.02 8.16 10.2M
2025-01-27 8.11 8.21 7.98 7.98 8.4M
2025-01-24 7.95 8.10 7.95 8.07 8.1M
2025-01-23 8.16 8.19 8.00 8.00 10.2M
2025-01-22 8.14 8.19 8.01 8.05 10.1M
2025-01-21 8.10 8.19 8.06 8.19 12.1M
2025-01-20 8.03 8.16 7.98 8.12 18.7M
2025-01-17 7.70 7.89 7.69 7.87 11.3M
2025-01-16 7.66 7.86 7.64 7.77 11.9M
2025-01-15 7.60 7.70 7.55 7.65 8.7M
2025-01-14 7.30 7.64 7.30 7.63 12.5M
2025-01-13 7.17 7.36 7.09 7.30 9.9M
2025-01-10 7.31 7.49 7.23 7.25 11.5M
2025-01-09 7.30 7.39 7.28 7.35 8.6M
2025-01-08 7.37 7.40 7.12 7.34 11.1M
2025-01-07 7.31 7.42 7.29 7.42 10.6M
2025-01-06 7.24 7.41 7.07 7.31 10.0M
2025-01-03 7.53 7.63 7.22 7.24 11.8M
2025-01-02 7.77 7.87 7.46 7.56 12.6M