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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 10.05 10.57 10.00 10.41 31.2M
2021-12-30 10.14 10.14 9.71 9.94 21.1M
2021-12-29 10.11 10.32 9.84 9.99 19.2M
2021-12-28 9.48 10.13 9.42 10.13 33.6M
2021-12-27 9.64 9.70 9.20 9.30 23.2M
2021-12-24 10.13 10.80 9.60 9.66 28.9M
2021-12-23 9.99 10.55 9.87 10.11 29.3M
2021-12-22 9.73 10.25 9.60 9.96 22.0M
2021-12-21 9.25 9.85 9.17 9.73 24.5M
2021-12-20 9.54 9.66 9.20 9.23 18.8M
2021-12-17 9.99 10.04 9.56 9.62 28.7M
2021-12-16 10.42 10.47 9.97 10.01 26.7M
2021-12-15 10.04 10.90 9.97 10.43 40.0M
2021-12-14 9.95 10.47 9.84 10.05 28.6M
2021-12-13 10.13 10.30 9.76 9.93 27.5M
2021-12-10 9.45 10.25 9.41 10.05 41.4M
2021-12-09 9.59 9.76 9.35 9.40 19.8M
2021-12-08 9.60 9.64 9.39 9.56 21.1M
2021-12-07 9.97 10.05 9.40 9.54 30.8M
2021-12-06 10.13 10.19 9.50 9.85 37.2M
2021-12-03 10.30 10.49 10.04 10.21 33.6M
2021-12-02 10.37 10.61 10.10 10.44 36.1M
2021-12-01 9.99 10.94 9.99 10.26 49.4M
2021-11-30 10.17 10.56 9.95 9.99 48.2M
2021-11-29 9.38 10.50 9.33 10.26 57.6M
2021-11-26 9.39 9.83 9.33 9.55 39.6M
2021-11-25 9.34 9.65 9.19 9.47 41.0M
2021-11-24 9.80 9.99 9.14 9.33 68.8M
2021-11-23 8.76 9.60 8.75 9.60 49.2M
2021-11-22 8.22 8.87 8.20 8.73 47.2M
2021-11-19 8.05 8.38 7.92 8.27 34.5M
2021-11-18 8.28 8.33 7.96 8.00 28.8M
2021-11-17 8.40 8.47 8.10 8.15 38.2M
2021-11-16 7.88 8.66 7.77 8.40 66.4M
2021-11-15 7.88 8.27 7.86 8.04 59.8M
2021-11-12 7.21 7.55 7.20 7.52 22.7M
2021-11-11 7.17 7.39 7.12 7.24 15.5M
2021-11-10 6.98 7.17 6.97 7.15 11.8M
2021-11-09 7.03 7.11 6.96 7.01 9.0M
2021-11-08 6.85 7.03 6.83 7.02 9.4M
2021-11-05 6.91 6.95 6.82 6.87 9.4M
2021-11-04 6.66 6.96 6.65 6.90 12.5M
2021-11-03 6.76 6.76 6.56 6.62 8.5M
2021-11-02 7.03 7.06 6.60 6.73 11.8M
2021-11-01 6.67 6.98 6.65 6.93 13.8M
2021-10-29 6.51 6.83 6.47 6.72 11.9M
2021-10-28 6.85 6.89 6.46 6.52 14.8M
2021-10-27 7.05 7.15 6.80 6.81 15.2M
2021-10-26 6.98 7.50 6.95 7.08 22.6M
2021-10-25 6.93 6.94 6.68 6.91 10.4M
2021-10-22 7.06 7.14 6.92 6.93 9.0M
2021-10-21 7.25 7.25 6.99 7.06 11.5M
2021-10-20 7.18 7.34 7.09 7.25 12.3M
2021-10-19 7.11 7.32 7.02 7.21 12.0M
2021-10-18 7.01 7.11 6.90 7.07 7.8M
2021-10-15 7.15 7.16 6.90 7.01 8.9M
2021-10-14 7.11 7.22 7.04 7.13 8.0M
2021-10-13 7.01 7.22 7.00 7.15 8.6M
2021-10-12 7.21 7.32 6.95 7.02 12.4M
2021-10-11 7.23 7.37 7.15 7.27 8.1M
2021-10-08 7.23 7.43 7.15 7.20 8.5M
2021-09-30 7.04 7.20 7.04 7.17 7.5M
2021-09-29 7.22 7.26 7.02 7.02 9.8M
2021-09-28 7.31 7.37 7.20 7.28 8.4M
2021-09-27 7.73 7.73 7.27 7.34 13.2M
2021-09-24 8.01 8.01 7.61 7.62 13.5M
2021-09-23 7.74 8.13 7.74 7.95 16.9M
2021-09-22 7.80 7.80 7.66 7.71 8.5M
2021-09-17 7.84 7.90 7.61 7.82 12.1M
2021-09-16 8.17 8.20 7.82 7.86 17.2M
2021-09-15 8.12 8.22 8.02 8.15 11.7M
2021-09-14 8.25 8.45 8.14 8.15 17.5M
2021-09-13 8.22 8.37 8.07 8.29 15.0M
2021-09-10 8.33 8.41 8.07 8.22 17.7M
2021-09-09 8.42 8.52 8.29 8.33 15.2M
2021-09-08 8.56 8.73 8.42 8.48 19.6M
2021-09-07 8.59 8.62 8.42 8.54 16.8M
2021-09-06 8.43 8.57 8.23 8.56 17.8M
2021-09-03 8.47 8.62 8.32 8.39 14.1M
2021-09-02 8.42 8.58 8.35 8.51 15.3M
2021-09-01 8.85 8.90 8.40 8.44 22.0M
2021-08-31 8.88 8.99 8.68 8.80 19.7M
2021-08-30 9.02 9.08 8.75 8.85 32.4M
2021-08-27 9.25 9.45 8.99 9.11 26.5M
2021-08-26 9.17 9.40 9.04 9.06 39.3M
2021-08-25 8.70 9.26 8.62 9.18 46.6M
2021-08-24 8.45 8.86 8.37 8.77 51.1M
2021-08-23 7.64 8.31 7.60 8.31 28.3M
2021-08-20 7.70 7.72 7.43 7.55 12.8M
2021-08-19 7.80 7.90 7.61 7.71 12.6M
2021-08-18 7.86 7.95 7.73 7.80 15.0M
2021-08-17 8.17 8.26 7.85 7.89 19.6M
2021-08-16 8.36 8.49 8.16 8.20 16.8M
2021-08-13 8.54 8.57 8.28 8.43 22.2M
2021-08-12 8.23 8.55 8.18 8.50 26.9M
2021-08-11 8.28 8.32 8.10 8.24 18.6M
2021-08-10 7.88 8.27 7.88 8.24 29.1M
2021-08-09 8.05 8.05 7.86 7.90 13.6M
2021-08-06 8.11 8.18 7.93 7.98 21.0M
2021-08-05 7.99 8.23 7.87 8.15 28.8M
2021-08-04 7.79 8.15 7.79 7.99 26.5M
2021-08-03 7.52 8.33 7.52 7.87 37.5M
2021-08-02 7.55 7.67 7.41 7.58 20.5M
2021-07-30 7.12 7.43 7.09 7.40 15.1M
2021-07-29 6.98 7.23 6.98 7.16 11.7M
2021-07-28 7.22 7.28 6.82 6.95 16.2M
2021-07-27 7.30 7.47 7.21 7.26 15.7M
2021-07-26 7.46 7.54 7.13 7.27 17.1M
2021-07-23 7.61 7.74 7.50 7.51 14.0M
2021-07-22 7.70 7.76 7.57 7.62 14.9M
2021-07-21 7.45 7.78 7.45 7.67 17.8M
2021-07-20 7.36 7.54 7.35 7.46 12.7M
2021-07-19 7.43 7.47 7.25 7.37 18.5M
2021-07-16 7.78 7.84 7.49 7.56 15.9M
2021-07-15 7.70 7.81 7.57 7.79 14.3M
2021-07-14 8.07 8.11 7.78 7.78 18.0M
2021-07-13 8.30 8.35 8.02 8.03 19.6M
2021-07-12 8.30 8.37 8.13 8.29 23.6M
2021-07-09 8.05 8.30 7.80 8.27 25.3M
2021-07-08 8.13 8.28 8.03 8.07 18.0M
2021-07-07 8.17 8.24 8.00 8.19 20.6M
2021-07-06 7.80 8.17 7.75 8.16 29.2M
2021-07-05 7.71 7.87 7.67 7.82 17.0M
2021-07-02 7.91 7.96 7.55 7.71 28.1M
2021-07-01 8.10 8.16 7.91 8.00 21.1M
2021-06-30 8.27 8.45 8.01 8.09 27.6M
2021-06-29 8.60 8.78 8.22 8.25 26.5M
2021-06-28 8.34 8.77 8.31 8.68 28.9M
2021-06-25 8.52 8.61 8.26 8.37 30.5M
2021-06-24 8.85 9.00 8.61 8.61 34.6M
2021-06-23 8.90 9.16 8.70 8.89 46.2M
2021-06-22 9.33 9.71 8.93 8.99 61.3M
2021-06-21 8.89 9.58 8.81 9.40 73.1M
2021-06-18 8.31 9.23 8.15 9.06 80.4M
2021-06-17 8.05 8.46 7.92 8.39 53.5M
2021-06-16 9.06 9.06 8.08 8.09 73.3M
2021-06-15 7.77 8.67 7.60 8.67 52.9M
2021-06-11 8.20 8.37 7.78 7.88 58.0M
2021-06-10 7.60 8.14 7.54 7.97 57.4M
2021-06-09 7.55 7.75 7.41 7.65 34.6M
2021-06-08 7.72 7.75 7.53 7.57 39.9M
2021-06-07 7.35 7.86 7.34 7.80 58.1M
2021-06-04 7.29 7.46 7.23 7.34 29.5M
2021-06-03 7.43 7.47 7.29 7.30 30.1M
2021-06-02 7.60 7.67 7.33 7.38 41.3M
2021-06-01 7.68 7.77 7.50 7.61 60.7M
2021-05-31 7.60 8.13 7.43 7.85 104.4M
2021-05-28 6.89 7.61 6.85 7.61 92.7M
2021-05-27 7.01 7.13 6.90 6.92 28.0M
2021-05-26 7.02 7.31 6.95 7.02 41.7M
2021-05-25 6.83 7.05 6.54 7.02 38.6M
2021-05-24 7.04 7.09 6.83 6.88 31.1M
2021-05-21 6.75 7.06 6.69 6.98 39.3M
2021-05-20 6.91 7.07 6.75 6.77 37.3M
2021-05-19 7.10 7.19 6.90 6.92 47.1M
2021-05-18 7.25 7.28 7.05 7.16 41.9M
2021-05-17 7.20 7.70 7.17 7.19 59.8M
2021-05-14 7.47 7.57 6.99 7.34 79.2M
2021-05-13 7.55 7.90 7.25 7.26 114.7M
2021-05-12 6.50 7.25 6.48 7.25 37.9M
2021-05-11 6.35 6.66 6.32 6.59 49.7M
2021-05-10 6.29 6.49 6.23 6.40 36.5M
2021-05-07 6.48 6.69 6.21 6.21 49.3M
2021-05-06 6.43 6.66 6.40 6.49 43.8M
2021-04-30 6.53 6.66 6.37 6.38 44.6M
2021-04-29 6.66 6.92 6.45 6.55 59.8M
2021-04-28 6.60 6.87 6.47 6.71 67.3M
2021-04-27 7.37 7.45 6.75 6.75 84.9M
2021-04-26 7.60 7.93 7.44 7.50 98.5M
2021-04-23 7.70 8.12 7.70 7.70 132.4M
2021-04-22 8.79 9.10 8.44 8.56 188.8M
2021-04-21 8.27 8.27 8.27 8.27 6.9M
2021-04-20 7.52 7.52 7.52 7.52 5.3M
2021-04-19 6.84 6.84 6.84 6.84 7.4M
2021-04-16 5.80 6.22 5.68 6.22 58.0M
2021-04-15 5.45 5.65 5.35 5.65 24.8M
2021-04-14 5.51 5.65 5.45 5.48 23.2M
2021-04-13 5.36 5.50 5.32 5.46 18.0M
2021-04-12 5.40 5.55 5.33 5.36 15.7M
2021-04-09 5.28 5.44 5.25 5.37 12.0M
2021-04-08 5.25 5.37 5.21 5.28 11.6M
2021-04-07 5.25 5.30 5.19 5.24 6.7M
2021-04-06 5.14 5.33 5.11 5.24 10.0M
2021-04-02 5.11 5.14 5.07 5.12 4.2M
2021-04-01 5.15 5.15 5.10 5.12 3.1M
2021-03-31 5.12 5.14 5.09 5.11 3.0M
2021-03-30 5.11 5.12 5.05 5.08 3.4M
2021-03-29 5.10 5.13 5.07 5.10 3.2M
2021-03-26 5.06 5.14 5.04 5.11 3.9M
2021-03-25 5.06 5.09 5.04 5.05 4.4M
2021-03-24 5.13 5.15 5.07 5.09 4.9M
2021-03-23 5.18 5.20 5.10 5.16 5.9M
2021-03-22 5.17 5.23 5.15 5.19 5.6M
2021-03-19 5.21 5.22 5.10 5.15 8.2M
2021-03-18 5.29 5.31 5.23 5.25 7.6M
2021-03-17 5.30 5.36 5.25 5.32 8.5M
2021-03-16 5.21 5.35 5.19 5.30 8.6M
2021-03-15 5.26 5.33 5.18 5.20 15.3M
2021-03-12 5.14 5.68 5.11 5.42 18.5M
2021-03-11 5.03 5.18 4.96 5.16 7.2M
2021-03-10 5.15 5.20 5.05 5.05 7.6M
2021-03-09 5.24 5.28 5.01 5.06 8.7M
2021-03-08 5.31 5.37 5.24 5.26 7.2M
2021-03-05 5.22 5.34 5.19 5.33 7.0M
2021-03-04 5.30 5.35 5.24 5.25 6.7M
2021-03-03 5.28 5.32 5.21 5.32 6.2M
2021-03-02 5.41 5.44 5.26 5.28 6.2M
2021-03-01 5.36 5.40 5.32 5.38 6.1M
2021-02-26 5.25 5.37 5.21 5.35 6.8M
2021-02-25 5.33 5.41 5.27 5.30 8.3M
2021-02-24 5.25 5.35 5.20 5.27 6.1M
2021-02-23 5.27 5.36 5.19 5.29 8.1M
2021-02-22 5.29 5.43 5.27 5.30 10.0M
2021-02-19 5.16 5.30 5.14 5.30 6.6M
2021-02-18 5.07 5.21 5.07 5.17 6.1M
2021-02-10 5.12 5.14 5.03 5.05 5.2M
2021-02-09 5.03 5.20 4.96 5.09 6.1M
2021-02-08 5.04 5.09 4.94 4.99 5.6M
2021-02-05 5.04 5.14 5.02 5.04 5.3M
2021-02-04 5.17 5.18 4.96 5.04 8.0M
2021-02-03 5.38 5.38 5.15 5.19 8.5M
2021-02-02 5.13 5.65 5.13 5.33 13.0M
2021-02-01 5.21 5.30 5.08 5.14 8.6M
2021-01-29 5.42 5.48 5.13 5.22 11.2M
2021-01-28 5.46 5.61 5.40 5.41 6.7M
2021-01-27 5.53 5.61 5.45 5.49 6.3M
2021-01-26 5.42 5.60 5.41 5.56 7.7M
2021-01-25 5.69 5.73 5.44 5.48 13.7M
2021-01-22 5.82 5.93 5.65 5.69 12.8M
2021-01-21 5.89 5.90 5.75 5.80 15.5M
2021-01-20 5.92 6.07 5.75 5.95 21.6M
2021-01-19 5.71 5.80 5.61 5.78 12.7M
2021-01-18 5.53 5.82 5.49 5.74 18.6M
2021-01-15 5.40 5.66 5.36 5.54 14.2M
2021-01-14 5.40 5.58 5.36 5.44 15.3M
2021-01-13 5.80 5.80 5.43 5.47 21.5M
2021-01-12 5.92 5.96 5.63 5.80 22.0M
2021-01-11 5.95 6.22 5.91 6.00 24.3M
2021-01-08 6.00 6.05 5.82 5.87 21.6M
2021-01-07 6.22 6.25 5.90 5.94 28.4M
2021-01-06 6.55 6.64 6.21 6.24 31.2M
2021-01-05 6.84 6.97 6.60 6.60 32.7M
2021-01-04 6.87 6.94 6.72 6.82 42.9M