Asia-Pacific Tech A (002540)

002540
🏛️ China →
6.39
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
2023-12-29 6.54 6.62 6.52 6.61 12.3M
2023-12-28 6.36 6.56 6.33 6.52 15.4M
2023-12-27 6.24 6.37 6.19 6.36 8.6M
2023-12-26 6.30 6.33 6.17 6.19 7.7M
2023-12-25 6.28 6.30 6.19 6.26 6.2M
2023-12-22 6.28 6.40 6.26 6.31 8.6M
2023-12-21 6.19 6.29 6.15 6.28 7.6M
2023-12-20 6.26 6.35 6.22 6.24 8.1M
2023-12-19 6.32 6.32 6.18 6.26 8.1M
2023-12-18 6.33 6.36 6.23 6.29 8.5M
2023-12-15 6.37 6.40 6.30 6.33 8.0M
2023-12-14 6.41 6.47 6.34 6.36 6.4M
2023-12-13 6.42 6.45 6.38 6.38 6.4M
2023-12-12 6.47 6.47 6.38 6.42 7.6M
2023-12-11 6.37 6.48 6.25 6.47 12.6M
2023-12-08 6.43 6.48 6.35 6.38 19.5M
2023-12-07 6.46 6.48 6.39 6.44 11.9M
2023-12-06 6.39 6.51 6.38 6.44 9.4M
2023-12-05 6.51 6.51 6.41 6.41 8.2M
2023-12-04 6.49 6.62 6.48 6.53 11.0M
2023-12-01 6.54 6.57 6.43 6.46 10.7M
2023-11-30 6.66 6.67 6.47 6.51 14.1M
2023-11-29 6.56 6.75 6.56 6.67 16.3M
2023-11-28 6.50 6.62 6.44 6.58 12.1M
2023-11-27 6.35 6.54 6.34 6.51 15.4M
2023-11-24 6.45 6.47 6.38 6.39 11.5M
2023-11-23 6.41 6.47 6.33 6.45 13.0M
2023-11-22 6.44 6.46 6.32 6.33 17.2M
2023-11-21 6.50 6.53 6.43 6.47 19.8M
2023-11-20 6.62 6.65 6.46 6.50 33.2M
2023-11-17 6.26 6.65 6.25 6.61 38.8M
2023-11-16 6.25 6.48 6.23 6.31 21.4M
2023-11-15 6.28 6.31 6.21 6.23 10.4M
2023-11-14 6.26 6.31 6.22 6.23 7.3M
2023-11-13 6.31 6.32 6.21 6.29 9.2M
2023-11-10 6.18 6.34 6.17 6.24 13.7M
2023-11-09 6.24 6.24 6.10 6.20 12.9M
2023-11-08 6.30 6.33 6.18 6.25 15.4M
2023-11-07 6.18 6.26 6.14 6.20 9.7M
2023-11-06 6.18 6.25 6.05 6.20 12.8M
2023-11-03 6.18 6.21 6.12 6.12 9.0M
2023-11-02 6.20 6.30 6.15 6.17 9.5M
2023-11-01 6.13 6.25 6.07 6.23 14.9M
2023-10-31 6.12 6.18 6.07 6.14 12.5M
2023-10-30 5.95 6.18 5.93 6.15 18.9M
2023-10-27 5.83 5.92 5.82 5.90 6.7M
2023-10-26 5.80 5.88 5.73 5.86 5.8M
2023-10-25 5.74 5.90 5.70 5.81 6.9M
2023-10-24 5.63 5.72 5.62 5.70 7.1M
2023-10-23 5.67 5.70 5.56 5.58 6.5M
2023-10-20 5.73 5.82 5.68 5.71 6.0M
2023-10-19 5.72 5.83 5.63 5.75 7.7M
2023-10-18 5.82 5.82 5.71 5.73 5.5M
2023-10-17 5.93 5.93 5.78 5.81 6.4M
2023-10-16 5.94 5.98 5.83 5.87 8.1M
2023-10-13 5.93 6.04 5.89 5.91 7.7M
2023-10-12 5.84 5.99 5.81 5.96 10.8M
2023-10-11 5.88 5.90 5.78 5.79 7.3M
2023-10-10 5.93 5.94 5.86 5.88 8.2M
2023-10-09 5.89 5.96 5.78 5.94 9.8M
2023-09-28 5.86 5.92 5.83 5.90 9.3M
2023-09-27 5.85 5.93 5.78 5.83 7.9M
2023-09-26 5.87 5.88 5.81 5.81 5.2M
2023-09-25 5.91 5.95 5.85 5.87 6.6M
2023-09-22 5.86 5.94 5.84 5.91 6.7M
2023-09-21 5.89 5.96 5.88 5.88 6.9M
2023-09-20 5.91 6.00 5.91 5.91 6.5M
2023-09-19 5.99 6.05 5.94 5.96 8.3M
2023-09-18 5.93 6.07 5.90 6.04 13.0M
2023-09-15 5.97 6.03 5.90 5.90 10.1M
2023-09-14 6.08 6.11 6.01 6.06 9.8M
2023-09-13 6.08 6.14 6.01 6.06 7.9M
2023-09-12 6.16 6.22 6.10 6.11 8.6M
2023-09-11 6.15 6.19 6.11 6.13 9.9M
2023-09-08 6.05 6.10 6.00 6.07 8.5M
2023-09-07 6.13 6.20 6.07 6.08 14.2M
2023-09-06 6.02 6.19 5.99 6.14 18.2M
2023-09-05 5.98 6.02 5.92 5.99 8.9M
2023-09-04 5.80 6.00 5.78 5.99 14.0M
2023-09-01 5.72 5.84 5.70 5.83 9.4M
2023-08-31 5.73 5.78 5.68 5.73 7.3M
2023-08-30 5.73 5.77 5.69 5.71 7.0M
2023-08-29 5.52 5.72 5.51 5.70 8.6M
2023-08-28 5.70 5.76 5.51 5.53 11.9M
2023-08-25 5.56 5.58 5.46 5.51 11.3M
2023-08-24 5.56 5.69 5.47 5.63 9.2M
2023-08-23 5.65 5.66 5.50 5.51 11.9M
2023-08-22 5.61 5.76 5.57 5.67 13.3M
2023-08-21 5.61 5.70 5.54 5.54 8.4M
2023-08-18 5.69 5.75 5.57 5.59 7.2M
2023-08-17 5.60 5.71 5.52 5.70 8.8M
2023-08-16 5.63 5.67 5.60 5.60 4.3M
2023-08-15 5.69 5.73 5.61 5.66 5.8M
2023-08-14 5.69 5.78 5.61 5.71 6.8M
2023-08-11 5.78 5.82 5.68 5.68 6.4M
2023-08-10 5.76 5.82 5.71 5.78 5.8M
2023-08-09 5.88 5.89 5.75 5.78 8.8M
2023-08-08 5.86 5.92 5.83 5.90 5.6M
2023-08-07 5.87 5.93 5.86 5.87 5.9M
2023-08-04 5.90 5.96 5.87 5.88 8.1M
2023-08-03 5.96 5.97 5.89 5.90 7.2M
2023-08-02 5.98 6.02 5.95 5.98 8.1M
2023-08-01 5.95 5.98 5.92 5.97 7.0M
2023-07-31 5.94 6.01 5.92 5.97 9.3M
2023-07-28 5.83 6.00 5.75 5.94 13.3M
2023-07-27 5.90 5.94 5.85 5.86 6.5M
2023-07-26 5.95 5.98 5.83 5.85 8.1M
2023-07-25 5.86 5.97 5.86 5.96 9.9M
2023-07-24 5.89 6.04 5.82 5.84 11.3M
2023-07-21 5.89 5.91 5.82 5.84 7.9M
2023-07-20 5.98 6.00 5.86 5.87 8.4M
2023-07-19 6.00 6.01 5.92 5.96 6.3M
2023-07-18 5.94 6.01 5.92 6.00 7.6M
2023-07-17 5.89 6.02 5.88 5.94 7.8M
2023-07-14 5.97 5.99 5.90 5.92 6.3M
2023-07-13 5.90 5.97 5.90 5.96 6.4M
2023-07-12 5.90 6.00 5.87 5.90 8.3M
2023-07-11 5.88 5.93 5.82 5.92 7.2M
2023-07-10 5.85 5.91 5.83 5.87 6.4M
2023-07-07 5.85 5.90 5.80 5.87 9.9M
2023-07-06 5.89 5.92 5.79 5.86 11.0M
2023-07-05 5.82 5.87 5.77 5.84 9.8M
2023-07-04 5.75 5.85 5.74 5.81 7.9M
2023-07-03 5.78 5.88 5.71 5.73 8.7M
2023-06-30 5.64 5.83 5.63 5.78 12.3M
2023-06-29 5.60 5.68 5.58 5.64 7.4M
2023-06-28 5.57 5.63 5.49 5.62 7.0M
2023-06-27 5.48 5.58 5.45 5.57 5.1M
2023-06-26 5.46 5.56 5.45 5.48 6.7M
2023-06-21 5.55 5.64 5.51 5.52 6.2M
2023-06-20 5.57 5.58 5.47 5.55 6.1M
2023-06-19 5.62 5.63 5.53 5.55 8.2M
2023-06-16 5.57 5.64 5.54 5.62 6.5M
2023-06-15 5.44 5.60 5.41 5.59 9.8M
2023-06-14 5.44 5.47 5.42 5.43 3.9M
2023-06-13 5.45 5.52 5.43 5.44 5.6M
2023-06-12 5.32 5.49 5.29 5.47 8.7M
2023-06-09 5.33 5.37 5.30 5.34 3.6M
2023-06-08 5.32 5.36 5.27 5.30 4.2M
2023-06-07 5.42 5.42 5.31 5.34 6.4M
2023-06-06 5.49 5.52 5.39 5.41 6.0M
2023-06-05 5.55 5.55 5.49 5.52 5.0M
2023-06-02 5.43 5.53 5.38 5.51 6.9M
2023-06-01 5.39 5.46 5.35 5.40 5.4M
2023-05-31 5.45 5.45 5.36 5.39 5.8M
2023-05-30 5.45 5.49 5.38 5.46 6.0M
2023-05-29 5.53 5.55 5.41 5.45 6.1M
2023-05-26 5.46 5.53 5.38 5.51 7.9M
2023-05-25 5.67 5.73 5.59 5.65 9.4M
2023-05-24 5.66 5.76 5.64 5.70 6.0M
2023-05-23 5.76 5.76 5.66 5.68 7.3M
2023-05-22 5.72 5.77 5.67 5.74 7.5M
2023-05-19 5.61 5.70 5.58 5.66 6.4M
2023-05-18 5.59 5.66 5.57 5.63 6.2M
2023-05-17 5.57 5.59 5.51 5.59 5.5M
2023-05-16 5.65 5.65 5.53 5.55 5.3M
2023-05-15 5.53 5.60 5.52 5.60 7.1M
2023-05-12 5.60 5.63 5.52 5.53 7.0M
2023-05-11 5.58 5.66 5.57 5.62 6.7M
2023-05-10 5.55 5.62 5.52 5.58 9.0M
2023-05-09 5.63 5.67 5.52 5.54 13.8M
2023-05-08 5.58 5.66 5.52 5.63 10.4M
2023-05-05 5.67 5.69 5.51 5.55 8.9M
2023-05-04 5.69 5.76 5.60 5.67 12.1M
2023-04-28 5.60 5.72 5.60 5.69 8.7M
2023-04-27 5.59 5.72 5.56 5.63 15.1M
2023-04-26 5.45 5.65 5.36 5.58 17.9M
2023-04-25 5.84 5.87 5.32 5.43 30.5M
2023-04-24 5.93 5.98 5.87 5.90 9.1M
2023-04-21 6.05 6.10 5.90 5.91 7.3M
2023-04-20 6.07 6.10 5.98 6.05 8.7M
2023-04-19 6.12 6.16 6.05 6.09 7.2M
2023-04-18 6.21 6.21 6.09 6.12 10.7M
2023-04-17 6.03 6.21 5.98 6.20 14.7M
2023-04-14 5.97 6.08 5.96 6.03 7.0M
2023-04-13 6.07 6.10 5.96 5.97 6.4M
2023-04-12 5.98 6.10 5.97 6.06 8.8M
2023-04-11 5.92 5.99 5.85 5.98 6.9M
2023-04-10 5.90 5.99 5.90 5.95 6.6M
2023-04-07 5.93 5.96 5.88 5.93 4.5M
2023-04-06 5.90 5.97 5.86 5.93 5.4M
2023-04-04 6.02 6.05 5.90 5.92 8.5M
2023-04-03 5.97 6.10 5.96 6.05 12.7M
2023-03-31 5.92 5.98 5.87 5.94 6.2M
2023-03-30 5.87 5.92 5.81 5.90 6.3M
2023-03-29 5.93 5.94 5.83 5.87 7.4M
2023-03-28 5.98 6.01 5.89 5.90 6.9M
2023-03-27 6.05 6.07 5.96 5.97 10.0M
2023-03-24 6.06 6.12 6.04 6.05 6.9M
2023-03-23 6.08 6.10 6.03 6.06 6.0M
2023-03-22 6.08 6.15 6.04 6.08 7.1M
2023-03-21 6.05 6.11 6.00 6.10 5.8M
2023-03-20 5.98 6.07 5.93 6.05 8.4M
2023-03-17 6.05 6.08 5.94 5.96 10.9M
2023-03-16 6.13 6.15 5.93 5.97 9.8M
2023-03-15 6.18 6.25 6.12 6.13 11.2M
2023-03-14 6.33 6.33 6.09 6.18 11.0M
2023-03-13 6.24 6.35 6.15 6.27 9.9M
2023-03-10 6.35 6.45 6.25 6.30 15.1M
2023-03-09 6.27 6.43 6.22 6.38 20.0M
2023-03-08 6.44 6.53 6.39 6.49 20.0M
2023-03-07 6.59 6.63 6.38 6.40 22.4M
2023-03-06 6.52 6.53 6.40 6.50 11.7M
2023-03-03 6.53 6.60 6.49 6.53 10.4M
2023-03-02 6.60 6.63 6.52 6.57 8.7M
2023-03-01 6.51 6.62 6.47 6.59 15.8M
2023-02-28 6.52 6.54 6.43 6.53 13.3M
2023-02-27 6.54 6.61 6.47 6.52 18.2M
2023-02-24 6.56 6.70 6.51 6.61 27.3M
2023-02-23 6.52 6.65 6.45 6.55 47.4M
2023-02-22 6.53 6.78 6.44 6.60 67.2M
2023-02-21 6.13 6.21 6.08 6.16 7.0M
2023-02-20 6.02 6.14 5.98 6.11 7.2M
2023-02-17 6.02 6.10 5.99 6.02 6.7M
2023-02-16 6.15 6.21 5.92 5.99 12.5M
2023-02-15 6.25 6.27 6.15 6.18 7.0M
2023-02-14 6.20 6.30 6.18 6.23 7.7M
2023-02-13 6.18 6.20 6.11 6.18 9.1M
2023-02-10 6.23 6.30 6.16 6.19 9.4M
2023-02-09 6.15 6.38 6.13 6.27 14.4M
2023-02-08 6.20 6.27 6.12 6.15 11.3M
2023-02-07 6.00 6.29 5.99 6.23 22.5M
2023-02-06 6.00 6.13 5.94 6.04 17.3M
2023-02-03 6.08 6.12 5.93 6.00 9.9M
2023-02-02 6.02 6.03 5.93 6.01 10.8M
2023-02-01 5.85 6.18 5.82 6.02 24.5M
2023-01-31 5.71 5.82 5.70 5.80 9.2M
2023-01-30 5.64 5.82 5.64 5.75 11.7M
2023-01-20 5.54 5.61 5.52 5.60 6.4M
2023-01-19 5.53 5.53 5.45 5.53 5.0M
2023-01-18 5.45 5.51 5.45 5.50 4.2M
2023-01-17 5.48 5.48 5.41 5.46 5.0M
2023-01-16 5.41 5.48 5.37 5.46 7.6M
2023-01-13 5.41 5.48 5.38 5.41 5.7M
2023-01-12 5.42 5.45 5.38 5.40 5.0M
2023-01-11 5.41 5.46 5.37 5.38 7.9M
2023-01-10 5.39 5.43 5.34 5.41 8.0M
2023-01-09 5.28 5.37 5.27 5.35 7.1M
2023-01-06 5.21 5.32 5.20 5.26 7.2M
2023-01-05 5.21 5.25 5.17 5.23 4.8M
2023-01-04 5.23 5.23 5.16 5.20 4.8M
2023-01-03 5.08 5.22 5.05 5.21 6.5M