Assure Tech Hangzhou (688075)

688075
🏛️ China →
38.91
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 40.06 40.30 39.80 40.28 0.3M
2023-12-28 39.10 40.06 38.66 39.88 0.4M
2023-12-27 39.27 39.36 38.84 39.22 0.2M
2023-12-26 39.55 39.65 39.11 39.27 0.2M
2023-12-25 39.99 40.05 39.19 39.55 0.4M
2023-12-22 40.43 40.43 39.70 40.00 0.3M
2023-12-21 40.03 40.63 39.50 40.38 0.3M
2023-12-20 40.31 40.75 40.01 40.21 0.2M
2023-12-19 40.17 40.37 39.82 40.30 0.2M
2023-12-18 40.90 40.90 40.02 40.15 0.4M
2023-12-15 41.37 41.49 40.78 40.90 0.4M
2023-12-14 41.39 41.83 41.02 41.37 0.5M
2023-12-13 41.44 42.11 41.23 41.29 0.3M
2023-12-12 41.55 41.87 41.10 41.35 0.3M
2023-12-11 41.79 41.79 40.42 41.59 0.6M
2023-12-08 41.90 42.47 41.44 41.81 0.5M
2023-12-07 42.40 42.40 41.64 41.81 0.4M
2023-12-06 42.75 42.93 42.08 42.40 0.4M
2023-12-05 43.36 43.53 42.68 42.77 0.5M
2023-12-04 43.37 43.79 42.50 43.35 0.6M
2023-12-01 42.88 43.51 42.20 43.40 0.5M
2023-11-30 42.65 43.00 42.30 42.86 0.5M
2023-11-29 43.41 43.67 42.35 42.50 0.5M
2023-11-28 42.77 43.80 42.50 43.41 0.5M
2023-11-27 43.38 43.90 42.92 42.98 0.6M
2023-11-24 43.70 43.93 42.82 43.33 0.4M
2023-11-23 43.43 43.88 43.28 43.65 0.4M
2023-11-22 43.28 43.64 43.01 43.12 0.6M
2023-11-21 43.56 44.11 43.39 43.70 0.6M
2023-11-20 43.30 43.90 43.21 43.56 0.5M
2023-11-17 42.31 43.60 42.31 43.35 0.7M
2023-11-16 42.98 42.99 42.15 42.68 0.5M
2023-11-15 43.00 43.59 42.77 42.98 0.7M
2023-11-14 43.24 43.27 42.51 42.82 0.5M
2023-11-13 43.30 43.30 42.48 43.00 0.6M
2023-11-10 43.19 43.24 42.65 42.91 0.6M
2023-11-09 44.50 44.80 43.11 43.20 1.3M
2023-11-08 42.50 45.00 42.27 44.66 2.5M
2023-11-07 42.06 42.94 41.93 42.58 0.8M
2023-11-06 41.58 42.40 41.58 42.15 0.7M
2023-11-03 41.53 42.00 41.08 41.49 0.7M
2023-11-02 41.99 42.10 41.33 41.53 0.5M
2023-11-01 41.61 42.00 41.07 41.91 0.8M
2023-10-31 41.50 41.95 41.00 41.88 1.0M
2023-10-30 41.31 41.87 41.00 41.52 0.5M
2023-10-27 39.50 41.49 38.72 41.31 1.1M
2023-10-26 40.23 40.26 38.94 39.45 0.6M
2023-10-25 38.79 40.56 38.79 40.26 0.7M
2023-10-24 38.26 39.38 37.81 39.08 0.4M
2023-10-23 38.58 39.56 37.80 38.00 0.4M
2023-10-20 39.12 39.71 39.01 39.16 0.3M
2023-10-19 40.00 40.59 39.03 39.55 0.4M
2023-10-18 41.18 41.18 39.98 40.06 0.5M
2023-10-17 42.10 42.48 40.40 41.13 0.8M
2023-10-16 41.53 42.78 41.19 41.96 1.2M
2023-10-13 41.80 42.12 41.25 41.42 0.4M
2023-10-12 40.98 42.50 40.98 41.58 0.6M
2023-10-11 40.07 41.90 39.77 41.05 0.9M
2023-10-10 40.58 41.09 39.70 40.07 0.5M
2023-10-09 41.47 41.49 40.50 40.75 0.4M
2023-09-28 41.68 41.88 41.41 41.50 0.4M
2023-09-27 41.05 41.96 40.98 41.80 0.5M
2023-09-26 41.48 41.48 40.80 41.08 0.3M
2023-09-25 41.38 41.75 41.05 41.40 0.3M
2023-09-22 40.70 41.47 40.09 41.38 0.5M
2023-09-21 40.86 41.44 40.56 40.77 0.4M
2023-09-20 41.49 41.96 41.15 41.15 0.4M
2023-09-19 41.98 42.20 41.36 41.50 0.3M
2023-09-18 41.51 42.08 41.39 41.65 0.4M
2023-09-15 41.19 41.88 40.87 41.54 0.6M
2023-09-14 41.17 41.39 40.63 40.80 0.3M
2023-09-13 41.80 41.97 40.69 41.13 0.5M
2023-09-12 41.18 42.17 41.01 41.99 0.7M
2023-09-11 40.29 41.58 40.09 41.08 0.7M
2023-09-08 39.80 40.61 39.57 40.30 0.3M
2023-09-07 40.88 41.00 39.58 39.75 0.6M
2023-09-06 40.73 41.08 40.68 40.77 0.3M
2023-09-05 41.16 41.38 40.81 40.96 0.3M
2023-09-04 42.15 42.56 41.06 41.24 0.9M
2023-09-01 43.30 43.30 42.00 42.27 0.8M
2023-08-31 42.00 43.05 40.67 42.93 2.4M
2023-08-30 40.24 41.32 40.24 40.59 0.7M
2023-08-29 39.02 40.34 38.65 40.19 0.7M
2023-08-28 39.71 39.84 38.62 39.03 0.8M
2023-08-25 38.62 38.62 37.72 37.99 0.3M
2023-08-24 39.39 39.39 38.30 38.67 0.6M
2023-08-23 39.78 39.85 39.28 39.35 0.3M
2023-08-22 40.43 40.64 39.28 40.07 0.7M
2023-08-21 40.03 41.77 39.99 40.71 0.9M
2023-08-18 39.98 40.60 39.61 40.37 0.9M
2023-08-17 40.61 40.74 39.12 39.80 0.8M
2023-08-16 39.49 41.94 39.02 40.77 1.5M
2023-08-15 39.50 39.63 39.00 39.25 0.4M
2023-08-14 40.58 40.89 39.10 39.68 0.6M
2023-08-11 40.37 41.35 40.22 40.97 0.9M
2023-08-10 41.08 41.08 40.00 40.22 0.4M
2023-08-09 39.60 41.32 39.46 40.69 0.8M
2023-08-08 39.75 39.75 39.00 39.63 0.2M
2023-08-07 40.69 40.93 39.58 39.58 0.6M
2023-08-04 41.11 41.19 40.52 40.69 0.4M
2023-08-03 40.80 41.20 40.73 41.11 0.3M
2023-08-02 41.23 41.23 40.76 40.80 0.3M
2023-08-01 41.39 42.01 40.95 41.06 0.6M
2023-07-31 41.16 41.45 41.10 41.39 0.4M
2023-07-28 40.92 41.30 40.58 41.14 0.3M
2023-07-27 41.33 41.51 40.91 40.92 0.4M
2023-07-26 41.26 41.68 41.01 41.33 0.5M
2023-07-25 40.94 41.66 40.76 41.26 0.4M
2023-07-24 41.04 41.42 40.71 40.74 0.3M
2023-07-21 40.90 41.48 40.51 40.99 0.3M
2023-07-20 41.29 41.44 40.70 40.90 0.3M
2023-07-19 41.35 41.57 41.15 41.29 0.2M
2023-07-18 41.63 41.65 41.22 41.30 0.1M
2023-07-17 41.77 41.93 41.25 41.38 0.2M
2023-07-14 41.41 41.78 41.30 41.53 0.2M
2023-07-13 41.30 41.80 41.15 41.40 0.3M
2023-07-12 41.95 41.95 41.32 41.32 0.2M
2023-07-11 41.76 42.27 41.76 41.95 0.2M
2023-07-10 41.48 42.30 41.31 41.96 0.5M
2023-07-07 42.30 42.30 41.15 41.15 0.6M
2023-07-06 42.88 42.89 42.10 42.34 0.4M
2023-07-05 43.28 43.30 42.77 42.82 0.4M
2023-07-04 43.12 43.47 43.02 43.32 0.4M
2023-07-03 43.62 43.97 42.89 43.02 0.6M
2023-06-30 44.20 44.20 43.52 43.61 0.7M
2023-06-29 46.50 46.83 43.31 44.16 1.2M
2023-06-28 49.85 50.91 49.04 50.40 1.5M
2023-06-27 68.22 69.67 67.22 69.54 0.9M
2023-06-26 68.49 69.88 67.04 67.71 0.7M
2023-06-21 66.58 70.84 66.58 68.25 1.2M
2023-06-20 66.40 66.40 65.81 66.14 0.2M
2023-06-19 67.11 67.14 66.00 66.40 0.3M
2023-06-16 66.90 67.13 66.18 67.10 0.4M
2023-06-15 66.18 66.42 65.50 66.41 0.3M
2023-06-14 66.66 66.69 66.10 66.33 0.2M
2023-06-13 67.16 67.66 66.52 66.61 0.2M
2023-06-12 66.87 67.61 66.67 67.16 0.2M
2023-06-09 66.37 67.60 66.33 67.20 0.5M
2023-06-08 66.10 66.88 66.02 66.37 0.2M
2023-06-07 66.70 66.97 65.80 66.40 0.2M
2023-06-06 67.50 67.50 65.92 66.14 0.4M
2023-06-05 67.98 68.19 67.20 67.39 0.4M
2023-06-02 68.99 69.00 67.50 67.97 0.5M
2023-06-01 67.00 69.67 65.72 68.43 0.8M
2023-05-31 66.79 68.87 66.51 67.45 0.5M
2023-05-30 67.50 67.50 66.25 66.79 0.3M
2023-05-29 67.16 67.86 66.47 66.93 0.2M
2023-05-26 67.38 67.38 66.24 67.00 0.3M
2023-05-25 67.96 68.00 66.38 67.05 0.5M
2023-05-24 68.68 68.68 67.20 67.49 0.4M
2023-05-23 67.85 69.60 67.56 68.79 0.8M
2023-05-22 67.22 67.98 67.01 67.70 0.3M
2023-05-19 66.90 68.49 66.52 67.35 0.6M
2023-05-18 66.78 67.57 66.40 66.84 0.3M
2023-05-17 67.16 67.46 66.40 67.39 0.2M
2023-05-16 67.56 67.65 66.90 67.32 0.2M
2023-05-15 66.63 67.68 66.18 67.32 0.3M
2023-05-12 67.45 67.85 66.63 66.78 0.3M
2023-05-11 65.49 67.55 65.49 66.99 0.5M
2023-05-10 65.31 66.31 64.65 65.49 0.3M
2023-05-09 67.60 67.60 64.99 65.54 0.5M
2023-05-08 67.15 67.86 67.03 67.46 0.3M
2023-05-05 68.56 68.90 67.03 67.46 0.5M
2023-05-04 70.75 71.22 68.00 68.95 1.0M
2023-04-28 70.98 72.49 69.52 71.95 0.6M
2023-04-27 75.98 75.98 71.13 71.13 1.0M
2023-04-26 74.67 75.96 74.52 75.35 0.3M
2023-04-25 78.58 78.61 74.51 75.02 0.7M
2023-04-24 79.88 80.28 78.11 78.57 0.4M
2023-04-21 78.05 80.59 77.82 78.91 0.7M
2023-04-20 78.56 78.92 77.46 77.95 0.3M
2023-04-19 80.48 80.76 78.63 78.72 0.5M
2023-04-18 81.29 81.29 80.31 80.48 0.3M
2023-04-17 81.42 81.43 80.60 80.90 0.3M
2023-04-14 81.20 82.14 80.66 81.42 0.5M
2023-04-13 80.77 81.28 79.56 80.71 0.3M
2023-04-12 80.27 81.40 80.04 80.77 0.3M
2023-04-11 80.96 81.48 79.72 80.27 0.4M
2023-04-10 82.08 82.61 80.34 80.96 0.5M
2023-04-07 78.81 82.98 78.81 82.24 1.0M
2023-04-06 78.60 79.33 78.00 78.83 0.3M
2023-04-04 79.68 80.30 78.46 78.68 0.5M
2023-04-03 79.39 79.95 78.80 79.13 0.4M
2023-03-31 78.81 79.76 78.51 79.56 0.3M
2023-03-30 78.06 78.78 77.80 78.20 0.2M
2023-03-29 79.88 79.88 78.00 78.07 0.3M
2023-03-28 81.29 81.29 79.52 79.59 0.4M
2023-03-27 79.68 81.40 79.10 80.60 0.5M
2023-03-24 80.30 80.45 79.23 79.70 0.3M
2023-03-23 80.30 80.35 78.70 79.76 0.4M
2023-03-22 79.39 80.28 78.90 79.99 0.4M
2023-03-21 77.76 79.00 77.76 78.96 0.3M
2023-03-20 80.19 80.44 77.74 77.95 0.5M
2023-03-17 81.50 81.60 80.10 80.11 0.5M
2023-03-16 82.64 82.64 81.00 81.14 0.3M
2023-03-15 81.98 83.49 81.98 82.71 0.3M
2023-03-14 81.78 82.70 81.10 81.98 0.3M
2023-03-13 83.91 84.36 81.62 82.24 0.6M
2023-03-10 84.82 85.15 84.03 84.47 0.3M
2023-03-09 84.46 85.43 83.99 85.00 0.4M
2023-03-08 84.60 84.61 83.80 83.99 0.3M
2023-03-07 84.92 85.99 84.48 84.60 0.4M
2023-03-06 85.57 85.65 84.59 85.20 0.3M
2023-03-03 84.88 85.78 84.58 84.89 0.3M
2023-03-02 85.05 85.60 84.51 84.78 0.4M
2023-03-01 86.05 86.05 84.69 85.41 0.3M
2023-02-28 84.29 85.79 84.22 85.46 0.5M
2023-02-27 85.71 86.23 84.41 84.42 0.5M
2023-02-24 86.60 86.87 85.58 85.86 0.4M
2023-02-23 87.36 87.36 86.13 86.60 0.4M
2023-02-22 86.85 87.54 86.70 86.96 0.3M
2023-02-21 87.80 88.45 87.13 87.40 0.4M
2023-02-20 88.29 89.00 86.00 87.65 0.7M
2023-02-17 87.64 89.32 87.35 88.06 0.6M
2023-02-16 90.12 90.64 87.01 87.62 1.0M
2023-02-15 91.39 91.71 90.26 90.35 0.5M
2023-02-14 90.36 91.50 89.86 91.39 0.9M
2023-02-13 89.85 90.74 89.50 90.08 0.5M
2023-02-10 90.16 90.88 89.02 89.85 0.5M
2023-02-09 89.79 90.40 88.73 90.15 0.5M
2023-02-08 91.13 91.30 89.56 89.70 0.7M
2023-02-07 90.20 92.20 89.99 91.00 0.8M
2023-02-06 90.19 91.49 89.71 90.01 0.5M
2023-02-03 92.22 92.22 89.36 90.55 0.8M
2023-02-02 90.57 92.86 90.21 91.95 1.1M
2023-02-01 88.38 91.12 88.15 90.56 1.1M
2023-01-31 88.87 88.90 87.41 88.11 0.8M
2023-01-30 89.67 90.50 88.80 88.96 0.7M
2023-01-20 88.89 90.88 88.45 89.67 0.7M
2023-01-19 87.86 88.86 87.61 88.41 0.5M
2023-01-18 87.82 88.26 87.56 87.86 0.3M
2023-01-17 88.24 88.77 87.51 87.82 0.5M
2023-01-16 86.54 88.87 86.54 88.12 0.8M
2023-01-13 86.70 86.94 86.02 86.73 0.4M
2023-01-12 87.30 87.90 86.11 86.49 0.6M
2023-01-11 86.61 88.91 85.55 87.31 1.2M
2023-01-10 86.53 86.72 85.62 86.03 0.4M
2023-01-09 86.51 87.18 86.00 86.35 0.5M
2023-01-06 86.22 87.10 85.87 86.50 0.7M
2023-01-05 85.60 87.05 85.55 86.79 0.9M
2023-01-04 85.80 86.90 84.50 86.35 1.0M
2023-01-03 84.29 85.88 83.88 85.58 0.8M