Beijing Jiuzhou yi gui (688485)

688485
🏛️ China →
13.54
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.19 13.19 12.91 13.06 137.3K
09:35 13.05 13.16 13.04 13.14 20.4K
09:40 13.14 13.21 13.14 13.17 24.4K
09:45 13.16 13.22 13.07 13.07 40.6K
09:50 13.06 13.07 13.01 13.01 44.0K
09:55 13.00 13.04 12.97 13.02 27.0K
10:00 13.00 13.00 12.91 12.95 89.7K
10:05 12.97 13.12 12.97 13.08 127.8K
10:10 13.09 13.15 13.09 13.15 46.0K
10:15 13.15 13.18 13.14 13.18 24.5K
10:20 13.18 13.23 13.17 13.23 46.4K
10:25 13.23 13.24 13.19 13.19 44.0K
10:30 13.21 13.23 13.19 13.19 23.2K
10:35 13.17 13.17 13.13 13.17 18.0K
10:40 13.16 13.16 13.14 13.16 4.6K
10:45 13.16 13.16 13.14 13.14 7.2K
10:50 13.16 13.16 13.14 13.15 4.5K
10:55 13.14 13.16 13.13 13.14 14.5K
11:00 13.13 13.15 13.08 13.12 16.8K
11:05 13.12 13.13 13.12 13.13 3.2K
11:10 13.14 13.14 13.13 13.14 12.3K
11:15 13.14 13.16 13.14 13.14 13.4K
11:20 13.14 13.16 13.14 13.16 7.2K
11:25 13.15 13.20 13.15 13.17 8.9K
13:00 13.16 13.19 13.12 13.12 14.9K
13:05 13.14 13.15 13.13 13.13 2.3K
13:10 13.14 13.14 13.12 13.14 3.3K
13:15 13.14 13.14 13.11 13.12 20.8K
13:20 13.12 13.15 13.10 13.10 15.7K
13:25 13.09 13.16 13.09 13.14 14.8K
13:30 13.13 13.14 13.10 13.14 6.6K
13:35 13.14 13.17 13.11 13.12 20.5K
13:40 13.11 13.11 13.10 13.11 7.9K
13:45 13.11 13.14 13.11 13.14 4.7K
13:50 13.14 13.15 13.10 13.11 29.1K
13:55 13.10 13.11 13.09 13.10 4.8K
14:00 13.10 13.11 13.09 13.10 15.9K
14:05 13.11 13.13 13.09 13.12 23.0K
14:10 13.12 13.14 13.10 13.12 27.0K
14:15 13.12 13.15 13.12 13.15 5.0K
14:20 13.15 13.16 13.13 13.13 21.5K
14:25 13.13 13.13 13.11 13.13 6.0K
14:30 13.13 13.15 13.11 13.11 19.9K
14:35 13.11 13.17 13.11 13.13 17.5K
14:40 13.12 13.15 13.11 13.15 17.6K
14:45 13.12 13.16 13.12 13.13 23.7K
14:50 13.14 13.14 13.11 13.11 23.5K
14:55 13.13 13.13 13.11 13.12 3.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 13.15 13.69 13.15 13.54 2.1M
2025-09-29 13.06 13.38 12.85 13.36 1.4M
2025-09-26 13.00 13.24 12.91 13.07 1.2M
2025-09-25 13.39 13.39 13.08 13.13 1.3M
2025-09-24 12.88 13.31 12.62 13.31 1.8M
2025-09-23 13.19 13.24 12.35 12.89 3.2M
2025-09-22 13.49 13.64 13.00 13.18 1.7M
2025-09-19 13.50 13.70 13.31 13.51 1.9M
2025-09-18 13.76 13.90 13.35 13.49 2.1M
2025-09-17 13.80 13.95 13.63 13.70 1.4M
2025-09-16 13.84 13.93 13.66 13.85 1.3M
2025-09-15 14.02 14.16 13.60 13.74 2.3M
2025-09-12 13.88 14.33 13.70 13.86 3.3M
2025-09-11 13.58 13.99 13.42 13.82 2.4M
2025-09-10 13.78 13.93 13.50 13.55 1.5M
2025-09-09 13.58 13.78 13.46 13.62 2.5M
2025-09-08 13.65 13.79 13.26 13.58 2.1M
2025-09-05 13.26 13.70 13.23 13.65 2.6M
2025-09-04 13.24 13.65 13.18 13.38 2.8M
2025-09-03 13.52 13.58 13.12 13.15 1.7M
2025-09-02 13.48 13.61 13.16 13.40 3.1M
2025-09-01 13.50 13.82 13.18 13.49 5.5M
2025-08-29 13.80 13.99 13.34 13.39 3.9M
2025-08-28 13.76 14.12 13.07 13.53 4.5M
2025-08-27 13.89 14.07 13.35 13.38 3.9M
2025-08-26 14.24 14.24 13.80 13.84 2.6M
2025-08-25 13.94 14.32 13.82 14.22 3.6M
2025-08-22 14.50 14.67 13.78 13.91 4.8M
2025-08-21 13.99 15.00 13.69 14.55 5.8M
2025-08-20 13.37 14.15 13.37 13.99 4.2M
2025-08-19 13.28 13.53 13.15 13.51 2.6M
2025-08-18 13.03 13.63 12.99 13.28 3.6M
2025-08-15 13.07 13.23 12.98 13.09 3.0M
2025-08-14 13.40 13.52 13.08 13.13 4.7M
2025-08-13 13.61 13.93 13.14 13.39 5.4M
2025-08-12 13.46 13.82 13.23 13.34 9.0M
2025-08-11 12.47 13.68 12.36 13.48 8.0M
2025-08-08 12.31 12.53 12.18 12.48 3.3M
2025-08-07 12.23 12.43 12.22 12.22 1.2M
2025-08-06 12.30 12.36 12.19 12.28 1.8M
2025-08-05 12.30 12.35 12.05 12.24 1.7M
2025-08-04 12.00 12.17 11.83 12.14 1.7M
2025-08-01 11.78 11.98 11.78 11.88 1.4M
2025-07-31 11.90 11.99 11.77 11.82 1.9M
2025-07-30 11.98 12.10 11.79 11.90 1.6M
2025-07-29 12.16 12.24 11.91 11.98 1.9M
2025-07-28 12.22 12.29 12.04 12.11 2.6M
2025-07-25 12.10 12.36 11.93 12.15 3.1M
2025-07-24 11.63 12.25 11.58 12.09 4.3M
2025-07-23 11.58 11.66 11.41 11.57 1.8M
2025-07-22 11.50 11.65 11.41 11.52 2.5M
2025-07-21 11.30 11.56 11.29 11.47 2.8M
2025-07-18 11.13 11.35 11.09 11.26 1.9M
2025-07-17 11.13 11.23 11.01 11.13 1.7M
2025-07-16 10.96 11.12 10.83 11.05 2.5M
2025-07-15 11.18 11.28 10.83 10.87 3.2M
2025-07-14 10.92 11.24 10.85 11.18 2.9M
2025-07-11 10.92 11.02 10.77 10.92 1.0M
2025-07-10 10.93 10.98 10.82 10.93 0.9M
2025-07-09 10.95 11.02 10.89 10.94 1.2M
2025-07-08 10.90 10.96 10.80 10.95 1.1M
2025-07-07 10.75 10.86 10.67 10.84 1.0M
2025-07-04 10.90 10.92 10.71 10.73 1.6M
2025-07-03 10.87 10.94 10.80 10.90 1.4M
2025-07-02 10.86 10.88 10.75 10.83 1.2M
2025-07-01 11.07 11.07 10.75 10.84 2.0M
2025-06-30 10.60 11.03 10.46 10.89 3.0M
2025-06-27 10.46 10.54 10.38 10.50 2.2M
2025-06-26 10.43 10.50 10.38 10.40 1.2M
2025-06-25 10.50 10.61 10.37 10.43 1.8M
2025-06-24 10.16 10.49 10.16 10.47 2.1M
2025-06-23 9.99 10.13 9.88 10.12 1.2M
2025-06-20 10.01 10.18 9.95 9.97 1.1M
2025-06-19 10.30 10.35 10.03 10.03 1.0M
2025-06-18 10.37 10.44 10.23 10.30 0.8M
2025-06-17 10.45 10.54 10.29 10.37 1.1M
2025-06-16 10.47 10.64 10.38 10.45 1.4M
2025-06-13 10.35 10.50 10.33 10.41 2.0M
2025-06-12 10.42 10.46 10.27 10.41 1.1M
2025-06-11 10.36 10.42 10.24 10.36 0.9M
2025-06-10 10.40 10.49 10.23 10.32 1.5M
2025-06-09 10.28 10.44 10.28 10.41 1.2M
2025-06-06 10.27 10.30 10.11 10.28 1.3M
2025-06-05 10.26 10.31 10.15 10.22 1.0M
2025-06-04 10.24 10.29 10.18 10.21 0.7M
2025-06-03 10.12 10.28 10.11 10.23 1.0M
2025-05-30 10.26 10.35 10.14 10.15 0.8M
2025-05-29 10.18 10.31 10.05 10.31 1.3M
2025-05-28 10.20 10.35 10.06 10.13 1.0M
2025-05-27 10.09 10.25 10.07 10.21 0.7M
2025-05-26 10.14 10.24 10.02 10.19 0.9M
2025-05-23 10.22 10.34 10.00 10.04 1.8M
2025-05-22 10.33 10.45 10.14 10.16 1.4M
2025-05-21 10.50 10.50 10.20 10.25 1.2M
2025-05-20 10.28 10.41 10.17 10.41 1.7M
2025-05-19 10.22 10.38 10.07 10.29 1.8M
2025-05-16 10.05 10.25 10.02 10.17 1.3M
2025-05-15 10.00 10.17 9.96 10.07 1.0M
2025-05-14 10.19 10.19 10.00 10.06 1.3M
2025-05-13 10.28 10.28 10.06 10.10 1.2M
2025-05-12 10.18 10.29 10.09 10.18 1.3M
2025-05-09 10.25 10.32 10.11 10.13 1.1M
2025-05-08 10.09 10.28 9.99 10.25 1.6M
2025-05-07 10.03 10.28 10.03 10.09 2.0M
2025-05-06 9.62 10.05 9.62 9.98 3.4M
2025-04-30 9.71 9.90 9.61 9.73 2.9M
2025-04-29 9.79 10.17 9.65 10.01 2.1M
2025-04-28 9.91 9.99 9.55 9.74 2.2M
2025-04-25 9.65 9.85 9.54 9.77 1.2M
2025-04-24 9.75 9.75 9.57 9.57 1.0M
2025-04-23 9.59 9.77 9.54 9.69 1.0M
2025-04-22 9.55 9.65 9.44 9.59 0.9M
2025-04-21 9.41 9.60 9.35 9.49 1.0M
2025-04-18 9.64 9.64 9.29 9.50 1.7M
2025-04-17 9.50 9.71 9.37 9.53 1.4M
2025-04-16 9.58 9.62 9.22 9.51 1.5M
2025-04-15 9.53 9.65 9.40 9.48 1.1M
2025-04-14 9.49 9.69 9.37 9.55 1.2M
2025-04-11 9.38 9.48 9.20 9.41 1.5M
2025-04-10 9.18 9.50 9.10 9.38 2.2M
2025-04-09 8.67 9.13 8.16 9.02 2.3M
2025-04-08 8.77 9.30 8.77 8.91 1.8M
2025-04-07 9.75 9.88 8.64 8.67 2.8M
2025-04-03 10.11 10.23 9.98 10.10 1.1M
2025-04-02 10.10 10.36 9.99 10.22 1.4M
2025-04-01 9.90 10.23 9.84 10.10 1.9M
2025-03-31 9.73 9.91 9.65 9.84 1.9M
2025-03-28 9.97 10.05 9.77 9.82 1.5M
2025-03-27 10.05 10.05 9.75 9.92 1.6M
2025-03-26 9.69 10.08 9.63 10.01 1.9M
2025-03-25 9.91 9.98 9.57 9.78 2.8M
2025-03-24 10.32 10.43 9.74 9.91 2.5M
2025-03-21 10.59 10.65 10.31 10.37 2.0M
2025-03-20 10.68 10.68 10.39 10.59 1.9M
2025-03-19 10.88 10.88 10.54 10.63 1.6M
2025-03-18 10.55 10.91 10.50 10.77 2.4M
2025-03-17 10.61 10.65 10.48 10.54 1.2M
2025-03-14 10.39 10.63 10.24 10.53 1.8M
2025-03-13 10.56 10.56 10.23 10.45 1.5M
2025-03-12 10.57 10.63 10.44 10.52 1.2M
2025-03-11 10.25 10.54 10.25 10.52 1.4M
2025-03-10 10.60 10.60 10.30 10.44 2.6M
2025-03-07 10.53 10.66 10.39 10.48 2.0M
2025-03-06 10.22 10.65 10.20 10.64 2.8M
2025-03-05 10.32 10.44 10.13 10.23 1.8M
2025-03-04 10.09 10.46 10.06 10.42 2.6M
2025-03-03 10.00 10.10 9.90 10.07 1.7M
2025-02-28 10.07 10.07 9.88 9.96 1.5M
2025-02-27 10.05 10.09 9.87 10.00 1.2M
2025-02-26 9.99 10.17 9.99 10.06 1.3M
2025-02-25 9.98 10.12 9.93 9.94 0.9M
2025-02-24 10.07 10.15 9.93 10.08 1.5M
2025-02-21 10.13 10.16 9.92 10.05 0.9M
2025-02-20 9.98 10.13 9.98 10.11 1.0M
2025-02-19 9.80 10.17 9.78 10.03 1.5M
2025-02-18 9.94 10.05 9.75 9.80 1.4M
2025-02-17 9.76 10.02 9.75 9.94 1.8M
2025-02-14 9.83 9.84 9.69 9.76 1.2M
2025-02-13 9.85 9.90 9.72 9.72 1.0M
2025-02-12 9.86 9.95 9.82 9.87 1.1M
2025-02-11 9.90 9.90 9.75 9.85 1.2M
2025-02-10 9.92 9.94 9.79 9.87 1.5M
2025-02-07 9.93 10.07 9.80 9.88 2.1M
2025-02-06 9.70 9.97 9.70 9.93 1.7M
2025-02-05 9.55 9.82 9.50 9.79 2.1M
2025-01-27 9.55 9.75 9.52 9.55 2.0M
2025-01-24 9.74 9.83 9.44 9.51 3.0M
2025-01-23 9.65 9.88 9.53 9.81 3.0M
2025-01-22 9.35 9.70 9.24 9.52 3.8M
2025-01-21 9.23 9.60 9.19 9.36 4.0M
2025-01-20 9.00 9.85 8.95 9.39 5.8M
2025-01-17 8.44 8.48 8.33 8.40 0.7M
2025-01-16 8.43 8.59 8.38 8.41 0.7M
2025-01-15 8.48 8.48 8.37 8.42 0.8M
2025-01-14 8.08 8.46 8.05 8.42 1.3M
2025-01-13 7.98 8.16 7.85 8.06 0.8M
2025-01-10 8.33 8.37 8.08 8.10 0.9M
2025-01-09 8.39 8.41 8.26 8.33 0.7M
2025-01-08 8.38 8.47 8.03 8.40 1.1M
2025-01-07 8.21 8.38 8.12 8.37 0.8M
2025-01-06 8.26 8.29 7.90 8.15 0.8M
2025-01-03 8.57 8.71 8.21 8.25 1.0M
2025-01-02 8.63 8.95 8.45 8.60 1.4M