Beijing Zznode (003007)

003007
🏛️ China →
34.42
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 32.12 32.70 31.71 32.70 9.3M
2023-12-28 33.69 33.69 31.78 32.12 12.8M
2023-12-27 28.94 31.77 28.94 31.77 2.6M
2023-12-26 29.20 29.48 28.72 28.88 2.0M
2023-12-25 29.49 29.88 28.87 29.25 2.6M
2023-12-22 30.50 30.59 29.48 29.51 2.8M
2023-12-21 30.19 30.75 29.70 30.56 2.6M
2023-12-20 31.13 31.64 30.10 30.19 2.6M
2023-12-19 30.64 31.20 30.42 31.10 2.1M
2023-12-18 31.07 31.55 30.67 30.72 2.3M
2023-12-15 31.53 31.68 31.00 31.19 2.4M
2023-12-14 31.75 32.31 31.48 31.58 3.2M
2023-12-13 32.62 32.93 31.63 31.64 5.0M
2023-12-12 32.15 33.20 31.83 32.95 6.7M
2023-12-11 31.05 32.62 31.01 32.19 4.7M
2023-12-08 31.76 31.99 31.16 31.25 4.1M
2023-12-07 30.95 32.00 30.90 31.67 5.6M
2023-12-06 31.12 31.48 30.83 31.05 4.8M
2023-12-05 32.59 32.75 31.38 31.39 5.9M
2023-12-04 33.55 33.56 32.52 32.65 6.3M
2023-12-01 32.68 33.87 32.32 33.55 10.7M
2023-11-30 32.01 33.80 31.16 32.87 9.4M
2023-11-29 31.80 32.18 31.50 32.10 6.8M
2023-11-28 32.00 32.14 31.40 31.81 5.3M
2023-11-27 32.47 32.74 31.76 32.08 6.3M
2023-11-24 32.93 33.27 32.20 32.45 7.8M
2023-11-23 33.87 34.34 32.70 32.90 13.6M
2023-11-22 37.00 38.85 34.88 35.00 18.6M
2023-11-21 42.00 45.13 38.31 38.75 25.3M
2023-11-20 38.41 41.03 37.05 41.03 15.9M
2023-11-17 33.30 37.30 32.62 37.30 19.9M
2023-11-16 30.01 33.91 29.55 33.91 17.5M
2023-11-15 30.61 32.70 30.60 30.83 8.9M
2023-11-14 31.65 31.65 30.56 30.59 9.6M
2023-11-13 29.80 31.35 29.11 30.75 9.9M
2023-11-10 30.11 30.20 29.10 29.60 7.8M
2023-11-09 29.12 31.35 29.00 31.00 12.7M
2023-11-08 31.20 31.79 29.45 29.87 11.7M
2023-11-07 28.88 29.88 28.66 29.77 8.3M
2023-11-06 28.30 29.96 28.25 29.17 6.9M
2023-11-03 27.99 28.90 27.40 28.68 7.2M
2023-11-02 28.85 28.86 27.78 28.14 7.9M
2023-11-01 29.09 29.79 28.57 29.41 9.1M
2023-10-31 29.80 31.33 29.05 29.36 15.5M
2023-10-30 26.98 30.13 26.98 30.13 10.4M
2023-10-27 28.54 28.97 27.00 27.39 8.3M
2023-10-26 28.10 29.49 27.70 28.53 10.3M
2023-10-25 28.01 31.00 27.18 28.90 13.5M
2023-10-24 28.01 29.50 28.01 28.88 12.9M
2023-10-23 27.20 29.38 26.60 27.42 7.7M
2023-10-20 27.65 27.66 26.01 26.95 7.0M
2023-10-19 27.47 28.55 26.81 28.00 10.4M
2023-10-18 26.81 27.80 26.59 27.55 10.6M
2023-10-17 27.80 28.60 26.72 27.36 16.4M
2023-10-16 24.65 27.14 24.50 27.14 7.6M
2023-10-13 25.15 25.15 24.50 24.67 3.3M
2023-10-12 25.48 25.49 24.78 25.15 3.3M
2023-10-11 25.49 25.68 24.99 25.33 4.4M
2023-10-10 25.20 25.90 24.94 25.78 7.1M
2023-10-09 25.02 25.02 24.46 24.78 3.6M
2023-09-28 25.60 25.60 25.16 25.24 5.5M
2023-09-27 25.30 25.97 24.90 25.84 9.1M
2023-09-26 24.67 25.50 24.57 25.23 5.9M
2023-09-25 24.25 25.00 24.13 24.86 5.8M
2023-09-22 23.68 24.30 23.33 24.24 4.9M
2023-09-21 23.60 24.20 23.50 23.68 4.4M
2023-09-20 23.33 25.20 23.33 24.04 7.7M
2023-09-19 23.97 23.97 23.25 23.33 3.1M
2023-09-18 23.85 24.15 23.78 23.98 2.5M
2023-09-15 24.38 24.46 23.96 24.01 3.1M
2023-09-14 25.10 25.43 24.24 24.37 4.0M
2023-09-13 25.60 25.76 24.95 25.26 3.7M
2023-09-12 25.53 26.00 25.48 25.77 3.2M
2023-09-11 25.92 26.50 25.34 26.00 4.1M
2023-09-08 26.54 26.80 25.40 25.77 6.1M
2023-09-07 26.43 27.19 26.37 26.89 6.2M
2023-09-06 27.30 27.47 26.30 26.70 6.7M
2023-09-05 28.01 28.50 27.46 27.49 7.5M
2023-09-04 27.95 28.63 27.22 28.34 9.0M
2023-09-01 27.71 28.32 27.40 27.79 7.4M
2023-08-31 28.52 28.76 27.57 27.89 11.7M
2023-08-30 32.50 32.73 29.41 29.60 18.8M
2023-08-29 32.99 35.39 31.40 32.68 24.1M
2023-08-28 32.49 34.07 29.64 34.07 24.8M
2023-08-25 28.71 30.97 28.71 30.97 22.7M
2023-08-24 30.50 31.41 28.15 28.15 20.1M
2023-08-23 28.75 30.03 27.51 30.03 14.0M
2023-08-22 26.50 27.30 26.01 27.30 8.1M
2023-08-21 24.91 27.36 24.80 26.24 6.1M
2023-08-18 26.02 26.28 25.02 25.02 2.2M
2023-08-17 24.89 26.69 24.57 25.92 3.6M
2023-08-16 25.61 25.82 24.84 24.89 2.5M
2023-08-15 26.29 26.48 25.62 25.82 2.1M
2023-08-14 25.88 26.44 25.50 26.42 3.1M
2023-08-11 25.47 26.93 25.29 25.88 3.2M
2023-08-10 25.76 25.92 25.14 25.39 1.4M
2023-08-09 26.00 26.44 25.57 25.75 1.7M
2023-08-08 26.42 26.77 26.04 26.10 2.4M
2023-08-07 25.70 26.89 25.65 26.42 4.1M
2023-08-04 24.73 26.06 24.62 25.83 3.9M
2023-08-03 24.24 24.85 24.14 24.61 1.4M
2023-08-02 24.12 24.56 24.06 24.41 1.1M
2023-08-01 24.23 24.35 23.79 24.13 1.6M
2023-07-31 24.29 24.40 24.00 24.23 1.3M
2023-07-28 24.83 24.83 23.99 24.22 1.0M
2023-07-27 25.10 25.10 24.27 24.41 1.2M
2023-07-26 25.59 25.59 24.77 25.10 1.0M
2023-07-25 24.83 25.60 24.67 25.44 1.5M
2023-07-24 24.18 25.13 23.90 24.83 1.4M
2023-07-21 24.18 24.37 23.83 24.17 1.1M
2023-07-20 24.86 24.90 24.23 24.23 1.4M
2023-07-19 25.12 25.49 24.67 24.90 1.1M
2023-07-18 25.67 25.99 25.01 25.09 1.3M
2023-07-17 25.76 26.64 25.45 25.77 1.8M
2023-07-14 24.89 26.20 24.78 25.99 2.6M
2023-07-13 24.68 25.18 24.51 25.07 1.6M
2023-07-12 25.29 25.34 24.55 24.57 1.6M
2023-07-11 25.53 25.70 25.15 25.26 1.2M
2023-07-10 26.12 26.19 25.38 25.45 1.2M
2023-07-07 26.34 26.67 25.40 25.92 1.7M
2023-07-06 26.88 27.08 26.25 26.39 1.6M
2023-07-05 26.99 27.76 26.73 26.87 2.6M
2023-07-04 26.52 27.19 26.38 26.99 3.1M
2023-07-03 25.61 27.78 25.40 26.69 4.2M
2023-06-30 25.45 26.00 25.20 25.79 1.4M
2023-06-29 24.77 25.87 24.61 25.60 1.6M
2023-06-28 26.10 26.10 24.16 24.92 1.9M
2023-06-27 25.44 26.60 25.16 25.74 2.0M
2023-06-26 26.13 26.66 24.80 24.95 2.2M
2023-06-21 26.77 26.94 26.06 26.06 1.9M
2023-06-20 27.23 27.23 26.56 26.94 2.5M
2023-06-19 26.62 27.54 26.51 27.33 4.0M
2023-06-16 26.08 27.00 25.82 26.70 2.4M
2023-06-15 26.22 26.77 26.08 26.15 2.2M
2023-06-14 26.80 26.80 26.37 26.59 2.0M
2023-06-13 26.37 27.04 26.15 26.86 3.0M
2023-06-12 26.64 26.80 26.21 26.56 2.5M
2023-06-09 26.61 27.26 26.61 26.83 3.7M
2023-06-08 26.12 27.96 25.92 26.61 4.3M
2023-06-07 25.50 26.59 25.50 26.29 2.0M
2023-06-06 26.73 26.75 25.59 25.76 2.4M
2023-06-05 26.00 26.98 25.89 26.51 2.8M
2023-06-02 25.67 26.25 25.67 26.05 2.5M
2023-06-01 25.55 25.95 24.83 25.72 3.3M
2023-05-31 25.72 26.12 25.40 25.95 3.5M
2023-05-30 25.14 25.40 24.83 25.33 2.2M
2023-05-29 24.81 25.77 24.80 25.19 2.7M
2023-05-26 24.47 24.84 24.03 24.81 1.6M
2023-05-25 24.45 24.79 23.96 24.31 1.6M
2023-05-24 24.53 24.68 24.17 24.50 1.4M
2023-05-23 24.72 24.74 24.26 24.45 1.3M
2023-05-22 24.36 24.73 24.21 24.73 1.5M
2023-05-19 24.45 24.52 24.05 24.36 1.3M
2023-05-18 24.10 24.49 24.08 24.42 1.4M
2023-05-17 23.67 24.10 23.40 24.10 1.7M
2023-05-16 23.61 23.93 23.33 23.46 1.5M
2023-05-15 23.97 24.09 23.32 23.85 1.3M
2023-05-12 23.95 24.39 23.90 23.98 1.7M
2023-05-11 24.28 24.46 23.91 23.95 1.5M
2023-05-10 23.83 24.53 23.16 24.17 2.4M
2023-05-09 24.80 25.04 23.82 23.83 2.3M
2023-05-08 24.63 24.94 24.38 24.77 2.3M
2023-05-05 24.48 24.84 24.07 24.62 2.1M
2023-05-04 24.65 25.21 23.92 24.48 3.0M
2023-04-28 23.95 25.12 23.95 24.84 3.2M
2023-04-27 24.01 24.75 23.73 23.95 2.9M
2023-04-26 23.16 24.50 23.16 23.84 5.0M
2023-04-25 27.80 27.80 25.36 25.36 2.5M
2023-04-24 28.08 29.07 27.76 28.18 2.3M
2023-04-21 29.68 29.80 27.89 27.99 2.8M
2023-04-20 29.44 30.06 29.33 29.70 2.2M
2023-04-19 29.27 30.19 28.85 29.43 2.7M
2023-04-18 29.44 29.67 28.70 29.01 2.4M
2023-04-17 30.29 30.34 29.10 29.67 2.5M
2023-04-14 30.57 30.94 29.76 30.29 2.7M
2023-04-13 30.71 31.19 30.14 30.31 3.3M
2023-04-12 29.81 31.12 29.61 30.71 3.4M
2023-04-11 29.77 30.33 29.20 29.80 2.2M
2023-04-10 30.97 31.70 29.47 29.89 3.8M
2023-04-07 30.46 31.14 29.85 30.95 3.8M
2023-04-06 30.21 30.46 29.69 30.23 3.4M
2023-04-04 31.36 31.36 30.38 30.56 4.7M
2023-04-03 30.23 31.30 30.00 30.88 5.6M
2023-03-31 29.28 29.82 28.71 29.74 2.8M
2023-03-30 30.10 30.29 29.05 29.11 3.4M
2023-03-29 30.20 30.64 29.86 30.06 3.6M
2023-03-28 30.76 30.99 30.17 30.26 5.0M
2023-03-27 30.14 30.61 29.94 30.58 5.8M
2023-03-24 29.90 30.30 29.08 30.13 6.6M
2023-03-23 28.70 29.46 28.41 29.44 5.4M
2023-03-22 28.21 28.98 28.02 28.90 4.2M
2023-03-21 27.58 28.07 27.10 28.00 2.4M
2023-03-20 28.35 28.50 27.46 27.48 3.3M
2023-03-17 27.62 28.38 27.62 28.11 3.5M
2023-03-16 28.09 28.32 27.26 27.55 4.1M
2023-03-15 29.42 30.19 28.46 28.70 3.9M
2023-03-14 28.61 29.08 28.05 28.61 3.9M
2023-03-13 28.33 29.40 28.20 29.06 4.7M
2023-03-10 29.07 29.43 28.33 28.33 5.6M
2023-03-09 30.74 31.00 29.38 29.67 9.4M
2023-03-08 30.80 32.67 30.76 31.44 11.7M
2023-03-07 30.37 31.46 29.70 29.70 5.0M
2023-03-06 31.80 31.90 30.32 30.60 5.2M
2023-03-03 30.90 31.55 30.46 31.32 6.6M
2023-03-02 30.60 31.35 30.20 31.26 8.7M
2023-03-01 30.52 31.20 29.90 30.80 9.0M
2023-02-28 30.30 30.90 29.53 30.26 7.4M
2023-02-27 29.10 29.90 28.77 28.86 3.3M
2023-02-24 28.87 30.00 28.87 29.48 4.4M
2023-02-23 29.75 29.75 28.95 29.04 4.2M
2023-02-22 29.66 30.49 29.00 30.06 5.3M
2023-02-21 29.39 30.20 29.15 29.92 4.5M
2023-02-20 28.93 29.71 28.89 29.45 4.0M
2023-02-17 30.19 30.20 28.66 28.66 6.4M
2023-02-16 30.62 31.29 29.84 30.29 7.2M
2023-02-15 30.11 30.74 29.94 30.52 4.6M
2023-02-14 30.78 30.95 29.96 30.22 4.5M
2023-02-13 30.36 31.12 30.36 30.77 4.7M
2023-02-10 31.50 31.90 30.53 30.69 7.8M
2023-02-09 31.46 31.95 30.66 31.71 8.7M
2023-02-08 31.95 33.33 31.42 31.59 12.9M
2023-02-07 33.85 33.99 31.92 32.28 15.7M
2023-02-06 30.30 33.81 30.15 33.81 17.1M
2023-02-03 29.60 30.97 29.18 30.74 10.5M
2023-02-02 30.11 30.64 29.54 29.66 9.1M
2023-02-01 29.92 30.76 29.30 30.64 12.6M
2023-01-31 30.38 31.60 28.62 29.78 16.6M
2023-01-30 29.58 29.58 29.00 29.58 5.1M
2023-01-20 26.60 27.54 26.58 26.89 5.8M
2023-01-19 26.14 27.58 26.11 26.90 7.8M
2023-01-18 25.46 27.30 24.68 26.60 9.0M
2023-01-17 25.92 26.34 25.25 25.29 5.1M
2023-01-16 26.02 26.64 25.90 26.06 5.3M
2023-01-13 27.29 27.65 25.85 26.03 9.0M
2023-01-12 28.48 29.20 27.45 27.50 9.7M
2023-01-11 30.72 31.20 28.60 28.91 11.9M
2023-01-10 30.00 32.93 29.81 31.46 13.8M
2023-01-09 30.40 31.98 29.38 31.01 13.8M
2023-01-06 31.81 34.86 30.75 31.25 18.6M
2023-01-05 30.30 33.33 29.87 33.33 16.3M
2023-01-04 29.50 30.64 28.69 30.30 13.4M
2023-01-03 27.57 30.70 27.21 29.54 13.5M