Boc Intl (601696)

601696
🏛️ China →
14.05
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
2022-12-30 10.58 10.64 10.56 10.57 11.7M
2022-12-29 10.52 10.64 10.50 10.56 13.5M
2022-12-28 10.60 10.68 10.53 10.59 17.9M
2022-12-27 10.77 10.83 10.67 10.70 22.4M
2022-12-26 10.67 10.70 10.45 10.65 22.3M
2022-12-23 10.55 10.83 10.52 10.66 31.3M
2022-12-22 10.64 11.19 10.63 10.71 58.8M
2022-12-21 10.57 10.63 10.42 10.49 19.0M
2022-12-20 10.63 10.72 10.56 10.63 16.3M
2022-12-19 11.05 11.13 10.57 10.63 33.0M
2022-12-16 11.01 11.14 10.98 11.08 15.0M
2022-12-15 11.14 11.19 11.07 11.10 14.7M
2022-12-14 11.08 11.21 11.04 11.15 17.2M
2022-12-13 11.08 11.13 11.04 11.08 14.5M
2022-12-12 11.23 11.26 11.03 11.06 23.9M
2022-12-09 11.31 11.38 11.18 11.30 26.2M
2022-12-08 11.41 11.41 11.27 11.31 20.2M
2022-12-07 11.42 11.51 11.28 11.36 28.7M
2022-12-06 11.41 11.65 11.38 11.50 41.7M
2022-12-05 11.32 11.53 11.28 11.47 50.7M
2022-12-02 11.21 11.32 11.17 11.20 24.5M
2022-12-01 11.39 11.59 11.25 11.25 43.3M
2022-11-30 11.30 11.42 11.23 11.26 31.4M
2022-11-29 10.94 11.38 10.91 11.34 52.9M
2022-11-28 11.00 11.00 10.70 10.95 32.5M
2022-11-25 11.10 11.30 11.09 11.20 25.8M
2022-11-24 11.28 11.33 11.11 11.14 22.4M
2022-11-23 11.21 11.27 11.12 11.20 26.6M
2022-11-22 11.25 11.42 11.16 11.20 37.0M
2022-11-21 11.45 11.52 11.21 11.28 50.7M
2022-11-18 11.36 12.24 11.33 11.65 94.5M
2022-11-17 11.21 11.37 11.19 11.33 35.7M
2022-11-16 11.40 11.46 11.22 11.24 43.9M
2022-11-15 11.06 11.65 11.02 11.48 75.3M
2022-11-14 11.12 11.30 11.05 11.12 45.2M
2022-11-11 11.18 11.23 10.98 11.04 63.3M
2022-11-10 10.89 11.00 10.80 10.94 20.7M
2022-11-09 10.95 11.00 10.88 10.89 13.1M
2022-11-08 11.05 11.07 10.88 10.95 17.6M
2022-11-07 10.98 11.09 10.94 11.04 23.4M
2022-11-04 10.85 11.22 10.83 11.05 36.1M
2022-11-03 10.82 10.88 10.76 10.85 14.0M
2022-11-02 10.82 10.98 10.80 10.91 22.7M
2022-11-01 10.53 10.87 10.53 10.87 26.1M
2022-10-31 10.36 10.64 10.33 10.51 15.7M
2022-10-28 10.76 10.86 10.40 10.46 21.8M
2022-10-27 10.72 11.00 10.72 10.83 22.6M
2022-10-26 10.60 10.86 10.57 10.73 19.2M
2022-10-25 10.66 10.76 10.36 10.59 21.1M
2022-10-24 10.88 11.19 10.63 10.72 32.0M
2022-10-21 11.20 11.30 10.73 10.77 34.2M
2022-10-20 10.70 10.98 10.70 10.88 20.0M
2022-10-19 10.83 10.88 10.73 10.73 11.3M
2022-10-18 10.95 11.00 10.81 10.83 15.3M
2022-10-17 10.76 10.95 10.75 10.90 15.0M
2022-10-14 10.78 10.90 10.74 10.84 19.6M
2022-10-13 10.65 10.77 10.62 10.68 14.5M
2022-10-12 10.52 10.73 10.43 10.70 18.3M
2022-10-11 10.40 10.60 10.35 10.51 15.0M
2022-10-10 10.52 10.58 10.35 10.38 12.2M
2022-09-30 10.61 10.77 10.49 10.49 16.7M
2022-09-29 10.81 10.88 10.56 10.68 16.6M
2022-09-28 11.08 11.08 10.71 10.72 17.0M
2022-09-27 10.98 11.06 10.90 11.03 10.7M
2022-09-26 11.03 11.17 10.86 10.91 14.2M
2022-09-23 11.05 11.26 10.91 11.11 18.2M
2022-09-22 11.10 11.25 11.04 11.07 12.6M
2022-09-21 11.02 11.20 10.85 11.15 14.6M
2022-09-20 11.19 11.23 11.05 11.11 14.1M
2022-09-19 11.28 11.33 11.02 11.11 22.1M
2022-09-16 12.04 12.11 11.30 11.31 49.5M
2022-09-15 12.20 12.38 11.97 12.03 27.4M
2022-09-14 12.18 12.25 12.05 12.15 20.8M
2022-09-13 12.39 12.49 12.33 12.35 21.6M
2022-09-09 12.15 12.38 12.13 12.34 26.2M
2022-09-08 12.27 12.35 12.09 12.14 18.7M
2022-09-07 12.39 12.40 12.23 12.27 15.3M
2022-09-06 12.40 12.50 12.33 12.43 17.7M
2022-09-05 12.22 12.35 12.17 12.33 16.1M
2022-09-02 12.16 12.33 12.14 12.23 19.0M
2022-09-01 12.48 12.52 12.12 12.16 32.1M
2022-08-31 12.52 12.68 12.34 12.51 35.0M
2022-08-30 12.45 12.70 12.40 12.56 26.2M
2022-08-29 12.47 12.61 12.18 12.43 27.4M
2022-08-26 12.60 12.88 12.53 12.62 29.1M
2022-08-25 12.42 12.75 12.38 12.68 38.9M
2022-08-24 12.76 13.09 12.38 12.38 54.6M
2022-08-23 12.71 12.97 12.62 12.81 32.5M
2022-08-22 12.55 12.80 12.55 12.71 20.2M
2022-08-19 12.85 12.90 12.65 12.67 27.8M
2022-08-18 12.90 12.95 12.77 12.87 29.7M
2022-08-17 12.80 13.05 12.72 12.95 44.8M
2022-08-16 12.90 13.03 12.76 12.80 30.3M
2022-08-15 12.66 13.14 12.61 12.89 50.8M
2022-08-12 12.66 12.86 12.57 12.75 42.1M
2022-08-11 12.26 12.90 12.20 12.82 75.4M
2022-08-10 12.13 12.30 12.05 12.18 21.3M
2022-08-09 12.17 12.32 12.10 12.15 20.3M
2022-08-08 12.16 12.26 12.14 12.21 23.1M
2022-08-05 11.91 12.26 11.91 12.24 33.4M
2022-08-04 11.86 11.99 11.77 11.94 23.1M
2022-08-03 11.89 12.17 11.73 11.75 30.1M
2022-08-02 12.30 12.30 11.58 11.85 55.2M
2022-08-01 12.53 12.55 12.28 12.46 25.2M
2022-07-29 12.71 12.77 12.56 12.58 28.0M
2022-07-28 12.85 12.93 12.70 12.71 44.9M
2022-07-27 12.44 12.80 12.42 12.68 41.4M
2022-07-26 12.35 12.52 12.32 12.49 21.8M
2022-07-25 12.34 12.75 12.27 12.39 37.0M
2022-07-22 12.48 12.63 12.25 12.34 30.2M
2022-07-21 12.53 12.64 12.44 12.46 22.0M
2022-07-20 12.59 12.65 12.53 12.56 19.5M
2022-07-19 12.51 12.63 12.43 12.59 25.3M
2022-07-18 12.33 12.50 12.27 12.49 26.8M
2022-07-15 12.67 12.74 12.26 12.27 45.7M
2022-07-14 12.79 12.95 12.58 12.75 34.6M
2022-07-13 12.79 12.92 12.74 12.79 30.3M
2022-07-12 12.87 13.10 12.76 12.83 42.1M
2022-07-11 12.91 12.93 12.71 12.81 34.1M
2022-07-08 12.94 13.21 12.92 12.94 43.2M
2022-07-07 12.94 13.10 12.88 12.92 33.8M
2022-07-06 13.07 13.15 12.83 12.98 43.2M
2022-07-05 13.31 13.37 12.95 13.09 44.8M
2022-07-04 13.24 13.40 13.14 13.29 42.2M
2022-07-01 13.36 13.43 13.16 13.20 40.1M
2022-06-30 13.25 13.66 13.20 13.30 69.3M
2022-06-29 13.88 14.12 13.39 13.41 87.0M
2022-06-28 13.81 14.15 13.60 13.97 74.6M
2022-06-27 14.07 14.34 13.87 13.94 78.3M
2022-06-24 13.87 14.15 13.67 13.94 81.5M
2022-06-23 13.45 13.96 13.37 13.82 93.5M
2022-06-22 13.89 13.99 13.43 13.49 82.1M
2022-06-21 14.10 14.40 13.63 13.88 97.5M
2022-06-20 13.91 14.58 13.85 14.13 117.9M
2022-06-17 14.13 14.35 13.60 13.90 175.8M
2022-06-16 14.34 15.67 13.58 14.54 223.4M
2022-06-15 14.80 15.82 14.25 14.25 236.6M
2022-06-14 13.00 14.89 13.00 14.54 163.2M
2022-06-13 13.50 13.92 13.33 13.54 131.1M
2022-06-10 12.71 14.08 12.64 13.87 173.2M
2022-06-09 12.75 13.46 12.65 12.87 122.2M
2022-06-08 12.54 12.82 12.40 12.70 90.3M
2022-06-07 12.14 12.75 12.11 12.52 120.4M
2022-06-06 11.89 12.25 11.78 12.17 67.1M
2022-06-02 11.81 12.06 11.73 11.92 40.9M
2022-06-01 12.01 12.10 11.83 11.89 41.0M
2022-05-31 11.70 12.15 11.70 12.03 58.4M
2022-05-30 11.88 11.90 11.68 11.80 37.7M
2022-05-27 12.05 12.24 11.81 11.88 51.3M
2022-05-26 11.95 12.30 11.36 12.10 84.0M
2022-05-25 12.01 12.04 11.81 11.93 42.9M
2022-05-24 12.63 12.67 11.90 11.91 74.3M
2022-05-23 12.63 12.71 12.51 12.63 54.7M
2022-05-20 12.68 12.83 12.51 12.60 80.7M
2022-05-19 12.25 12.67 12.18 12.67 69.4M
2022-05-18 12.37 12.68 12.23 12.50 85.4M
2022-05-17 12.21 12.33 11.78 12.30 55.9M
2022-05-16 12.44 12.48 12.14 12.22 46.0M
2022-05-13 12.43 12.53 12.10 12.33 56.7M
2022-05-12 12.56 12.78 12.18 12.38 80.7M
2022-05-11 12.69 13.12 12.55 12.57 109.8M
2022-05-10 12.12 12.97 12.10 12.71 99.4M
2022-05-09 12.10 12.45 11.98 12.24 60.5M
2022-05-06 12.12 12.75 12.11 12.33 90.5M
2022-05-05 12.01 12.47 11.75 12.29 87.2M
2022-04-29 12.83 13.08 12.21 12.52 132.4M
2022-04-28 13.31 13.53 12.34 12.34 140.7M
2022-04-27 13.69 14.06 13.20 13.71 125.5M
2022-04-26 14.28 14.34 12.95 14.12 164.3M
2022-04-25 13.43 14.90 13.35 14.28 181.5M
2022-04-22 13.60 14.50 13.51 13.87 142.0M
2022-04-21 13.01 14.35 12.92 13.81 147.7M
2022-04-20 13.22 13.65 13.12 13.27 110.1M
2022-04-19 13.18 13.37 12.99 13.10 76.5M
2022-04-18 13.62 13.86 13.12 13.28 117.6M
2022-04-15 14.30 14.54 13.61 14.08 153.7M
2022-04-14 14.71 15.29 14.32 14.58 218.1M
2022-04-13 14.49 16.02 14.33 15.11 282.1M
2022-04-12 13.20 14.56 13.17 14.56 135.0M
2022-04-11 13.66 13.74 13.21 13.24 93.5M
2022-04-08 13.80 14.33 13.42 13.95 115.6M
2022-04-07 13.98 14.38 13.68 13.91 134.1M
2022-04-06 13.60 14.07 13.52 13.90 98.2M
2022-04-01 13.30 14.36 13.21 13.96 154.9M
2022-03-31 12.97 13.93 12.90 13.40 148.7M
2022-03-30 12.33 13.34 12.28 13.34 111.2M
2022-03-29 12.70 12.85 11.95 12.13 78.7M
2022-03-28 12.41 13.00 12.31 12.77 63.8M
2022-03-25 12.88 13.15 12.61 12.70 67.8M
2022-03-24 13.00 13.22 12.68 12.96 75.8M
2022-03-23 13.21 13.54 13.17 13.22 76.3M
2022-03-22 13.33 13.70 13.13 13.31 101.5M
2022-03-21 13.11 13.86 13.00 13.58 127.8M
2022-03-18 13.25 13.84 13.15 13.47 152.7M
2022-03-17 14.77 14.91 13.55 13.56 264.7M
2022-03-16 12.35 14.08 11.90 14.08 191.8M
2022-03-15 12.71 13.68 12.58 12.80 188.2M
2022-03-14 12.20 13.04 12.12 13.04 161.8M
2022-03-11 10.62 11.85 10.49 11.85 34.0M
2022-03-10 10.98 11.00 10.72 10.77 13.6M
2022-03-09 11.12 11.14 10.31 10.73 21.2M
2022-03-08 11.48 11.61 11.02 11.06 19.0M
2022-03-07 11.71 11.72 11.44 11.50 13.7M
2022-03-04 11.75 11.80 11.64 11.74 12.5M
2022-03-03 11.80 11.92 11.79 11.83 13.6M
2022-03-02 11.72 11.82 11.70 11.76 10.8M
2022-03-01 11.73 11.82 11.69 11.82 9.3M
2022-02-28 11.75 11.80 11.60 11.72 10.6M
2022-02-25 11.78 11.93 11.72 11.76 12.8M
2022-02-24 12.01 12.08 11.60 11.70 22.8M
2022-02-23 12.01 12.16 12.00 12.09 14.2M
2022-02-22 12.00 12.17 11.95 12.01 15.2M
2022-02-21 11.93 12.14 11.89 12.09 17.7M
2022-02-18 11.71 11.93 11.70 11.90 9.9M
2022-02-17 11.90 11.93 11.81 11.81 9.8M
2022-02-16 11.88 11.92 11.84 11.90 12.1M
2022-02-15 11.80 11.86 11.75 11.82 14.5M
2022-02-14 11.98 11.99 11.75 11.80 19.9M
2022-02-11 12.16 12.30 12.00 12.09 29.6M
2022-02-10 12.26 12.27 12.09 12.19 21.0M
2022-02-09 12.25 12.33 12.20 12.26 19.1M
2022-02-08 12.07 12.28 12.02 12.25 20.4M
2022-02-07 12.24 12.31 12.05 12.07 15.3M
2022-01-28 12.10 12.25 12.02 12.07 14.0M
2022-01-27 12.30 12.35 11.95 12.01 18.8M
2022-01-26 12.35 12.55 12.11 12.43 22.5M
2022-01-25 12.57 12.79 12.35 12.35 22.4M
2022-01-24 12.75 12.80 12.55 12.57 16.3M
2022-01-21 12.85 12.93 12.74 12.76 15.4M
2022-01-20 12.86 13.13 12.77 12.92 23.0M
2022-01-19 12.82 13.03 12.82 12.92 13.9M
2022-01-18 13.05 13.06 12.72 12.90 31.2M
2022-01-17 13.22 13.32 13.18 13.24 11.9M
2022-01-14 13.41 13.46 13.17 13.22 18.4M
2022-01-13 13.70 13.75 13.48 13.49 16.6M
2022-01-12 13.75 13.81 13.56 13.66 16.8M
2022-01-11 13.49 13.69 13.41 13.56 19.1M
2022-01-10 13.43 13.48 13.31 13.46 13.2M
2022-01-07 13.56 13.74 13.38 13.43 20.5M
2022-01-06 13.41 13.61 13.34 13.45 22.3M
2022-01-05 13.48 13.99 13.45 13.60 35.7M
2022-01-04 13.45 13.52 13.31 13.48 15.6M