Bosera HK Equity Connect Internet (159568)

159568
🏛️ China →
2.03
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.01 2.01 2.00 2.01 3,032.0K
09:35 2.01 2.02 2.01 2.02 2,795.5K
09:40 2.02 2.02 2.02 2.02 3,665.4K
09:45 2.02 2.02 2.02 2.02 2,529.9K
09:50 2.02 2.02 2.02 2.02 1,849.5K
09:55 2.02 2.02 2.02 2.02 3,024.8K
10:00 2.02 2.02 2.02 2.02 2,086.3K
10:05 2.02 2.02 2.02 2.02 1,050.8K
10:10 2.02 2.02 2.01 2.02 1,625.7K
10:15 2.02 2.02 2.01 2.02 1,484.6K
10:20 2.02 2.02 2.02 2.02 699.7K
10:25 2.02 2.02 2.02 2.02 3,302.4K
10:30 2.02 2.03 2.02 2.03 3,418.3K
10:35 2.03 2.03 2.03 2.03 2,050.7K
10:40 2.03 2.04 2.03 2.03 3,300.8K
10:45 2.03 2.03 2.03 2.03 1,155.1K
10:50 2.03 2.04 2.03 2.04 3,860.8K
10:55 2.04 2.05 2.04 2.05 2,920.5K
11:00 2.05 2.05 2.04 2.05 4,931.2K
11:05 2.05 2.05 2.05 2.05 3,570.4K
11:10 2.05 2.06 2.05 2.06 3,657.7K
11:15 2.06 2.06 2.05 2.05 1,751.6K
11:20 2.05 2.06 2.05 2.06 2,840.6K
11:25 2.06 2.06 2.05 2.06 2,519.5K
13:00 2.06 2.06 2.05 2.05 3,550.9K
13:05 2.06 2.06 2.05 2.05 3,582.8K
13:10 2.05 2.05 2.05 2.05 2,600.4K
13:15 2.05 2.05 2.05 2.05 1,648.8K
13:20 2.05 2.05 2.04 2.04 2,064.5K
13:25 2.05 2.05 2.04 2.05 1,422.5K
13:30 2.05 2.05 2.05 2.05 1,753.7K
13:35 2.05 2.05 2.05 2.05 885.6K
13:40 2.05 2.06 2.05 2.06 2,117.3K
13:45 2.06 2.06 2.06 2.06 1,983.6K
13:50 2.06 2.06 2.06 2.06 1,828.1K
13:55 2.06 2.06 2.06 2.06 898.9K
14:00 2.06 2.06 2.06 2.06 2,440.5K
14:05 2.06 2.06 2.06 2.06 1,475.2K
14:10 2.06 2.06 2.06 2.06 1,406.8K
14:15 2.06 2.06 2.06 2.06 563.6K
14:20 2.06 2.06 2.05 2.06 2,020.1K
14:25 2.06 2.06 2.05 2.05 2,127.4K
14:30 2.05 2.05 2.05 2.05 978.1K
14:35 2.05 2.05 2.05 2.05 280.3K
14:40 2.05 2.06 2.05 2.06 833.8K
14:45 2.06 2.07 2.06 2.07 2,921.8K
14:50 2.07 2.07 2.06 2.07 2,963.8K
14:55 2.07 2.07 2.07 2.07 923.3K
15:00 2.07 2.07 2.07 2.07 636.2K
15:40 2.07 2.07 2.07 2.07 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2.06 2.07 2.03 2.03 94.1M
2025-09-25 2.08 2.11 2.07 2.08 103.6M
2025-09-24 2.01 2.07 2.00 2.07 107.0M
2025-09-23 2.05 2.05 2.00 2.02 74.2M
2025-09-22 2.04 2.06 2.03 2.04 82.3M
2025-09-19 2.05 2.07 2.03 2.04 117.2M
2025-09-18 2.09 2.10 2.01 2.03 169.9M
2025-09-17 2.02 2.09 2.02 2.08 92.6M
2025-09-16 2.01 2.03 1.99 2.01 81.4M
2025-09-15 2.00 2.02 2.00 2.00 81.8M
2025-09-12 2.02 2.02 2.00 2.00 120.2M
2025-09-11 1.95 1.98 1.93 1.98 150.6M
2025-09-10 1.95 2.00 1.95 1.96 173.4M
2025-09-09 1.91 1.94 1.91 1.93 108.5M
2025-09-08 1.90 1.91 1.88 1.91 103.0M
2025-09-05 1.87 1.89 1.86 1.89 81.6M
2025-09-04 1.90 1.91 1.85 1.86 124.9M
2025-09-03 1.91 1.92 1.89 1.89 108.5M
2025-09-02 1.92 1.93 1.89 1.90 108.1M
2025-09-01 1.93 1.93 1.90 1.92 116.9M
2025-08-29 1.86 1.88 1.85 1.87 133.7M
2025-08-28 1.88 1.89 1.84 1.87 144.0M
2025-08-27 1.94 1.96 1.90 1.90 124.1M
2025-08-26 1.93 1.94 1.93 1.93 82.6M
2025-08-25 1.92 1.95 1.91 1.94 113.2M
2025-08-22 1.87 1.89 1.86 1.88 94.6M
2025-08-21 1.88 1.88 1.85 1.86 66.2M
2025-08-20 1.88 1.88 1.85 1.88 88.1M
2025-08-19 1.91 1.92 1.89 1.90 84.6M
2025-08-18 1.88 1.92 1.87 1.91 80.5M
2025-08-15 1.84 1.87 1.84 1.87 59.0M
2025-08-14 1.88 1.88 1.84 1.85 79.3M
2025-08-13 1.81 1.86 1.81 1.86 74.4M
2025-08-12 1.80 1.80 1.78 1.79 44.9M
2025-08-11 1.81 1.82 1.79 1.80 53.6M
2025-08-08 1.81 1.82 1.80 1.80 39.8M
2025-08-07 1.83 1.84 1.81 1.82 93.1M
2025-08-06 1.82 1.84 1.81 1.83 58.1M
2025-08-05 1.82 1.83 1.80 1.82 80.1M
2025-08-04 1.78 1.81 1.77 1.81 61.2M
2025-08-01 1.82 1.83 1.79 1.80 90.9M
2025-07-31 1.81 1.84 1.80 1.81 104.0M
2025-07-30 1.81 1.85 1.80 1.81 74.4M
2025-07-29 1.82 1.83 1.80 1.82 62.0M
2025-07-28 1.84 1.85 1.83 1.83 60.5M
2025-07-25 1.85 1.86 1.83 1.83 56.6M
2025-07-24 1.84 1.87 1.84 1.86 79.3M
2025-07-23 1.82 1.85 1.81 1.85 93.6M
2025-07-22 1.82 1.82 1.80 1.80 53.9M
2025-07-21 1.83 1.84 1.81 1.82 62.3M
2025-07-18 1.80 1.82 1.80 1.81 90.4M
2025-07-17 1.77 1.79 1.77 1.78 70.3M
2025-07-16 1.79 1.81 1.77 1.78 124.3M
2025-07-15 1.72 1.77 1.72 1.77 147.8M
2025-07-14 1.70 1.71 1.69 1.71 39.5M
2025-07-11 1.69 1.72 1.69 1.71 66.3M
2025-07-10 1.68 1.70 1.68 1.69 47.1M
2025-07-09 1.70 1.71 1.68 1.69 50.1M
2025-07-08 1.67 1.71 1.67 1.70 72.3M
2025-07-07 1.66 1.67 1.66 1.67 50.3M
2025-07-04 1.67 1.69 1.65 1.67 71.2M
2025-07-03 1.70 1.70 1.66 1.68 61.1M
2025-07-02 1.73 1.74 1.70 1.70 34.4M
2025-07-01 1.73 1.73 1.72 1.73 11.8M
2025-06-30 1.73 1.73 1.72 1.73 43.4M
2025-06-27 1.74 1.75 1.72 1.73 59.6M
2025-06-26 1.71 1.72 1.70 1.71 52.2M
2025-06-25 1.72 1.73 1.71 1.73 59.4M
2025-06-24 1.68 1.72 1.68 1.71 58.2M
2025-06-23 1.64 1.67 1.64 1.67 50.1M
2025-06-20 1.65 1.66 1.65 1.65 43.0M
2025-06-19 1.69 1.70 1.65 1.65 51.2M
2025-06-18 1.70 1.71 1.68 1.69 38.7M
2025-06-17 1.72 1.74 1.71 1.72 60.0M
2025-06-16 1.67 1.71 1.67 1.71 55.8M
2025-06-13 1.70 1.71 1.67 1.67 53.4M
2025-06-12 1.71 1.73 1.71 1.71 49.1M
2025-06-11 1.71 1.74 1.71 1.73 56.7M
2025-06-10 1.72 1.72 1.69 1.71 61.6M
2025-06-09 1.68 1.72 1.68 1.71 69.5M
2025-06-06 1.68 1.68 1.66 1.67 40.5M
2025-06-05 1.66 1.68 1.66 1.67 94.4M
2025-06-04 1.63 1.66 1.63 1.65 54.4M
2025-06-03 1.63 1.64 1.63 1.63 44.7M
2025-05-30 1.65 1.65 1.62 1.63 59.5M
2025-05-29 1.64 1.67 1.63 1.67 68.7M
2025-05-28 1.65 1.66 1.63 1.64 37.2M
2025-05-27 1.62 1.65 1.62 1.64 61.6M
2025-05-26 1.65 1.65 1.63 1.63 46.0M
2025-05-23 1.66 1.68 1.65 1.65 67.7M
2025-05-22 1.68 1.68 1.65 1.66 48.3M
2025-05-21 1.69 1.69 1.68 1.68 59.3M
2025-05-20 1.66 1.68 1.65 1.68 67.9M
2025-05-19 1.65 1.66 1.62 1.65 60.1M
2025-05-16 1.66 1.66 1.64 1.66 57.2M
2025-05-15 1.69 1.70 1.67 1.67 56.3M
2025-05-14 1.67 1.69 1.66 1.69 101.1M
2025-05-13 1.69 1.69 1.66 1.66 71.5M
2025-05-12 1.68 1.68 1.65 1.67 99.5M
2025-05-09 1.67 1.67 1.65 1.65 75.6M
2025-05-08 1.65 1.68 1.65 1.66 116.4M
2025-05-07 1.72 1.72 1.66 1.66 139.9M
2025-05-06 1.66 1.68 1.66 1.68 129.7M
2025-04-30 1.59 1.62 1.58 1.62 99.1M
2025-04-29 1.59 1.60 1.57 1.58 63.0M
2025-04-28 1.58 1.59 1.57 1.59 70.7M
2025-04-25 1.58 1.61 1.58 1.59 108.0M
2025-04-24 1.59 1.59 1.56 1.56 84.5M
2025-04-23 1.59 1.60 1.57 1.59 90.3M
2025-04-22 1.52 1.54 1.50 1.54 106.8M
2025-04-21 1.50 1.53 1.50 1.53 21.1M
2025-04-18 1.51 1.51 1.50 1.51 17.9M
2025-04-17 1.49 1.53 1.49 1.52 122.0M
2025-04-16 1.54 1.54 1.49 1.50 104.8M
2025-04-15 1.57 1.58 1.55 1.56 110.4M
2025-04-14 1.58 1.58 1.55 1.56 159.6M
2025-04-11 1.51 1.57 1.50 1.54 235.7M
2025-04-10 1.54 1.59 1.52 1.53 315.3M
2025-04-09 1.39 1.50 1.38 1.48 366.6M
2025-04-08 1.49 1.50 1.40 1.43 168.6M
2025-04-07 1.52 1.55 1.50 1.50 57.2M
2025-04-03 1.66 1.68 1.64 1.66 108.5M
2025-04-02 1.68 1.71 1.67 1.68 104.0M
2025-04-01 1.70 1.72 1.68 1.69 147.9M
2025-03-31 1.70 1.72 1.66 1.68 98.5M
2025-03-28 1.75 1.76 1.71 1.72 115.3M
2025-03-27 1.74 1.77 1.71 1.74 133.6M
2025-03-26 1.73 1.76 1.73 1.74 122.5M
2025-03-25 1.76 1.77 1.72 1.73 112.1M
2025-03-24 1.77 1.78 1.76 1.78 148.3M
2025-03-21 1.80 1.83 1.76 1.78 152.8M
2025-03-20 1.88 1.88 1.82 1.82 169.0M
2025-03-19 1.89 1.90 1.87 1.88 129.7M
2025-03-18 1.89 1.89 1.87 1.89 187.3M
2025-03-17 1.83 1.85 1.82 1.84 172.0M
2025-03-14 1.79 1.84 1.78 1.83 270.5M
2025-03-13 1.81 1.82 1.75 1.77 246.2M
2025-03-12 1.87 1.87 1.81 1.81 362.4M
2025-03-11 1.79 1.85 1.78 1.83 387.0M
2025-03-10 1.87 1.89 1.82 1.83 314.5M
2025-03-07 1.88 1.93 1.86 1.87 595.0M
2025-03-06 1.84 1.90 1.84 1.89 401.5M
2025-03-05 1.74 1.78 1.74 1.78 524.8M
2025-03-04 1.67 1.72 1.66 1.72 334.2M
2025-03-03 1.71 1.76 1.69 1.70 403.7M
2025-02-28 1.79 1.79 1.69 1.69 234.9M
2025-02-27 1.83 1.86 1.76 1.79 421.3M
2025-02-26 1.79 1.84 1.78 1.84 404.9M
2025-02-25 1.73 1.79 1.72 1.76 347.2M
2025-02-24 1.83 1.85 1.79 1.82 536.7M
2025-02-21 1.79 1.83 1.76 1.83 793.1M
2025-02-20 1.76 1.76 1.70 1.72 252.9M
2025-02-19 1.77 1.79 1.75 1.77 352.5M
2025-02-18 1.76 1.81 1.75 1.77 1,004.9M
2025-02-17 1.78 1.82 1.74 1.75 1,607.7M
2025-02-14 1.62 1.73 1.62 1.71 2,244.1M
2025-02-13 1.61 1.71 1.60 1.63 1,554.7M
2025-02-12 1.57 1.59 1.55 1.59 169.9M
2025-02-11 1.60 1.61 1.55 1.55 240.1M
2025-02-10 1.60 1.63 1.52 1.59 1,211.5M
2025-02-07 1.51 1.56 1.50 1.53 70.7M
2025-02-06 1.48 1.50 1.47 1.50 32.6M
2025-02-05 1.45 1.49 1.45 1.48 78.9M
2025-01-27 1.38 1.41 1.38 1.39 32.3M
2025-01-24 1.34 1.37 1.33 1.37 38.4M
2025-01-23 1.35 1.36 1.33 1.33 34.5M
2025-01-22 1.35 1.36 1.33 1.34 17.5M
2025-01-21 1.39 1.41 1.36 1.37 48.2M
2025-01-20 1.34 1.37 1.34 1.35 20.9M
2025-01-17 1.31 1.33 1.31 1.33 15.2M
2025-01-16 1.33 1.35 1.31 1.32 34.6M
2025-01-15 1.31 1.32 1.30 1.30 16.5M
2025-01-14 1.26 1.33 1.26 1.31 36.1M
2025-01-13 1.28 1.28 1.24 1.27 15.1M
2025-01-10 1.32 1.32 1.28 1.28 20.1M
2025-01-09 1.30 1.33 1.30 1.31 15.1M
2025-01-08 1.33 1.33 1.30 1.31 14.9M
2025-01-07 1.34 1.35 1.31 1.32 18.0M
2025-01-06 1.36 1.37 1.35 1.35 14.8M
2025-01-03 1.35 1.38 1.34 1.35 26.7M
2025-01-02 1.36 1.38 1.34 1.35 16.0M