Capitalonline Data (300846)

300846
🏛️ China →
24.28
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
2023-12-29 14.00 14.35 13.93 14.29 14.8M
2023-12-28 14.00 14.20 13.75 14.08 18.8M
2023-12-27 13.80 14.27 13.74 14.04 21.9M
2023-12-26 13.96 13.98 13.41 13.49 10.8M
2023-12-25 14.17 14.18 13.66 13.91 10.0M
2023-12-22 14.71 14.74 13.90 13.99 22.8M
2023-12-21 14.53 14.88 14.39 14.75 14.3M
2023-12-20 15.14 15.26 14.68 14.68 13.2M
2023-12-19 14.77 15.14 14.68 15.03 10.5M
2023-12-18 15.13 15.29 14.74 14.82 14.6M
2023-12-15 15.35 15.51 15.00 15.20 14.1M
2023-12-14 15.60 15.88 15.37 15.39 15.0M
2023-12-13 15.95 15.97 15.45 15.49 16.7M
2023-12-12 16.00 16.16 15.90 15.97 19.0M
2023-12-11 15.55 16.13 15.36 16.07 24.8M
2023-12-08 15.90 16.01 15.43 15.65 26.9M
2023-12-07 15.38 15.99 15.36 15.99 29.5M
2023-12-06 15.50 15.70 15.28 15.38 20.8M
2023-12-05 15.98 16.39 15.50 15.51 31.0M
2023-12-04 16.40 17.18 16.25 16.29 49.3M
2023-12-01 15.72 16.28 15.62 16.26 37.7M
2023-11-30 15.62 15.90 15.13 15.80 31.1M
2023-11-29 15.66 16.04 15.56 15.83 27.0M
2023-11-28 15.60 15.88 15.40 15.74 19.6M
2023-11-27 15.70 15.88 15.45 15.57 20.8M
2023-11-24 16.55 16.56 15.59 15.73 33.8M
2023-11-23 16.45 16.50 15.86 16.42 32.4M
2023-11-22 16.20 16.95 16.15 16.33 36.1M
2023-11-21 16.90 17.07 16.31 16.40 50.7M
2023-11-20 16.88 17.26 16.71 17.01 42.0M
2023-11-17 17.21 17.57 16.69 17.15 59.8M
2023-11-16 17.50 18.96 17.23 17.68 87.0M
2023-11-15 17.77 18.19 17.01 17.66 72.7M
2023-11-14 16.68 17.97 16.45 17.68 80.2M
2023-11-13 16.45 17.09 16.10 16.65 59.3M
2023-11-10 16.51 17.30 16.35 16.45 81.6M
2023-11-09 16.13 19.41 16.13 18.03 116.1M
2023-11-08 16.50 17.69 16.01 16.45 100.8M
2023-11-07 15.00 16.45 14.89 16.14 80.5M
2023-11-06 14.39 15.14 14.33 15.00 49.8M
2023-11-03 14.23 14.45 14.09 14.32 33.4M
2023-11-02 14.55 14.94 14.21 14.23 48.7M
2023-11-01 15.32 15.65 14.89 14.92 64.4M
2023-10-31 15.83 15.86 14.60 15.02 99.3M
2023-10-30 15.06 15.83 14.46 15.83 115.1M
2023-10-27 13.33 13.60 13.15 13.19 17.4M
2023-10-26 13.40 13.70 13.29 13.51 28.1M
2023-10-25 12.37 14.44 12.37 13.43 41.2M
2023-10-24 12.39 12.59 11.81 12.29 16.5M
2023-10-23 12.50 12.85 12.26 12.40 12.8M
2023-10-20 13.11 13.49 12.66 12.70 14.5M
2023-10-19 13.13 13.90 13.13 13.26 18.4M
2023-10-18 13.48 13.63 12.96 13.21 16.9M
2023-10-17 13.65 13.72 13.39 13.61 14.3M
2023-10-16 13.61 13.89 13.21 13.46 16.5M
2023-10-13 13.65 13.79 13.49 13.55 12.8M
2023-10-12 13.89 14.01 13.74 13.78 13.6M
2023-10-11 13.89 14.08 13.58 13.88 19.2M
2023-10-10 13.55 13.93 13.50 13.80 18.2M
2023-10-09 13.26 13.59 13.17 13.55 13.7M
2023-09-28 13.08 13.44 13.08 13.40 13.8M
2023-09-27 13.00 13.29 12.90 13.08 13.3M
2023-09-26 12.92 13.21 12.85 13.05 12.4M
2023-09-25 12.89 13.04 12.75 12.92 14.2M
2023-09-22 12.21 13.03 12.21 12.92 20.7M
2023-09-21 12.28 12.50 12.10 12.29 8.5M
2023-09-20 12.36 12.80 12.35 12.38 12.8M
2023-09-19 12.96 12.99 12.19 12.30 17.1M
2023-09-18 13.15 13.33 12.93 12.93 11.2M
2023-09-15 13.46 13.57 13.31 13.31 7.5M
2023-09-14 13.58 13.62 13.34 13.41 8.5M
2023-09-13 13.88 13.88 13.41 13.56 13.0M
2023-09-12 13.72 14.08 13.68 13.89 16.2M
2023-09-11 13.50 14.07 13.34 13.87 21.2M
2023-09-08 13.70 13.73 13.30 13.50 16.6M
2023-09-07 13.90 14.23 13.81 13.87 14.5M
2023-09-06 14.20 14.28 13.73 13.95 18.0M
2023-09-05 14.52 14.55 14.15 14.30 17.7M
2023-09-04 14.56 14.64 14.20 14.64 20.5M
2023-09-01 14.63 14.86 14.32 14.39 21.0M
2023-08-31 14.60 15.15 14.38 14.69 35.3M
2023-08-30 14.21 14.93 14.06 14.85 38.9M
2023-08-29 13.58 14.49 13.56 14.34 29.3M
2023-08-28 15.41 15.42 13.34 13.89 39.0M
2023-08-25 14.51 15.16 13.92 14.38 39.3M
2023-08-24 14.83 15.57 14.72 15.02 57.7M
2023-08-23 14.68 14.87 14.43 14.51 31.1M
2023-08-22 14.80 14.96 14.28 14.91 55.3M
2023-08-21 13.15 15.08 13.15 14.37 57.4M
2023-08-18 14.05 14.13 13.21 13.22 21.8M
2023-08-17 13.81 14.23 13.35 14.01 25.0M
2023-08-16 14.01 14.15 13.53 13.75 18.2M
2023-08-15 14.20 14.39 13.87 14.11 24.4M
2023-08-14 12.92 14.57 12.88 14.49 33.9M
2023-08-11 13.37 13.44 13.02 13.04 11.7M
2023-08-10 13.53 13.64 13.25 13.37 12.6M
2023-08-09 13.37 13.94 13.35 13.57 15.4M
2023-08-08 14.22 14.31 14.06 14.08 10.1M
2023-08-07 14.01 14.38 13.98 14.21 18.0M
2023-08-04 13.51 14.04 13.51 13.97 20.1M
2023-08-03 13.44 13.67 13.40 13.49 9.5M
2023-08-02 13.40 13.65 13.33 13.60 10.7M
2023-08-01 13.65 13.69 13.30 13.54 13.3M
2023-07-31 13.36 13.68 13.24 13.53 14.4M
2023-07-28 13.32 13.60 13.13 13.36 15.4M
2023-07-27 13.68 13.72 13.27 13.31 22.8M
2023-07-26 14.23 14.28 13.73 13.86 25.8M
2023-07-25 14.60 14.94 14.45 14.84 16.0M
2023-07-24 14.03 14.50 14.01 14.39 11.4M
2023-07-21 14.17 14.44 14.00 14.11 12.2M
2023-07-20 14.78 14.85 14.27 14.35 15.3M
2023-07-19 14.71 15.03 14.70 14.78 11.4M
2023-07-18 15.08 15.17 14.72 14.76 13.9M
2023-07-17 15.07 15.38 14.85 15.13 19.0M
2023-07-14 15.11 15.50 14.93 15.27 28.9M
2023-07-13 14.44 14.82 14.42 14.78 19.1M
2023-07-12 15.04 15.04 14.36 14.39 23.9M
2023-07-11 14.90 15.25 14.70 15.08 16.9M
2023-07-10 15.00 15.12 14.72 14.81 14.9M
2023-07-07 15.57 15.62 14.72 14.98 25.5M
2023-07-06 15.80 16.35 15.64 15.71 25.1M
2023-07-05 16.22 16.66 15.91 15.92 30.6M
2023-07-04 15.38 16.27 15.32 16.18 33.1M
2023-07-03 15.67 15.74 14.87 15.66 29.0M
2023-06-30 15.21 15.60 15.06 15.35 22.7M
2023-06-29 15.59 15.75 15.25 15.35 25.1M
2023-06-28 16.20 16.20 14.88 15.68 31.7M
2023-06-27 15.90 16.26 15.85 16.11 23.3M
2023-06-26 16.71 17.18 15.81 15.81 35.2M
2023-06-21 18.60 18.68 17.22 17.24 49.9M
2023-06-20 19.58 19.67 18.52 19.00 68.6M
2023-06-19 18.96 20.13 18.75 20.05 78.5M
2023-06-16 18.95 19.27 18.21 18.95 60.7M
2023-06-15 18.91 20.28 18.40 19.37 82.9M
2023-06-14 19.08 19.58 18.46 18.91 61.9M
2023-06-13 18.62 19.49 18.29 19.23 67.6M
2023-06-12 19.24 19.75 18.50 18.80 82.7M
2023-06-09 17.97 19.89 17.50 18.87 98.2M
2023-06-08 17.60 19.05 17.36 18.18 85.5M
2023-06-07 16.56 17.36 16.24 17.14 41.6M
2023-06-06 18.01 18.15 16.63 16.78 57.2M
2023-06-05 17.77 18.17 17.60 17.90 43.5M
2023-06-02 18.01 18.52 17.75 17.77 59.8M
2023-06-01 17.56 18.56 17.30 17.77 82.6M
2023-05-31 17.80 19.00 17.41 17.88 94.5M
2023-05-30 15.43 16.68 15.41 16.47 62.1M
2023-05-29 15.68 16.30 15.50 15.68 59.5M
2023-05-26 14.55 15.90 14.46 15.42 60.1M
2023-05-25 15.01 15.12 13.84 14.25 34.9M
2023-05-24 13.74 15.10 13.74 14.54 38.7M
2023-05-23 14.24 14.37 13.70 13.70 21.7M
2023-05-22 14.53 14.77 14.15 14.33 18.4M
2023-05-19 14.73 14.87 14.33 14.47 25.7M
2023-05-18 13.86 14.82 13.79 14.73 40.6M
2023-05-17 13.60 14.18 13.51 14.06 28.9M
2023-05-16 14.29 14.32 13.60 13.71 32.0M
2023-05-15 15.03 15.14 13.70 14.29 47.3M
2023-05-12 16.31 16.41 14.99 15.00 52.7M
2023-05-11 17.35 17.55 16.48 16.65 52.8M
2023-05-10 16.12 17.56 15.91 17.27 77.2M
2023-05-09 15.50 16.92 15.20 16.43 65.7M
2023-05-08 15.63 15.90 15.21 15.67 44.2M
2023-05-05 15.30 15.83 14.99 15.35 46.3M
2023-05-04 16.00 16.56 14.90 15.26 48.2M
2023-04-28 15.51 16.51 15.51 16.30 35.9M
2023-04-27 16.14 16.48 15.20 15.59 46.2M
2023-04-26 18.06 18.34 15.86 16.35 68.8M
2023-04-25 19.23 19.33 17.73 18.05 64.2M
2023-04-24 19.56 20.64 19.23 19.66 67.4M
2023-04-21 21.02 21.21 18.90 19.40 75.7M
2023-04-20 18.39 21.86 18.20 21.61 99.4M
2023-04-19 18.61 19.80 18.30 18.34 62.0M
2023-04-18 18.20 19.40 17.91 18.95 61.0M
2023-04-17 18.05 18.30 17.40 18.05 44.6M
2023-04-14 18.92 19.45 17.67 18.25 62.2M
2023-04-13 20.36 20.55 18.93 19.38 75.4M
2023-04-12 20.91 21.25 20.13 21.15 81.5M
2023-04-11 18.95 22.18 18.95 21.05 100.5M
2023-04-10 19.16 20.12 18.27 18.73 78.0M
2023-04-07 19.73 19.78 18.31 19.17 59.4M
2023-04-06 18.28 20.45 18.28 19.63 93.2M
2023-04-04 18.40 20.07 18.35 18.76 118.2M
2023-04-03 15.50 18.37 15.49 18.37 119.9M
2023-03-31 15.30 15.46 14.41 15.31 57.7M
2023-03-30 15.36 15.62 14.93 15.06 58.9M
2023-03-29 16.01 16.62 15.53 15.84 81.1M
2023-03-28 15.45 17.66 15.42 16.23 110.5M
2023-03-27 15.01 16.88 14.90 16.13 97.6M
2023-03-24 14.27 15.99 14.11 15.51 95.6M
2023-03-23 14.80 15.07 14.10 14.29 86.9M
2023-03-22 13.70 14.35 13.30 14.10 67.6M
2023-03-21 13.10 13.44 12.84 13.35 33.9M
2023-03-20 13.11 13.36 12.92 13.04 39.4M
2023-03-17 12.25 13.05 12.25 12.92 33.0M
2023-03-16 12.15 12.40 12.01 12.15 16.2M
2023-03-15 12.59 12.78 12.20 12.25 21.4M
2023-03-14 13.17 13.17 12.42 12.45 28.4M
2023-03-13 12.57 13.04 12.39 13.00 27.4M
2023-03-10 12.54 12.93 12.54 12.70 22.2M
2023-03-09 12.82 12.87 12.40 12.72 22.5M
2023-03-08 12.75 12.96 12.64 12.89 23.1M
2023-03-07 12.84 12.98 12.48 12.60 23.8M
2023-03-06 13.10 13.11 12.68 12.71 22.1M
2023-03-03 13.00 13.36 12.91 13.16 27.6M
2023-03-02 13.30 13.54 13.21 13.35 43.2M
2023-03-01 12.58 13.30 12.42 13.28 48.5M
2023-02-28 12.75 12.84 12.36 12.70 27.7M
2023-02-27 12.77 12.90 12.26 12.31 25.9M
2023-02-24 12.27 12.91 12.25 12.64 40.8M
2023-02-23 12.80 12.80 12.13 12.22 39.7M
2023-02-22 13.10 13.33 12.51 12.81 48.6M
2023-02-21 13.55 14.15 13.20 13.47 55.7M
2023-02-20 13.61 13.98 13.06 13.80 63.2M
2023-02-17 13.55 14.62 13.23 13.30 89.4M
2023-02-16 12.71 14.24 12.62 13.68 88.6M
2023-02-15 12.41 13.10 12.41 13.00 52.1M
2023-02-14 13.60 13.89 12.52 12.58 53.3M
2023-02-13 12.63 13.18 12.44 12.97 51.2M
2023-02-10 13.21 13.51 12.73 12.74 69.1M
2023-02-09 12.05 12.95 11.92 12.78 57.1M
2023-02-08 12.61 13.20 12.21 12.38 65.2M
2023-02-07 12.19 12.60 11.90 12.33 62.3M
2023-02-06 12.19 13.25 11.70 12.65 75.7M
2023-02-03 11.12 11.86 11.12 11.75 43.0M
2023-02-02 10.99 11.58 10.87 11.23 31.3M
2023-02-01 10.41 10.96 10.36 10.94 21.8M
2023-01-31 10.40 10.48 10.28 10.34 9.8M
2023-01-30 10.35 10.50 10.26 10.48 16.7M
2023-01-20 10.05 10.30 10.03 10.16 9.3M
2023-01-19 9.90 10.08 9.86 10.03 8.3M
2023-01-18 9.80 10.05 9.73 9.94 8.6M
2023-01-17 9.86 9.95 9.70 9.80 6.7M
2023-01-16 9.78 9.99 9.75 9.85 7.0M
2023-01-13 9.89 9.90 9.70 9.75 5.4M
2023-01-12 9.86 9.94 9.75 9.88 6.3M
2023-01-11 10.10 10.13 9.85 9.87 6.0M
2023-01-10 10.30 10.31 10.04 10.08 6.2M
2023-01-09 10.27 10.34 10.07 10.18 6.2M
2023-01-06 10.41 10.49 10.12 10.16 6.6M
2023-01-05 10.52 10.59 10.38 10.44 7.8M
2023-01-04 10.34 10.57 10.34 10.51 11.3M
2023-01-03 9.80 10.39 9.73 10.34 13.5M