Ce Link (300787)

300787
🏛️ China →
13.95
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 13.93 14.06 13.93 13.99 344.3K
09:35 13.99 14.05 13.97 14.03 187.8K
09:40 14.05 14.16 14.05 14.15 206.3K
09:45 14.14 14.14 14.03 14.04 198.8K
09:50 14.05 14.10 14.02 14.07 243.4K
09:55 14.07 14.08 14.02 14.04 205.3K
10:00 14.02 14.07 14.02 14.06 103.2K
10:05 14.06 14.06 13.99 14.02 158.1K
10:10 14.02 14.03 14.01 14.02 88.7K
10:15 14.02 14.04 13.97 13.97 206.8K
10:20 13.98 14.01 13.98 14.00 138.4K
10:25 14.00 14.04 13.99 14.02 85.0K
10:30 14.02 14.05 14.01 14.04 117.5K
10:35 14.04 14.05 14.00 14.02 80.6K
10:40 14.02 14.02 13.98 14.00 100.9K
10:45 14.02 14.02 13.97 13.99 69.0K
10:50 13.99 14.00 13.96 13.96 81.6K
10:55 13.96 14.00 13.96 13.96 94.6K
11:00 13.96 14.00 13.96 13.99 101.2K
11:05 14.00 14.01 13.97 13.97 55.3K
11:10 13.97 13.98 13.91 13.94 163.6K
11:15 13.94 13.96 13.92 13.94 108.2K
11:20 13.93 13.94 13.90 13.94 77.2K
11:25 13.93 13.95 13.91 13.94 101.6K
13:00 13.93 13.93 13.88 13.89 110.3K
13:05 13.89 13.91 13.83 13.83 146.5K
13:10 13.82 13.82 13.76 13.77 248.9K
13:15 13.77 13.79 13.76 13.78 118.2K
13:20 13.78 13.81 13.76 13.79 109.8K
13:25 13.79 13.81 13.78 13.79 139.3K
13:30 13.78 13.80 13.76 13.80 199.4K
13:35 13.80 13.82 13.80 13.82 79.0K
13:40 13.83 13.84 13.82 13.83 66.4K
13:45 13.83 13.85 13.81 13.81 100.1K
13:50 13.81 13.82 13.80 13.80 109.5K
13:55 13.80 13.82 13.79 13.81 90.0K
14:00 13.81 13.84 13.79 13.79 82.0K
14:05 13.79 13.83 13.78 13.80 87.6K
14:10 13.80 13.81 13.77 13.79 115.0K
14:15 13.78 13.79 13.76 13.77 151.0K
14:20 13.78 13.81 13.77 13.79 107.7K
14:25 13.79 13.84 13.79 13.81 279.6K
14:30 13.82 13.86 13.80 13.82 108.0K
14:35 13.83 13.84 13.79 13.80 179.9K
14:40 13.81 13.82 13.78 13.82 117.4K
14:45 13.80 13.82 13.77 13.80 217.4K
14:50 13.79 13.79 13.76 13.78 169.8K
14:55 13.78 13.78 13.77 13.77 122.5K
15:40 13.76 13.76 13.76 13.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 13.81 14.20 13.81 13.95 6.0M
2025-09-29 13.64 13.99 13.54 13.81 6.1M
2025-09-26 13.82 13.89 13.45 13.65 7.0M
2025-09-25 13.94 14.17 13.75 13.76 6.6M
2025-09-24 13.74 14.08 13.58 14.07 6.3M
2025-09-23 14.03 14.04 13.38 13.82 8.5M
2025-09-22 13.96 14.25 13.80 14.03 5.8M
2025-09-19 14.19 14.34 13.66 13.97 7.8M
2025-09-18 14.67 14.67 13.86 14.00 11.3M
2025-09-17 14.64 14.88 14.51 14.66 6.3M
2025-09-16 14.61 14.72 14.32 14.64 4.7M
2025-09-15 14.49 14.80 14.37 14.60 5.1M
2025-09-12 14.69 14.74 14.49 14.50 4.4M
2025-09-11 14.25 14.79 14.06 14.68 8.1M
2025-09-10 14.25 14.47 14.17 14.19 5.5M
2025-09-09 14.60 14.63 14.15 14.19 7.0M
2025-09-08 14.70 14.95 14.57 14.85 5.9M
2025-09-05 14.34 14.77 14.16 14.74 7.9M
2025-09-04 14.40 14.80 14.02 14.23 9.6M
2025-09-03 14.70 14.85 14.31 14.40 7.5M
2025-09-02 15.45 15.46 14.45 14.66 12.8M
2025-09-01 15.05 15.63 15.00 15.48 14.1M
2025-08-29 15.27 15.34 14.93 15.03 8.0M
2025-08-28 15.21 15.44 14.72 15.29 11.8M
2025-08-27 15.80 15.95 15.00 15.20 11.8M
2025-08-26 15.74 16.03 15.49 15.81 11.0M
2025-08-25 15.59 15.95 15.44 15.74 15.4M
2025-08-22 15.62 16.13 15.23 15.63 18.4M
2025-08-21 15.63 15.70 15.15 15.30 9.7M
2025-08-20 14.89 15.51 14.73 15.47 11.8M
2025-08-19 14.79 15.04 14.64 15.00 7.6M
2025-08-18 14.83 14.96 14.69 14.80 7.6M
2025-08-15 14.61 14.84 14.61 14.72 8.0M
2025-08-14 15.05 15.06 14.46 14.56 15.5M
2025-08-13 15.28 15.37 15.12 15.36 9.0M
2025-08-12 15.28 15.35 15.12 15.24 7.6M
2025-08-11 15.50 15.61 15.15 15.32 11.2M
2025-08-08 15.01 15.34 14.73 15.21 13.6M
2025-08-07 14.93 16.21 14.93 15.10 22.0M
2025-08-06 15.06 15.19 14.82 14.91 14.2M
2025-08-05 14.26 15.37 14.26 15.18 18.4M
2025-08-04 14.11 14.35 14.02 14.28 5.7M
2025-08-01 14.05 14.41 14.02 14.24 5.6M
2025-07-31 14.41 14.68 14.07 14.12 8.0M
2025-07-30 14.60 14.65 14.12 14.28 8.2M
2025-07-29 14.44 14.68 14.38 14.66 11.3M
2025-07-28 13.95 14.85 13.88 14.74 16.7M
2025-07-25 13.70 13.78 13.64 13.73 4.3M
2025-07-24 13.61 13.72 13.56 13.70 6.7M
2025-07-23 13.64 13.71 13.50 13.57 5.1M
2025-07-22 13.95 13.97 13.62 13.72 8.3M
2025-07-21 13.43 14.03 13.43 13.95 13.0M
2025-07-18 13.73 13.93 13.43 13.49 10.1M
2025-07-17 13.35 13.84 13.26 13.72 16.6M
2025-07-16 14.25 14.88 13.48 13.60 27.4M
2025-07-15 13.10 13.23 12.97 13.15 4.3M
2025-07-14 13.01 13.18 12.99 13.13 3.5M
2025-07-11 13.21 13.26 12.95 13.04 4.9M
2025-07-10 13.29 13.34 13.11 13.20 4.2M
2025-07-09 13.42 13.50 13.23 13.30 4.3M
2025-07-08 13.27 13.48 13.22 13.42 5.0M
2025-07-07 13.20 13.30 13.12 13.27 5.1M
2025-07-04 13.55 13.61 13.17 13.20 7.9M
2025-07-03 13.36 13.78 13.28 13.62 9.2M
2025-07-02 13.57 13.76 13.28 13.39 9.0M
2025-07-01 13.66 14.08 13.47 13.66 13.0M
2025-06-30 13.98 14.25 13.61 13.85 18.5M
2025-06-27 13.47 14.63 13.12 13.78 24.4M
2025-06-26 13.96 14.04 13.33 13.48 22.0M
2025-06-25 12.99 14.90 12.97 14.10 23.5M
2025-06-24 12.91 13.30 12.87 12.98 12.0M
2025-06-23 12.37 13.00 12.33 12.99 10.8M
2025-06-20 12.27 12.55 12.17 12.47 5.4M
2025-06-19 12.46 12.50 12.21 12.27 4.1M
2025-06-18 12.15 12.45 12.08 12.43 3.9M
2025-06-17 12.25 12.34 12.11 12.21 2.4M
2025-06-16 12.20 12.44 12.09 12.23 3.3M
2025-06-13 12.40 12.43 12.13 12.21 3.5M
2025-06-12 12.27 12.64 12.15 12.40 4.9M
2025-06-11 12.09 12.41 12.09 12.27 3.7M
2025-06-10 12.31 12.37 11.84 12.08 3.9M
2025-06-09 12.43 12.47 12.28 12.32 3.4M
2025-06-06 12.31 12.45 12.18 12.43 3.5M
2025-06-05 12.21 12.45 12.17 12.36 4.3M
2025-06-04 11.99 12.25 11.99 12.19 3.1M
2025-06-03 11.74 12.04 11.74 12.00 3.9M
2025-05-30 12.09 12.09 11.84 11.89 3.6M
2025-05-29 11.99 12.24 11.97 12.12 3.8M
2025-05-28 12.10 12.11 11.85 11.99 3.7M
2025-05-27 12.13 12.13 11.94 12.03 3.1M
2025-05-26 12.08 12.32 11.88 12.13 5.9M
2025-05-23 12.30 12.43 11.91 11.92 5.9M
2025-05-22 12.03 12.44 11.96 12.28 6.8M
2025-05-21 12.03 12.27 11.95 12.04 3.6M
2025-05-20 14.36 14.67 14.28 14.58 3.6M
2025-05-19 14.12 14.44 13.97 14.36 4.1M
2025-05-16 13.97 14.32 13.81 14.12 3.0M
2025-05-15 13.99 14.02 13.81 13.94 2.5M
2025-05-14 14.10 14.21 13.89 14.00 3.7M
2025-05-13 14.58 14.66 14.10 14.14 3.8M
2025-05-12 14.03 14.27 14.03 14.20 4.8M
2025-05-09 14.29 14.29 13.86 13.91 6.2M
2025-05-08 13.94 14.33 13.92 14.23 4.7M
2025-05-07 14.05 14.25 13.90 14.01 7.3M
2025-05-06 13.64 14.03 13.60 14.00 6.8M
2025-04-30 13.28 13.72 13.22 13.67 5.4M
2025-04-29 12.97 13.28 12.76 13.28 4.9M
2025-04-28 12.81 13.09 12.61 12.97 5.2M
2025-04-25 12.50 12.92 12.50 12.75 5.4M
2025-04-24 12.50 12.98 12.41 12.53 7.8M
2025-04-23 11.85 12.32 11.85 12.27 4.4M
2025-04-22 11.77 11.93 11.72 11.83 2.7M
2025-04-21 11.60 11.83 11.46 11.80 2.9M
2025-04-18 11.50 11.69 11.36 11.56 3.2M
2025-04-17 11.36 11.70 11.20 11.55 3.6M
2025-04-16 11.68 11.68 11.14 11.37 2.4M
2025-04-15 11.63 11.71 11.46 11.58 2.7M
2025-04-14 11.80 11.95 11.55 11.64 3.8M
2025-04-11 11.29 11.55 11.13 11.44 4.1M
2025-04-10 11.36 11.90 11.35 11.41 6.6M
2025-04-09 10.52 11.08 9.71 10.90 5.3M
2025-04-08 10.60 11.13 10.39 10.80 5.5M
2025-04-07 11.59 12.18 10.66 10.66 7.5M
2025-04-03 13.59 13.94 13.26 13.33 7.2M
2025-04-02 13.43 13.83 13.28 13.74 6.8M
2025-04-01 13.96 13.96 13.37 13.51 8.0M
2025-03-31 13.54 13.98 13.30 13.96 6.5M
2025-03-28 13.55 13.90 13.48 13.75 6.6M
2025-03-27 13.55 13.73 13.21 13.55 5.3M
2025-03-26 13.40 13.97 13.01 13.68 7.2M
2025-03-25 13.13 13.53 12.90 13.29 6.1M
2025-03-24 13.58 13.58 12.67 13.03 5.1M
2025-03-21 13.88 13.88 13.50 13.55 4.0M
2025-03-20 13.78 14.04 13.68 13.88 4.3M
2025-03-19 13.90 13.93 13.70 13.79 4.9M
2025-03-18 13.96 14.18 13.85 13.98 8.9M
2025-03-17 13.66 14.21 13.54 14.03 10.1M
2025-03-14 13.69 13.76 13.21 13.72 8.0M
2025-03-13 13.65 13.79 13.41 13.69 5.8M
2025-03-12 13.49 13.77 13.36 13.66 3.9M
2025-03-11 13.55 13.57 13.27 13.46 2.6M
2025-03-10 13.59 13.59 13.36 13.44 2.2M
2025-03-07 13.61 13.73 13.45 13.56 2.8M
2025-03-06 13.40 13.66 13.34 13.59 3.5M
2025-03-05 13.30 13.40 13.08 13.40 2.9M
2025-03-04 13.07 13.35 12.97 13.34 3.0M
2025-03-03 13.10 13.44 12.87 13.05 3.6M
2025-02-28 13.64 13.66 12.97 13.00 3.9M
2025-02-27 13.77 13.88 13.43 13.64 4.4M
2025-02-26 13.71 13.86 13.60 13.77 4.9M
2025-02-25 13.52 13.84 13.40 13.64 5.5M
2025-02-24 13.60 13.94 13.35 13.81 6.6M
2025-02-21 13.75 13.76 13.45 13.65 7.5M
2025-02-20 13.20 13.86 13.19 13.75 7.2M
2025-02-19 12.77 13.18 12.77 13.17 3.0M
2025-02-18 13.26 13.30 12.70 12.75 3.1M
2025-02-17 13.09 13.34 13.02 13.22 2.9M
2025-02-14 13.16 13.18 12.97 13.05 2.6M
2025-02-13 13.51 13.51 13.04 13.10 3.4M
2025-02-12 13.36 13.48 13.29 13.43 2.7M
2025-02-11 13.37 13.40 13.21 13.34 3.0M
2025-02-10 13.44 13.44 13.11 13.37 3.9M
2025-02-07 13.21 13.37 12.91 13.13 4.4M
2025-02-06 12.84 13.21 12.72 13.18 3.6M
2025-02-05 12.56 12.92 12.45 12.82 4.0M
2025-01-27 12.77 12.80 12.35 12.36 3.0M
2025-01-24 12.41 12.79 12.33 12.75 3.4M
2025-01-23 12.85 12.95 12.42 12.43 5.4M
2025-01-22 12.96 13.00 12.60 12.65 3.6M
2025-01-21 13.08 13.11 12.75 12.96 2.9M
2025-01-20 12.78 13.07 12.58 13.00 3.7M
2025-01-17 12.59 12.78 12.45 12.69 3.2M
2025-01-16 12.84 12.95 12.50 12.59 2.9M
2025-01-15 12.87 12.89 12.60 12.69 3.0M
2025-01-14 12.14 12.85 12.14 12.84 4.1M
2025-01-13 11.94 12.19 11.55 12.13 3.2M
2025-01-10 12.65 12.85 12.08 12.08 3.7M
2025-01-09 12.50 13.04 12.36 12.68 4.0M
2025-01-08 12.55 12.72 12.03 12.51 4.4M
2025-01-07 12.24 12.66 12.14 12.66 3.7M
2025-01-06 12.33 12.38 11.70 12.13 4.1M
2025-01-03 13.10 13.30 12.31 12.44 6.2M
2025-01-02 13.43 13.63 12.68 13.00 6.4M