CECEP Techand Ecology Environment (300197)

300197
🏛️ China →
2.21
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
2024-12-31 2.41 2.45 2.30 2.31 74.8M
2024-12-30 2.50 2.50 2.37 2.42 75.2M
2024-12-27 2.47 2.58 2.44 2.51 93.7M
2024-12-26 2.44 2.52 2.44 2.46 76.1M
2024-12-25 2.58 2.58 2.39 2.43 113.5M
2024-12-24 2.67 2.71 2.50 2.58 127.8M
2024-12-23 2.84 2.91 2.67 2.70 122.1M
2024-12-20 2.88 2.96 2.86 2.88 103.4M
2024-12-19 2.80 2.98 2.77 2.92 153.9M
2024-12-18 2.80 2.99 2.77 2.86 167.6M
2024-12-17 2.94 2.97 2.73 2.75 148.7M
2024-12-16 2.93 3.02 2.84 2.92 147.9M
2024-12-13 2.98 3.02 2.91 2.93 151.0M
2024-12-12 3.12 3.12 2.96 3.02 212.8M
2024-12-11 2.89 3.20 2.87 3.15 339.2M
2024-12-10 3.07 3.15 2.89 2.89 296.7M
2024-12-09 3.24 3.30 2.97 3.00 465.8M
2024-12-06 2.65 3.18 2.64 3.18 313.7M
2024-12-05 2.57 2.67 2.56 2.65 94.6M
2024-12-04 2.68 2.77 2.58 2.59 133.7M
2024-12-03 2.60 2.72 2.57 2.71 164.3M
2024-12-02 2.48 2.63 2.47 2.62 146.5M
2024-11-29 2.45 2.50 2.41 2.47 90.5M
2024-11-28 2.43 2.54 2.40 2.48 128.3M
2024-11-27 2.39 2.42 2.31 2.41 88.5M
2024-11-26 2.34 2.52 2.34 2.44 115.3M
2024-11-25 2.35 2.43 2.24 2.40 108.9M
2024-11-22 2.42 2.48 2.32 2.33 95.5M
2024-11-21 2.51 2.51 2.40 2.43 102.0M
2024-11-20 2.43 2.55 2.40 2.52 115.1M
2024-11-19 2.49 2.50 2.31 2.45 148.0M
2024-11-18 2.44 2.60 2.44 2.49 138.2M
2024-11-15 2.50 2.58 2.44 2.45 99.5M
2024-11-14 2.64 2.65 2.52 2.53 99.9M
2024-11-13 2.64 2.68 2.57 2.66 129.7M
2024-11-12 2.89 2.91 2.65 2.69 197.5M
2024-11-11 2.84 3.05 2.78 2.85 221.5M
2024-11-08 2.98 3.05 2.78 2.82 314.1M
2024-11-07 2.56 2.97 2.50 2.86 344.6M
2024-11-06 2.55 2.62 2.46 2.56 204.5M
2024-11-05 2.44 2.66 2.43 2.54 194.5M
2024-11-04 2.42 2.47 2.35 2.42 154.2M
2024-11-01 2.65 2.70 2.44 2.46 273.3M
2024-10-31 2.66 2.90 2.64 2.71 336.6M
2024-10-30 2.44 2.95 2.33 2.72 428.4M
2024-10-29 2.45 2.68 2.36 2.54 472.9M
2024-10-28 2.08 2.45 2.07 2.45 399.8M
2024-10-25 1.95 2.09 1.95 2.04 141.9M
2024-10-24 1.95 2.00 1.92 1.95 95.8M
2024-10-23 1.94 2.02 1.93 1.97 113.0M
2024-10-22 1.91 1.97 1.90 1.94 106.6M
2024-10-21 1.87 1.95 1.87 1.92 137.2M
2024-10-18 1.79 1.91 1.76 1.87 133.6M
2024-10-17 1.88 1.90 1.79 1.80 117.0M
2024-10-16 1.86 1.92 1.84 1.86 118.4M
2024-10-15 1.98 2.04 1.90 1.91 215.0M
2024-10-14 1.94 2.15 1.91 2.07 304.7M
2024-10-11 1.98 1.99 1.78 1.79 167.1M
2024-10-10 2.01 2.11 1.94 1.97 174.2M
2024-10-09 2.16 2.26 2.01 2.02 290.4M
2024-10-08 2.24 2.27 2.00 2.27 382.4M
2024-09-30 1.71 1.92 1.64 1.89 233.5M
2024-09-27 1.58 1.66 1.53 1.62 148.4M
2024-09-26 1.49 1.55 1.47 1.55 117.7M
2024-09-25 1.48 1.57 1.46 1.49 141.7M
2024-09-24 1.39 1.46 1.39 1.46 100.3M
2024-09-23 1.37 1.41 1.34 1.40 71.7M
2024-09-20 1.36 1.42 1.35 1.39 81.1M
2024-09-19 1.34 1.39 1.33 1.36 69.0M
2024-09-18 1.40 1.40 1.31 1.33 104.3M
2024-09-13 1.27 1.49 1.26 1.42 169.8M
2024-09-12 1.27 1.29 1.26 1.27 17.5M
2024-09-11 1.28 1.29 1.26 1.26 22.1M
2024-09-10 1.27 1.33 1.26 1.29 47.8M
2024-09-09 1.23 1.28 1.19 1.27 52.3M
2024-09-06 1.30 1.31 1.28 1.30 22.0M
2024-09-05 1.29 1.32 1.29 1.31 25.6M
2024-09-04 1.32 1.33 1.28 1.29 32.4M
2024-09-03 1.32 1.34 1.31 1.33 20.3M
2024-09-02 1.33 1.37 1.32 1.33 39.6M
2024-08-30 1.32 1.35 1.31 1.34 45.4M
2024-08-29 1.30 1.31 1.26 1.30 35.8M
2024-08-28 1.30 1.33 1.29 1.32 23.8M
2024-08-27 1.32 1.33 1.30 1.30 19.5M
2024-08-26 1.31 1.34 1.30 1.33 24.3M
2024-08-23 1.32 1.33 1.29 1.31 26.7M
2024-08-22 1.32 1.34 1.31 1.32 30.3M
2024-08-21 1.36 1.36 1.32 1.33 32.0M
2024-08-20 1.41 1.42 1.35 1.36 54.0M
2024-08-19 1.43 1.44 1.40 1.40 36.6M
2024-08-16 1.47 1.48 1.42 1.44 73.9M
2024-08-15 1.42 1.48 1.40 1.48 93.1M
2024-08-14 1.41 1.47 1.40 1.43 69.0M
2024-08-13 1.40 1.43 1.37 1.42 86.8M
2024-08-12 1.50 1.67 1.43 1.43 154.9M
2024-08-09 1.39 1.46 1.38 1.41 71.5M
2024-08-08 1.39 1.41 1.37 1.39 34.9M
2024-08-07 1.42 1.43 1.39 1.39 36.6M
2024-08-06 1.42 1.44 1.39 1.41 49.6M
2024-08-05 1.40 1.47 1.38 1.42 94.4M
2024-08-02 1.39 1.43 1.37 1.40 54.3M
2024-08-01 1.40 1.42 1.38 1.40 43.6M
2024-07-31 1.35 1.40 1.34 1.40 60.9M
2024-07-30 1.37 1.43 1.35 1.37 70.0M
2024-07-29 1.33 1.35 1.31 1.34 38.1M
2024-07-26 1.29 1.34 1.28 1.33 46.8M
2024-07-25 1.27 1.30 1.27 1.28 30.1M
2024-07-24 1.31 1.32 1.28 1.28 50.7M
2024-07-23 1.31 1.36 1.31 1.32 65.3M
2024-07-22 1.31 1.34 1.30 1.31 44.2M
2024-07-19 1.32 1.33 1.30 1.31 36.6M
2024-07-18 1.34 1.34 1.28 1.33 65.5M
2024-07-17 1.37 1.39 1.34 1.35 44.6M
2024-07-16 1.38 1.40 1.36 1.37 48.2M
2024-07-15 1.38 1.44 1.37 1.39 61.4M
2024-07-12 1.41 1.44 1.38 1.39 77.6M
2024-07-11 1.32 1.48 1.32 1.42 130.8M
2024-07-10 1.32 1.34 1.29 1.31 71.7M
2024-07-09 1.37 1.39 1.29 1.34 96.6M
2024-07-08 1.40 1.46 1.36 1.37 105.8M
2024-07-05 1.41 1.53 1.41 1.42 141.1M
2024-07-04 1.45 1.51 1.40 1.42 212.8M
2024-07-03 1.78 1.85 1.53 1.54 322.6M
2024-07-02 1.49 1.64 1.42 1.64 187.9M
2024-07-01 1.37 1.37 1.33 1.37 65.4M
2024-06-28 1.14 1.19 1.14 1.14 43.9M
2024-06-27 1.20 1.23 1.14 1.15 56.2M
2024-06-26 1.14 1.23 1.09 1.22 90.6M
2024-06-25 1.23 1.25 1.16 1.17 82.9M
2024-06-24 1.33 1.33 1.22 1.24 65.7M
2024-06-21 1.31 1.36 1.31 1.34 39.6M
2024-06-20 1.41 1.42 1.31 1.31 78.1M
2024-06-19 1.48 1.49 1.42 1.43 58.9M
2024-06-18 1.48 1.50 1.47 1.49 17.2M
2024-06-17 1.50 1.50 1.47 1.48 16.9M
2024-06-14 1.47 1.50 1.46 1.49 18.4M
2024-06-13 1.51 1.52 1.47 1.48 26.5M
2024-06-12 1.50 1.53 1.50 1.52 21.6M
2024-06-11 1.52 1.52 1.49 1.51 31.3M
2024-06-07 1.47 1.55 1.47 1.54 41.9M
2024-06-06 1.49 1.51 1.44 1.48 45.2M
2024-06-05 1.48 1.55 1.46 1.50 43.0M
2024-06-04 1.47 1.51 1.46 1.49 29.6M
2024-06-03 1.53 1.55 1.48 1.49 42.4M
2024-05-31 1.51 1.65 1.51 1.54 79.6M
2024-05-30 1.54 1.54 1.44 1.47 80.3M
2024-05-29 1.56 1.59 1.53 1.55 46.1M
2024-05-28 1.66 1.66 1.52 1.58 55.4M
2024-05-27 1.66 1.67 1.64 1.66 18.2M
2024-05-24 1.67 1.69 1.66 1.66 19.8M
2024-05-23 1.71 1.71 1.66 1.67 35.6M
2024-05-22 1.70 1.73 1.70 1.71 25.7M
2024-05-21 1.74 1.74 1.70 1.70 25.8M
2024-05-20 1.75 1.78 1.74 1.74 40.4M
2024-05-17 1.73 1.75 1.71 1.75 30.6M
2024-05-16 1.71 1.75 1.70 1.73 36.6M
2024-05-15 1.70 1.74 1.69 1.71 28.7M
2024-05-14 1.69 1.71 1.68 1.70 20.6M
2024-05-13 1.72 1.73 1.68 1.69 29.9M
2024-05-10 1.75 1.76 1.71 1.72 31.0M
2024-05-09 1.69 1.77 1.68 1.76 64.2M
2024-05-08 1.69 1.71 1.68 1.69 23.4M
2024-05-07 1.72 1.72 1.68 1.69 30.9M
2024-05-06 1.72 1.74 1.70 1.71 25.7M
2024-04-30 1.74 1.76 1.71 1.72 28.6M
2024-04-29 1.71 1.76 1.69 1.75 44.5M
2024-04-26 1.70 1.73 1.68 1.71 24.4M
2024-04-25 1.68 1.71 1.66 1.71 21.7M
2024-04-24 1.69 1.70 1.67 1.68 20.0M
2024-04-23 1.68 1.73 1.67 1.69 19.6M
2024-04-22 1.70 1.71 1.64 1.68 29.2M
2024-04-19 1.72 1.75 1.70 1.70 22.9M
2024-04-18 1.75 1.76 1.71 1.73 23.1M
2024-04-17 1.70 1.78 1.70 1.75 37.7M
2024-04-16 1.75 1.76 1.69 1.69 24.5M
2024-04-15 1.76 1.77 1.69 1.76 30.8M
2024-04-12 1.82 1.83 1.76 1.77 24.7M
2024-04-11 1.80 1.84 1.80 1.82 14.1M
2024-04-10 1.84 1.85 1.81 1.81 22.1M
2024-04-09 1.83 1.85 1.83 1.85 9.9M
2024-04-08 1.86 1.86 1.83 1.83 20.1M
2024-04-03 1.88 1.89 1.86 1.87 19.9M
2024-04-02 1.89 1.90 1.87 1.89 29.2M
2024-04-01 1.86 1.91 1.86 1.89 30.2M
2024-03-29 1.85 1.89 1.84 1.87 29.1M
2024-03-28 1.84 1.87 1.83 1.86 22.6M
2024-03-27 1.90 1.91 1.85 1.85 25.0M
2024-03-26 1.91 1.93 1.88 1.91 31.3M
2024-03-25 1.93 1.95 1.91 1.91 26.3M
2024-03-22 1.96 1.97 1.93 1.94 35.3M
2024-03-21 1.98 1.99 1.96 1.97 32.1M
2024-03-20 1.98 1.99 1.96 1.98 31.6M
2024-03-19 1.99 2.00 1.97 1.98 35.0M
2024-03-18 2.00 2.01 1.98 2.00 47.2M
2024-03-15 1.97 2.02 1.95 2.01 49.9M
2024-03-14 1.97 2.01 1.96 1.98 38.6M
2024-03-13 1.99 2.00 1.95 1.97 28.5M
2024-03-12 1.98 2.01 1.97 1.99 34.5M
2024-03-11 1.94 1.99 1.93 1.98 25.1M
2024-03-08 1.95 1.96 1.93 1.94 20.7M
2024-03-07 1.97 1.99 1.95 1.95 31.8M
2024-03-06 1.92 1.98 1.92 1.96 28.6M
2024-03-05 2.01 2.01 1.96 1.96 40.4M
2024-03-04 2.06 2.08 2.01 2.02 47.2M
2024-03-01 2.11 2.13 2.05 2.08 44.3M
2024-02-29 2.04 2.10 2.01 2.10 56.2M
2024-02-28 2.10 2.19 2.06 2.06 92.2M
2024-02-27 2.06 2.09 2.05 2.09 40.8M
2024-02-26 2.07 2.09 2.04 2.07 47.6M
2024-02-23 2.05 2.08 2.03 2.08 53.1M
2024-02-22 2.03 2.08 2.02 2.05 49.1M
2024-02-21 1.98 2.10 1.98 2.05 72.0M
2024-02-20 1.98 2.01 1.95 2.01 42.7M
2024-02-19 1.99 2.05 1.98 1.99 72.9M
2024-02-08 1.95 2.00 1.89 1.97 71.6M
2024-02-07 1.91 2.04 1.88 1.94 80.0M
2024-02-06 2.02 2.06 1.67 1.96 109.4M
2024-02-05 2.04 2.15 1.97 2.06 104.3M
2024-02-02 1.99 2.06 1.93 2.04 71.9M
2024-02-01 2.02 2.06 1.95 1.98 58.8M
2024-01-31 2.05 2.15 2.02 2.05 74.1M
2024-01-30 2.14 2.20 2.12 2.15 59.0M
2024-01-29 2.24 2.25 2.13 2.14 79.9M
2024-01-26 2.26 2.33 2.22 2.25 128.6M
2024-01-25 2.17 2.33 2.13 2.26 161.6M
2024-01-24 1.98 2.37 1.97 2.20 173.2M
2024-01-23 1.96 2.01 1.93 1.99 34.7M
2024-01-22 2.00 2.03 1.94 1.97 44.4M
2024-01-19 2.08 2.10 2.01 2.01 48.8M
2024-01-18 2.02 2.12 1.99 2.10 83.3M
2024-01-17 2.16 2.19 2.06 2.06 97.0M
2024-01-16 2.15 2.27 2.15 2.18 137.5M
2024-01-15 2.29 2.30 2.14 2.16 232.0M
2024-01-12 2.34 2.34 2.31 2.34 191.4M
2024-01-11 1.92 1.96 1.91 1.95 23.5M
2024-01-10 1.90 1.94 1.87 1.93 36.4M
2024-01-09 1.92 1.94 1.89 1.91 36.7M
2024-01-08 1.97 1.98 1.92 1.92 29.5M
2024-01-05 2.02 2.02 1.97 1.98 31.5M
2024-01-04 2.03 2.05 2.02 2.02 17.8M
2024-01-03 2.07 2.08 2.02 2.04 33.3M
2024-01-02 2.06 2.11 2.06 2.08 15.7M