Centre Testing Intl Shenzhen (300012)

300012
🏛️ China →
12.86
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
2022-12-30 22.42 22.56 22.26 22.30 3.8M
2022-12-29 22.59 22.62 22.11 22.53 5.7M
2022-12-28 22.30 22.60 22.21 22.38 4.9M
2022-12-27 22.19 22.51 22.00 22.40 4.9M
2022-12-26 21.83 22.35 21.70 22.12 4.6M
2022-12-23 21.88 22.18 21.42 21.83 5.6M
2022-12-22 21.72 22.17 21.54 21.68 5.1M
2022-12-21 21.81 21.98 21.55 21.71 3.5M
2022-12-20 21.70 21.85 21.56 21.69 4.3M
2022-12-19 22.08 22.39 21.62 21.90 8.2M
2022-12-16 22.06 22.43 22.01 22.32 5.2M
2022-12-15 22.10 22.51 22.02 22.21 5.5M
2022-12-14 22.60 22.65 22.11 22.25 6.7M
2022-12-13 22.04 22.65 22.00 22.65 8.8M
2022-12-12 22.30 22.84 21.89 22.21 6.9M
2022-12-09 21.62 22.57 21.62 22.25 16.1M
2022-12-08 21.27 22.20 21.12 21.76 10.9M
2022-12-07 21.28 21.69 21.10 21.32 10.0M
2022-12-06 21.53 21.75 21.11 21.28 6.9M
2022-12-05 21.44 22.08 21.12 21.65 11.2M
2022-12-02 21.06 21.71 20.92 21.44 9.2M
2022-12-01 21.10 21.30 20.82 21.08 5.8M
2022-11-30 21.12 21.24 20.75 21.00 10.1M
2022-11-29 20.65 21.80 20.53 21.40 11.7M
2022-11-28 20.41 20.69 20.18 20.69 4.9M
2022-11-25 20.72 21.01 20.53 20.70 4.2M
2022-11-24 20.91 21.32 20.48 20.82 8.3M
2022-11-23 21.21 21.50 20.90 21.03 8.3M
2022-11-22 21.46 21.60 21.15 21.41 7.1M
2022-11-21 21.50 21.64 21.00 21.56 8.8M
2022-11-18 20.92 21.55 20.82 21.22 7.9M
2022-11-17 20.98 21.10 20.73 20.93 3.1M
2022-11-16 20.88 21.16 20.70 21.02 5.8M
2022-11-15 21.20 21.38 20.70 20.79 8.1M
2022-11-14 21.58 21.58 20.84 20.99 6.2M
2022-11-11 21.38 21.91 21.12 21.27 11.5M
2022-11-10 20.51 21.05 20.44 20.66 6.4M
2022-11-09 20.69 21.38 20.62 20.89 10.2M
2022-11-08 20.53 20.63 20.24 20.61 4.1M
2022-11-07 20.64 20.93 20.46 20.63 7.0M
2022-11-04 19.95 20.80 19.81 20.58 10.5M
2022-11-03 19.65 20.05 19.55 19.95 8.9M
2022-11-02 19.51 19.96 19.40 19.59 8.5M
2022-11-01 18.88 19.84 18.80 19.84 11.6M
2022-10-31 18.76 18.92 18.27 18.73 13.7M
2022-10-28 19.41 19.57 18.62 18.64 10.9M
2022-10-27 20.19 20.22 19.32 19.37 11.1M
2022-10-26 18.76 20.28 18.75 19.85 18.3M
2022-10-25 18.68 18.93 17.91 18.73 17.9M
2022-10-24 20.42 20.92 18.80 19.02 15.3M
2022-10-21 20.38 20.74 20.21 20.42 5.3M
2022-10-20 20.58 20.73 20.13 20.35 6.2M
2022-10-19 21.03 21.05 20.61 20.74 4.4M
2022-10-18 21.28 21.47 20.76 21.06 5.7M
2022-10-17 21.43 21.68 21.19 21.33 5.4M
2022-10-14 20.48 21.81 20.40 21.56 12.5M
2022-10-13 20.29 20.48 20.00 20.29 4.9M
2022-10-12 20.30 20.58 19.53 20.44 7.6M
2022-10-11 20.01 20.60 19.81 20.33 5.3M
2022-10-10 20.31 20.64 19.90 19.99 7.0M
2022-09-30 20.60 20.94 20.31 20.35 5.4M
2022-09-29 20.65 20.89 20.46 20.73 4.4M
2022-09-28 20.90 21.09 20.40 20.45 5.3M
2022-09-27 20.49 21.30 20.34 21.10 6.8M
2022-09-26 20.17 20.71 19.98 20.37 4.3M
2022-09-23 20.15 20.65 19.80 20.18 4.6M
2022-09-22 20.00 20.39 19.92 20.19 4.1M
2022-09-21 20.70 20.70 20.02 20.05 3.9M
2022-09-20 20.99 21.17 20.20 20.43 5.8M
2022-09-19 20.78 21.22 20.76 20.95 3.6M
2022-09-16 20.96 21.58 20.84 20.90 7.5M
2022-09-15 21.50 21.58 20.70 20.90 8.9M
2022-09-14 21.51 21.92 21.36 21.48 6.9M
2022-09-13 21.60 22.08 21.50 21.74 6.7M
2022-09-09 21.49 21.80 21.18 21.64 4.5M
2022-09-08 21.51 21.86 21.31 21.42 4.4M
2022-09-07 21.82 21.95 21.39 21.54 4.8M
2022-09-06 21.54 22.15 21.51 21.93 5.3M
2022-09-05 21.40 21.82 21.35 21.53 4.3M
2022-09-02 21.32 21.91 21.12 21.40 6.8M
2022-09-01 21.78 21.96 21.31 21.44 5.8M
2022-08-31 21.59 22.20 21.46 22.00 9.5M
2022-08-30 21.62 21.87 21.29 21.50 4.9M
2022-08-29 20.90 21.78 20.62 21.58 8.9M
2022-08-26 20.51 21.88 20.51 21.04 11.1M
2022-08-25 20.00 20.80 19.90 20.71 9.3M
2022-08-24 20.38 20.39 19.85 19.97 5.5M
2022-08-23 20.61 20.97 20.18 20.32 7.4M
2022-08-22 20.17 20.84 19.91 20.78 8.4M
2022-08-19 20.18 20.38 20.03 20.17 6.2M
2022-08-18 20.79 20.79 20.03 20.17 8.2M
2022-08-17 20.96 21.05 20.38 20.90 5.3M
2022-08-16 20.76 21.25 20.60 20.89 4.8M
2022-08-15 20.60 20.83 20.40 20.73 4.6M
2022-08-12 20.51 20.73 20.42 20.66 4.3M
2022-08-11 19.99 20.80 19.85 20.59 7.6M
2022-08-10 20.20 20.34 19.88 19.98 6.1M
2022-08-09 20.53 20.60 20.25 20.25 4.1M
2022-08-08 20.49 20.86 20.46 20.60 4.7M
2022-08-05 20.22 20.61 20.16 20.57 3.9M
2022-08-04 20.19 20.50 20.07 20.24 4.9M
2022-08-03 20.20 20.79 20.12 20.15 5.4M
2022-08-02 20.30 20.76 19.53 20.50 11.4M
2022-08-01 20.66 20.75 20.11 20.45 6.3M
2022-07-29 21.25 21.34 20.50 20.55 6.4M
2022-07-28 21.39 21.88 21.20 21.21 4.9M
2022-07-27 20.95 21.48 20.70 21.39 9.0M
2022-07-26 21.31 21.47 20.94 21.10 5.2M
2022-07-25 21.26 21.55 20.96 21.31 4.8M
2022-07-22 21.76 21.94 21.05 21.26 4.9M
2022-07-21 21.99 22.15 21.75 21.79 4.6M
2022-07-20 21.34 22.30 21.25 21.93 7.9M
2022-07-19 21.11 21.45 20.97 21.38 8.4M
2022-07-18 21.30 21.48 20.62 21.00 10.6M
2022-07-15 21.85 22.15 21.22 21.22 11.0M
2022-07-14 21.35 22.63 21.22 21.88 15.8M
2022-07-13 20.94 21.18 20.69 20.77 8.5M
2022-07-12 21.82 21.99 20.90 20.93 7.9M
2022-07-11 22.17 22.52 21.80 21.95 5.9M
2022-07-08 22.22 22.32 21.71 22.26 7.7M
2022-07-07 22.17 22.46 21.93 21.93 10.0M
2022-07-06 22.36 22.45 21.91 22.17 7.3M
2022-07-05 22.94 22.96 22.07 22.12 11.3M
2022-07-04 22.80 23.14 22.53 22.80 8.6M
2022-07-01 23.10 23.47 22.81 22.88 4.6M
2022-06-30 22.94 23.80 22.94 23.21 9.2M
2022-06-29 23.30 23.42 22.70 22.94 6.4M
2022-06-28 23.32 23.49 22.90 23.33 7.2M
2022-06-27 23.20 23.80 23.17 23.32 12.2M
2022-06-24 22.52 23.22 22.27 23.06 12.1M
2022-06-23 22.03 22.46 22.00 22.32 8.1M
2022-06-22 22.59 22.79 22.05 22.09 8.0M
2022-06-21 22.22 22.96 22.03 22.58 11.1M
2022-06-20 22.11 22.45 21.85 22.20 9.5M
2022-06-17 22.08 22.17 21.50 22.06 7.4M
2022-06-16 21.50 22.28 21.50 22.08 9.3M
2022-06-15 22.24 22.45 21.63 21.64 12.7M
2022-06-14 22.28 22.59 21.67 22.15 13.3M
2022-06-13 22.29 22.82 22.20 22.47 16.3M
2022-06-10 22.30 22.74 22.00 22.65 23.3M
2022-06-09 22.60 22.86 22.05 22.40 10.0M
2022-06-08 22.45 22.84 22.05 22.69 11.6M
2022-06-07 22.95 23.19 22.25 22.45 9.0M
2022-06-06 21.27 23.11 21.27 22.95 17.5M
2022-06-02 21.43 21.49 20.99 21.35 11.8M
2022-06-01 22.28 22.28 21.42 21.51 6.9M
2022-05-31 22.14 22.24 21.87 22.04 6.2M
2022-05-30 21.78 22.31 21.50 22.12 11.2M
2022-05-27 21.44 21.63 21.15 21.49 7.2M
2022-05-26 20.46 21.32 20.26 21.30 9.9M
2022-05-25 20.02 20.54 19.91 20.40 5.1M
2022-05-24 21.02 21.04 19.90 20.08 6.1M
2022-05-23 20.80 21.09 20.60 20.95 6.5M
2022-05-20 20.83 21.17 20.61 20.79 10.8M
2022-05-19 20.09 20.84 19.88 20.84 8.2M
2022-05-18 20.70 20.71 20.23 20.31 6.6M
2022-05-17 20.55 20.79 20.10 20.75 9.8M
2022-05-16 20.60 21.08 20.60 20.70 7.3M
2022-05-13 21.35 21.41 20.61 20.66 10.0M
2022-05-12 20.94 21.48 20.61 21.35 9.9M
2022-05-11 20.76 21.29 20.72 21.01 14.4M
2022-05-10 20.92 20.99 20.40 20.75 10.7M
2022-05-09 21.30 21.70 20.90 21.22 6.6M
2022-05-06 21.90 22.32 21.25 21.40 8.4M
2022-05-05 21.83 22.56 21.42 22.38 10.6M
2022-04-29 22.00 22.20 21.10 21.83 11.4M
2022-04-28 22.19 22.89 21.51 21.91 15.1M
2022-04-27 21.01 22.56 21.01 22.50 22.2M
2022-04-26 20.54 22.30 20.51 21.29 17.4M
2022-04-25 21.06 21.50 20.56 20.56 12.8M
2022-04-22 20.83 21.19 20.45 21.02 7.1M
2022-04-21 21.00 21.70 20.80 20.97 9.0M
2022-04-20 21.00 21.88 20.91 21.29 9.4M
2022-04-19 20.66 21.30 20.26 21.16 13.2M
2022-04-18 20.17 20.72 20.03 20.58 7.0M
2022-04-15 21.15 21.15 20.18 20.37 16.7M
2022-04-14 19.81 21.70 19.64 21.25 25.3M
2022-04-13 19.70 20.14 19.49 19.72 9.1M
2022-04-12 18.60 20.04 18.50 19.96 17.8M
2022-04-11 19.03 19.46 18.54 18.66 12.5M
2022-04-08 19.29 19.38 18.47 18.58 7.4M
2022-04-07 19.92 20.10 19.25 19.25 7.0M
2022-04-06 19.66 20.13 19.50 19.99 6.8M
2022-04-01 19.50 19.79 19.12 19.64 7.1M
2022-03-31 19.44 20.11 19.27 19.67 8.2M
2022-03-30 19.30 19.85 18.91 19.46 13.3M
2022-03-29 19.81 19.82 19.19 19.22 7.6M
2022-03-28 19.20 19.96 19.07 19.82 10.7M
2022-03-25 20.00 20.18 19.70 19.85 11.0M
2022-03-24 19.60 20.44 19.41 20.23 21.1M
2022-03-23 19.30 19.88 18.74 19.76 19.7M
2022-03-22 19.25 19.30 18.66 18.85 11.3M
2022-03-21 18.60 19.55 18.59 19.21 19.6M
2022-03-18 18.75 18.77 18.21 18.60 8.4M
2022-03-17 18.28 19.19 18.28 18.74 19.3M
2022-03-16 18.40 18.65 17.10 18.11 22.9M
2022-03-15 18.50 18.89 17.64 18.70 17.6M
2022-03-14 19.60 19.74 18.60 18.60 11.9M
2022-03-11 19.10 19.20 18.57 19.19 7.7M
2022-03-10 18.80 19.30 18.72 19.28 14.5M
2022-03-09 18.42 18.85 17.85 18.37 10.4M
2022-03-08 18.55 18.75 18.12 18.58 13.5M
2022-03-07 19.40 19.40 18.33 18.49 15.5M
2022-03-04 19.70 19.96 19.35 19.44 9.0M
2022-03-03 20.49 20.57 19.80 19.89 8.4M
2022-03-02 20.39 20.58 20.20 20.31 7.0M
2022-03-01 20.76 20.89 20.28 20.55 10.7M
2022-02-28 19.78 21.10 19.52 20.81 21.3M
2022-02-25 19.60 19.92 19.50 19.68 12.9M
2022-02-24 20.03 20.06 19.06 19.40 15.1M
2022-02-23 19.47 20.23 19.43 20.18 14.6M
2022-02-22 20.01 20.02 19.35 19.46 12.4M
2022-02-21 20.21 20.93 20.08 20.21 15.3M
2022-02-18 20.60 20.71 19.85 20.22 15.8M
2022-02-17 20.50 20.94 20.50 20.78 12.5M
2022-02-16 20.69 20.77 20.31 20.45 6.0M
2022-02-15 20.26 20.73 19.87 20.68 15.3M
2022-02-14 20.60 20.66 20.02 20.10 12.4M
2022-02-11 21.02 21.38 20.73 20.73 9.5M
2022-02-10 21.30 21.40 21.02 21.20 8.2M
2022-02-09 21.10 21.35 20.99 21.29 6.5M
2022-02-08 21.00 21.17 20.50 21.10 8.1M
2022-02-07 21.40 21.52 20.69 21.00 7.1M
2022-01-28 21.18 21.50 21.01 21.10 6.6M
2022-01-27 21.41 21.65 21.08 21.22 7.1M
2022-01-26 21.55 21.78 21.14 21.57 7.9M
2022-01-25 22.22 22.22 21.46 21.57 9.8M
2022-01-24 22.10 22.32 21.88 22.22 6.7M
2022-01-21 22.21 22.54 21.78 22.24 11.2M
2022-01-20 22.86 23.10 22.16 22.36 13.0M
2022-01-19 23.30 23.34 22.79 22.98 8.9M
2022-01-18 23.52 23.87 23.10 23.38 10.8M
2022-01-17 23.41 23.60 22.88 23.50 11.7M
2022-01-14 23.30 23.50 22.54 23.50 17.0M
2022-01-13 24.23 24.48 23.01 23.27 20.5M
2022-01-12 24.12 24.52 23.81 24.40 10.8M
2022-01-11 24.71 24.85 23.68 24.00 19.9M
2022-01-10 25.25 25.68 24.98 25.06 5.9M
2022-01-07 24.80 25.62 24.72 25.08 9.4M
2022-01-06 25.70 25.94 24.81 24.93 9.4M
2022-01-05 25.95 26.04 25.31 25.94 9.8M
2022-01-04 26.79 26.88 25.88 25.98 9.6M