Chengdu Qushui Science and (301336)

301336
🏛️ China →
51.53
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
2023-12-29 43.45 44.00 43.00 43.79 0.4M
2023-12-28 42.33 43.65 41.91 43.45 0.5M
2023-12-27 41.60 42.45 41.60 42.43 0.4M
2023-12-26 42.58 42.68 41.45 41.60 0.3M
2023-12-25 43.02 43.37 42.09 42.37 0.4M
2023-12-22 44.28 44.28 42.90 43.02 0.4M
2023-12-21 43.72 44.25 42.55 44.07 0.5M
2023-12-20 43.52 44.40 43.44 43.92 0.5M
2023-12-19 43.30 43.80 42.98 43.52 0.4M
2023-12-18 43.90 44.23 43.21 43.30 0.4M
2023-12-15 43.29 44.08 43.04 43.90 0.4M
2023-12-14 43.50 43.95 43.19 43.39 0.3M
2023-12-13 43.64 44.20 42.81 43.50 0.5M
2023-12-12 43.31 43.60 42.70 43.48 0.4M
2023-12-11 43.04 44.04 42.36 43.29 0.6M
2023-12-08 45.16 45.23 43.00 43.04 0.7M
2023-12-07 45.25 45.44 44.60 44.88 0.5M
2023-12-06 45.03 45.38 44.59 45.16 0.7M
2023-12-05 45.27 45.68 45.00 45.03 0.8M
2023-12-04 45.00 45.49 44.88 45.05 0.5M
2023-12-01 44.61 45.15 44.02 45.09 0.5M
2023-11-30 44.73 44.99 44.18 44.57 0.5M
2023-11-29 45.11 45.31 44.59 44.83 0.5M
2023-11-28 44.44 45.30 43.71 44.97 0.7M
2023-11-27 44.50 44.84 43.95 44.35 0.6M
2023-11-24 45.31 45.86 44.50 44.68 0.6M
2023-11-23 44.59 45.64 44.48 45.41 0.6M
2023-11-22 45.30 45.50 44.63 44.69 0.6M
2023-11-21 45.88 45.88 45.14 45.38 0.5M
2023-11-20 44.98 45.86 44.77 45.54 0.5M
2023-11-17 45.40 45.40 44.90 45.25 0.4M
2023-11-16 45.59 45.66 45.10 45.22 0.5M
2023-11-15 45.58 45.98 45.21 45.52 0.4M
2023-11-14 45.71 45.97 45.24 45.53 0.4M
2023-11-13 44.91 45.87 44.91 45.75 0.5M
2023-11-10 45.20 45.45 44.72 45.12 0.3M
2023-11-09 45.46 45.86 45.11 45.20 0.4M
2023-11-08 45.59 45.92 45.30 45.47 0.4M
2023-11-07 45.49 45.90 45.14 45.71 0.4M
2023-11-06 44.95 45.76 44.88 45.73 0.5M
2023-11-03 44.40 45.30 44.13 44.99 0.5M
2023-11-02 44.35 44.79 44.04 44.18 0.2M
2023-11-01 44.06 44.66 43.89 44.43 0.5M
2023-10-31 44.33 44.33 43.81 44.18 0.4M
2023-10-30 44.39 44.98 43.90 44.14 0.5M
2023-10-27 43.51 44.55 43.51 44.28 0.4M
2023-10-26 43.65 44.18 43.42 43.98 0.3M
2023-10-25 43.59 44.14 43.18 43.88 0.4M
2023-10-24 41.29 43.36 41.11 43.17 0.6M
2023-10-23 42.37 42.56 40.97 41.41 0.4M
2023-10-20 43.00 43.26 42.20 42.37 0.4M
2023-10-19 42.76 43.95 42.34 42.57 0.4M
2023-10-18 43.78 43.78 42.77 42.97 0.3M
2023-10-17 43.50 44.01 43.30 43.74 0.4M
2023-10-16 43.67 43.99 43.15 43.47 0.4M
2023-10-13 44.43 44.43 43.68 43.71 0.4M
2023-10-12 44.83 45.15 44.07 44.43 0.5M
2023-10-11 44.65 45.20 44.31 44.83 0.5M
2023-10-10 44.80 45.09 44.42 44.65 0.4M
2023-10-09 45.18 45.18 44.50 44.56 0.6M
2023-09-28 44.66 44.93 44.22 44.71 0.4M
2023-09-27 44.20 44.80 43.81 44.21 0.4M
2023-09-26 44.23 44.40 44.00 44.20 0.3M
2023-09-25 44.55 44.79 44.11 44.23 0.4M
2023-09-22 43.15 44.85 43.06 44.55 0.7M
2023-09-21 43.40 43.93 43.14 43.23 0.4M
2023-09-20 43.80 44.20 43.36 43.40 0.3M
2023-09-19 44.29 44.64 43.63 43.79 0.5M
2023-09-18 43.68 45.12 43.46 44.40 0.8M
2023-09-15 43.60 44.25 43.53 43.71 0.5M
2023-09-14 44.11 44.39 43.51 43.75 0.6M
2023-09-13 44.62 44.70 43.81 44.03 0.8M
2023-09-12 44.80 45.00 44.28 44.63 0.9M
2023-09-11 44.61 45.45 44.28 44.92 1.6M
2023-09-08 46.01 46.60 44.56 44.88 3.6M
2023-09-07 50.40 56.98 47.80 48.50 5.2M
2023-09-06 47.45 51.70 47.13 50.00 3.3M
2023-09-05 47.11 47.84 46.50 47.13 1.1M
2023-09-04 46.19 47.99 46.19 47.85 1.8M
2023-09-01 48.00 48.85 45.57 45.95 1.4M
2023-08-31 45.19 46.50 45.19 46.18 0.8M
2023-08-30 45.22 45.91 45.05 45.44 0.7M
2023-08-29 43.11 45.23 43.04 45.04 0.9M
2023-08-28 43.94 44.50 43.07 43.11 0.9M
2023-08-25 43.40 43.61 41.90 42.25 0.8M
2023-08-24 43.80 44.50 43.08 43.28 0.5M
2023-08-23 44.51 44.85 43.91 43.99 0.7M
2023-08-22 44.84 45.05 43.28 44.51 1.1M
2023-08-21 44.85 45.66 44.51 44.71 0.9M
2023-08-18 45.17 46.00 44.81 44.81 0.8M
2023-08-17 44.50 45.23 43.83 45.16 1.0M
2023-08-16 45.30 46.07 45.00 45.03 1.2M
2023-08-15 45.20 45.96 44.73 45.36 1.2M
2023-08-14 46.15 47.30 44.18 45.26 1.9M
2023-08-11 47.59 47.72 46.50 46.77 0.8M
2023-08-10 46.00 47.98 45.86 47.77 1.2M
2023-08-09 47.13 47.16 45.79 45.85 0.6M
2023-08-08 46.77 47.12 46.49 47.12 0.4M
2023-08-07 46.60 47.29 46.11 47.12 0.7M
2023-08-04 48.20 48.32 46.70 46.83 0.9M
2023-08-03 48.33 48.33 47.36 47.75 0.7M
2023-08-02 49.46 49.50 47.66 48.10 1.3M
2023-08-01 51.50 51.90 49.19 49.51 1.9M
2023-07-31 51.29 53.31 51.27 52.79 2.5M
2023-07-28 50.00 55.00 49.52 52.74 3.5M
2023-07-27 50.03 51.48 49.00 50.43 1.8M
2023-07-26 50.45 54.50 50.45 52.05 2.8M
2023-07-25 47.76 51.95 47.70 50.29 2.0M
2023-07-24 48.20 49.50 47.11 47.76 1.3M
2023-07-21 48.34 52.22 48.31 49.98 1.9M
2023-07-20 47.75 49.71 47.36 48.31 1.3M
2023-07-19 46.29 48.35 46.05 48.00 1.3M
2023-07-18 46.47 48.67 46.13 46.93 1.0M
2023-07-17 46.66 46.66 46.01 46.43 0.2M
2023-07-14 46.75 46.82 46.13 46.65 0.3M
2023-07-13 45.70 46.58 45.70 46.51 0.3M
2023-07-12 46.60 46.79 45.47 45.65 0.3M
2023-07-11 45.93 46.58 45.61 46.53 0.3M
2023-07-10 45.98 46.47 45.63 45.75 0.2M
2023-07-07 46.28 46.58 45.81 45.98 0.2M
2023-07-06 46.16 46.34 45.63 46.19 0.2M
2023-07-05 46.50 46.72 46.01 46.08 0.2M
2023-07-04 46.38 46.78 46.21 46.36 0.3M
2023-07-03 46.60 47.00 46.14 46.44 0.6M
2023-06-30 46.61 47.72 46.60 46.97 0.9M
2023-06-29 45.70 46.30 45.04 45.85 0.3M
2023-06-28 45.91 46.00 44.80 45.61 0.4M
2023-06-27 44.37 46.16 44.08 46.12 0.7M
2023-06-26 44.19 44.94 44.00 44.02 0.4M
2023-06-21 45.78 45.89 44.55 44.56 0.4M
2023-06-20 46.19 46.23 45.22 45.79 0.4M
2023-06-19 47.37 47.55 46.09 46.49 0.5M
2023-06-16 47.25 48.10 46.90 47.25 0.4M
2023-06-15 48.25 48.62 46.85 47.25 0.7M
2023-06-14 48.86 48.86 47.90 48.25 0.5M
2023-06-13 48.96 48.96 48.00 48.65 0.6M
2023-06-12 47.68 49.45 47.20 48.96 0.9M
2023-06-09 48.41 48.41 47.31 47.99 0.5M
2023-06-08 48.25 49.35 47.51 48.42 0.7M
2023-06-07 48.08 48.81 47.31 48.16 0.7M
2023-06-06 47.96 49.79 47.74 48.82 0.9M
2023-06-05 48.80 49.25 47.70 48.23 0.4M
2023-06-02 46.81 48.80 46.20 48.44 0.8M
2023-06-01 46.00 47.48 45.90 46.81 0.4M
2023-05-31 46.73 46.73 45.85 46.31 0.3M
2023-05-30 46.71 46.80 45.83 46.75 0.4M
2023-05-29 47.44 47.74 46.68 46.80 0.4M
2023-05-26 47.88 48.24 47.15 47.43 0.3M
2023-05-25 46.80 48.33 46.80 47.89 0.7M
2023-05-24 46.79 47.33 46.40 47.00 0.4M
2023-05-23 46.55 47.34 46.32 46.98 0.5M
2023-05-22 45.99 46.88 45.50 46.55 0.5M
2023-05-19 46.37 47.00 46.06 46.23 0.5M
2023-05-18 46.46 46.66 45.91 46.12 0.4M
2023-05-17 47.20 47.20 45.75 46.71 0.5M
2023-05-16 46.05 46.88 44.91 46.20 0.6M
2023-05-15 44.12 45.88 44.03 45.80 0.5M
2023-05-12 44.80 45.35 44.40 44.50 0.4M
2023-05-11 44.00 44.98 44.00 44.63 0.5M
2023-05-10 43.50 44.18 43.02 44.04 0.3M
2023-05-09 44.51 44.88 43.30 43.32 0.5M
2023-05-08 44.15 45.27 43.54 44.91 0.5M
2023-05-05 44.56 44.79 44.00 44.15 0.4M
2023-05-04 45.70 45.70 44.28 44.51 0.5M
2023-04-28 44.10 45.39 43.82 45.05 0.5M
2023-04-27 44.29 44.80 43.68 43.82 0.6M
2023-04-26 45.37 45.37 44.06 44.29 0.6M
2023-04-25 46.39 47.31 43.72 44.28 1.1M
2023-04-24 51.52 52.44 47.06 47.29 1.5M
2023-04-21 53.31 54.60 51.31 51.88 1.0M
2023-04-20 55.45 55.45 53.60 54.02 1.2M
2023-04-19 54.10 55.68 53.58 55.64 1.6M
2023-04-18 52.00 54.86 51.20 54.80 2.0M
2023-04-17 52.86 55.70 52.21 52.33 1.4M
2023-04-14 51.22 54.68 51.22 53.50 1.7M
2023-04-13 52.01 52.73 51.16 51.18 0.8M
2023-04-12 51.99 53.29 51.10 52.79 1.1M
2023-04-11 53.20 53.30 51.38 52.00 1.0M
2023-04-10 51.70 54.17 50.83 53.39 1.8M
2023-04-07 50.93 52.52 50.54 51.33 0.9M
2023-04-06 51.27 51.58 50.00 51.15 0.8M
2023-04-04 52.41 52.51 50.90 50.90 1.3M
2023-04-03 51.54 52.99 50.80 52.78 1.6M
2023-03-31 52.35 52.47 50.63 51.47 1.4M
2023-03-30 54.80 55.00 51.80 51.93 2.6M
2023-03-29 53.76 57.87 52.92 56.10 3.2M
2023-03-28 48.85 57.33 48.83 54.80 3.6M
2023-03-27 49.10 49.52 48.40 48.95 0.4M
2023-03-24 48.70 50.51 48.32 49.21 0.8M
2023-03-23 49.01 49.43 48.15 48.51 0.6M
2023-03-22 48.22 50.50 48.22 49.27 0.7M
2023-03-21 47.18 48.35 46.95 48.27 0.4M
2023-03-20 47.88 47.88 46.67 47.12 0.4M
2023-03-17 47.48 48.18 47.48 47.66 0.4M
2023-03-16 48.20 48.60 46.50 47.34 0.5M
2023-03-15 48.70 49.30 48.50 48.75 0.5M
2023-03-14 50.89 50.89 48.01 48.46 0.9M
2023-03-13 51.20 51.69 50.05 50.88 0.6M
2023-03-10 49.89 51.50 49.46 51.15 1.0M
2023-03-09 50.90 50.90 49.54 50.20 0.5M
2023-03-08 50.09 50.65 49.70 50.63 0.6M
2023-03-07 51.60 51.60 49.81 49.92 1.0M
2023-03-06 52.27 52.60 51.01 51.25 0.9M
2023-03-03 52.60 53.28 51.35 52.75 1.2M
2023-03-02 54.00 54.01 52.18 52.57 1.8M
2023-03-01 55.39 55.53 53.50 54.60 1.9M
2023-02-28 54.20 58.20 53.08 55.67 3.1M
2023-02-27 51.99 56.26 51.47 55.66 3.7M
2023-02-24 49.00 53.50 48.00 52.12 2.4M
2023-02-23 49.48 50.38 48.71 48.82 0.6M
2023-02-22 49.00 49.24 48.39 49.24 0.4M
2023-02-21 49.58 50.35 48.69 49.12 0.7M
2023-02-20 47.88 50.00 47.50 50.00 1.1M
2023-02-17 47.47 49.39 47.47 47.86 0.7M
2023-02-16 49.54 49.85 47.31 47.46 0.9M
2023-02-15 50.07 50.19 49.12 49.54 0.7M
2023-02-14 49.18 50.20 48.94 49.96 1.0M
2023-02-13 48.40 49.28 48.31 49.22 0.7M
2023-02-10 48.52 48.85 48.18 48.43 0.4M
2023-02-09 47.88 48.65 47.65 48.53 0.5M
2023-02-08 48.48 48.98 47.85 47.98 0.5M
2023-02-07 47.55 48.80 47.55 48.72 0.7M
2023-02-06 48.00 48.19 47.42 47.42 0.4M
2023-02-03 47.89 48.31 47.11 48.25 0.5M
2023-02-02 48.13 48.68 47.78 47.84 0.7M
2023-02-01 47.80 48.18 47.44 48.06 0.5M
2023-01-31 47.13 47.58 46.66 47.39 0.5M
2023-01-30 46.99 47.28 46.61 47.04 0.7M
2023-01-20 46.99 46.99 46.05 46.34 0.3M
2023-01-19 46.20 46.49 46.00 46.37 0.4M
2023-01-18 46.09 47.10 45.70 46.46 0.7M
2023-01-17 46.21 46.41 45.41 45.80 0.5M
2023-01-16 45.03 46.88 45.03 46.19 0.9M
2023-01-13 44.01 47.60 43.90 45.48 1.1M
2023-01-12 44.01 44.44 43.92 43.96 0.3M
2023-01-11 45.01 45.19 44.10 44.12 0.3M
2023-01-10 45.00 45.09 44.55 45.00 0.2M
2023-01-09 45.18 45.45 44.75 44.96 0.3M
2023-01-06 45.50 45.54 44.88 44.89 0.4M
2023-01-05 45.54 45.82 45.01 45.33 0.5M
2023-01-04 44.44 46.26 44.44 45.80 0.8M
2023-01-03 43.37 44.76 43.37 44.36 0.5M