China Universal CS SH Stated Owned (510810)

510810
🏛️ China →
0.96
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
2024-12-31 0.89 0.89 0.88 0.88 8.9M
2024-12-30 0.88 0.89 0.88 0.89 10.2M
2024-12-27 0.87 0.89 0.87 0.88 9.3M
2024-12-26 0.88 0.88 0.87 0.87 3.5M
2024-12-25 0.88 0.88 0.87 0.88 9.4M
2024-12-24 0.87 0.88 0.87 0.88 6.2M
2024-12-23 0.87 0.88 0.86 0.87 8.3M
2024-12-20 0.88 0.88 0.87 0.87 9.3M
2024-12-19 0.88 0.88 0.87 0.88 7.3M
2024-12-18 0.89 0.89 0.88 0.88 5.7M
2024-12-17 0.89 0.89 0.88 0.88 12.0M
2024-12-16 0.90 0.90 0.89 0.89 12.7M
2024-12-13 0.90 0.90 0.89 0.89 20.5M
2024-12-12 0.91 0.91 0.89 0.90 25.0M
2024-12-11 0.90 0.91 0.89 0.90 31.9M
2024-12-10 0.93 0.93 0.88 0.89 15.6M
2024-12-09 0.88 0.89 0.88 0.88 5.0M
2024-12-06 0.88 0.89 0.87 0.88 10.4M
2024-12-05 0.87 0.88 0.87 0.88 8.0M
2024-12-04 0.89 0.90 0.87 0.87 11.5M
2024-12-03 0.89 0.90 0.88 0.89 10.0M
2024-12-02 0.85 0.88 0.85 0.88 10.8M
2024-11-29 0.85 0.87 0.85 0.86 19.3M
2024-11-28 0.86 0.86 0.85 0.86 5.4M
2024-11-27 0.85 0.86 0.84 0.86 10.9M
2024-11-26 0.85 0.86 0.85 0.85 18.9M
2024-11-25 0.87 0.87 0.85 0.86 9.8M
2024-11-22 0.89 0.89 0.86 0.87 13.3M
2024-11-21 0.88 0.89 0.88 0.89 7.0M
2024-11-20 0.88 0.89 0.86 0.88 24.9M
2024-11-19 0.91 0.91 0.88 0.90 15.0M
2024-11-18 0.91 0.93 0.91 0.91 30.0M
2024-11-15 0.91 0.92 0.90 0.91 22.1M
2024-11-14 0.93 0.94 0.91 0.91 30.1M
2024-11-13 0.94 0.95 0.93 0.95 65.7M
2024-11-12 0.93 0.93 0.91 0.92 12.6M
2024-11-11 0.94 0.94 0.92 0.93 8.4M
2024-11-08 0.95 0.95 0.94 0.94 12.3M
2024-11-07 0.91 0.95 0.91 0.95 25.1M
2024-11-06 0.92 0.93 0.91 0.92 28.6M
2024-11-05 0.88 0.92 0.88 0.91 16.3M
2024-11-04 0.86 0.88 0.85 0.88 27.1M
2024-11-01 0.87 0.87 0.85 0.86 10.3M
2024-10-31 0.86 0.88 0.86 0.87 11.6M
2024-10-30 0.86 0.86 0.85 0.86 8.3M
2024-10-29 0.87 0.87 0.86 0.86 14.1M
2024-10-28 0.85 0.87 0.85 0.87 17.6M
2024-10-25 0.84 0.85 0.84 0.85 8.3M
2024-10-24 0.84 0.84 0.83 0.84 6.7M
2024-10-23 0.83 0.85 0.83 0.85 10.4M
2024-10-22 0.83 0.84 0.82 0.84 10.4M
2024-10-21 0.83 0.84 0.82 0.83 6.5M
2024-10-18 0.80 0.84 0.80 0.83 19.3M
2024-10-17 0.82 0.83 0.81 0.81 7.5M
2024-10-16 0.79 0.84 0.79 0.82 10.2M
2024-10-15 0.83 0.83 0.81 0.81 7.7M
2024-10-14 0.82 0.83 0.81 0.83 23.5M
2024-10-11 0.83 0.84 0.81 0.81 42.8M
2024-10-10 0.83 0.86 0.81 0.83 18.3M
2024-10-09 0.89 0.89 0.82 0.83 22.7M
2024-10-08 0.96 0.96 0.86 0.91 31.9M
2024-09-30 0.85 0.87 0.81 0.87 33.6M
2024-09-27 0.77 0.80 0.77 0.80 43.7M
2024-09-26 0.74 0.77 0.74 0.77 39.9M
2024-09-25 0.73 0.75 0.73 0.74 10.0M
2024-09-24 0.71 0.73 0.71 0.73 12.2M
2024-09-23 0.70 0.70 0.70 0.70 3.1M
2024-09-20 0.70 0.70 0.70 0.70 4.5M
2024-09-19 0.69 0.70 0.69 0.70 9.2M
2024-09-18 0.68 0.69 0.68 0.69 4.1M
2024-09-13 0.69 0.69 0.69 0.69 4.4M
2024-09-12 0.69 0.69 0.69 0.69 4.8M
2024-09-11 0.70 0.70 0.69 0.69 3.8M
2024-09-10 0.70 0.70 0.69 0.70 3.6M
2024-09-09 0.70 0.70 0.70 0.70 53.9M
2024-09-06 0.71 0.71 0.70 0.70 13.3M
2024-09-05 0.70 0.70 0.70 0.70 13.2M
2024-09-04 0.70 0.70 0.70 0.70 5.2M
2024-09-03 0.70 0.70 0.69 0.70 7.4M
2024-09-02 0.70 0.70 0.70 0.70 7.4M
2024-08-30 0.70 0.71 0.70 0.71 8.6M
2024-08-29 0.69 0.70 0.69 0.69 4.3M
2024-08-28 0.70 0.70 0.70 0.70 4.8M
2024-08-27 0.70 0.70 0.70 0.70 2.8M
2024-08-26 0.70 0.71 0.70 0.70 5.1M
2024-08-23 0.70 0.71 0.70 0.71 3.1M
2024-08-22 0.71 0.71 0.70 0.70 5.4M
2024-08-21 0.71 0.71 0.70 0.71 5.8M
2024-08-20 0.71 0.72 0.71 0.71 3.9M
2024-08-19 0.71 0.72 0.71 0.72 5.4M
2024-08-16 0.71 0.72 0.71 0.71 4.3M
2024-08-15 0.71 0.72 0.71 0.72 31.0M
2024-08-14 0.71 0.71 0.71 0.71 250.2M
2024-08-13 0.71 0.72 0.71 0.72 2.5M
2024-08-12 0.72 0.72 0.71 0.71 2.3M
2024-08-09 0.72 0.72 0.72 0.72 4.7M
2024-08-08 0.72 0.72 0.72 0.72 3.8M
2024-08-07 0.72 0.72 0.72 0.72 4.7M
2024-08-06 0.73 0.74 0.71 0.72 6.5M
2024-08-05 0.73 0.74 0.72 0.73 6.4M
2024-08-02 0.73 0.74 0.73 0.73 5.2M
2024-08-01 0.74 0.74 0.74 0.74 6.4M
2024-07-31 0.73 0.74 0.73 0.74 9.8M
2024-07-30 0.72 0.73 0.72 0.73 6.6M
2024-07-29 0.72 0.73 0.72 0.72 4.2M
2024-07-26 0.72 0.72 0.72 0.72 6.2M
2024-07-25 0.71 0.72 0.71 0.72 6.4M
2024-07-24 0.72 0.72 0.71 0.72 9.2M
2024-07-23 0.73 0.73 0.72 0.72 8.5M
2024-07-22 0.73 0.73 0.72 0.73 8.5M
2024-07-19 0.73 0.73 0.72 0.73 10.8M
2024-07-18 0.73 0.73 0.72 0.73 15.5M
2024-07-17 0.72 0.73 0.72 0.73 12.5M
2024-07-16 0.71 0.72 0.71 0.72 11.7M
2024-07-15 0.71 0.71 0.71 0.71 13.1M
2024-07-12 0.71 0.71 0.71 0.71 15.9M
2024-07-11 0.70 0.71 0.70 0.71 12.6M
2024-07-10 0.70 0.70 0.70 0.70 10.7M
2024-07-09 0.69 0.70 0.69 0.70 14.2M
2024-07-08 0.70 0.70 0.69 0.69 9.4M
2024-07-05 0.70 0.70 0.69 0.70 11.6M
2024-07-04 0.71 0.71 0.70 0.70 15.9M
2024-07-03 0.71 0.71 0.71 0.71 28.0M
2024-07-02 0.71 0.71 0.71 0.71 19.4M
2024-07-01 0.70 0.71 0.70 0.71 14.7M
2024-06-28 0.70 0.70 0.70 0.70 12.3M
2024-06-27 0.70 0.70 0.70 0.70 10.5M
2024-06-26 0.70 0.70 0.69 0.70 9.9M
2024-06-25 0.70 0.70 0.69 0.70 21.6M
2024-06-24 0.71 0.71 0.70 0.70 6.8M
2024-06-21 0.71 0.71 0.71 0.71 5.0M
2024-06-20 0.72 0.72 0.71 0.71 8.2M
2024-06-19 0.72 0.72 0.72 0.72 6.0M
2024-06-18 0.72 0.73 0.72 0.72 10.2M
2024-06-17 0.72 0.72 0.72 0.72 10.7M
2024-06-14 0.72 0.72 0.71 0.72 10.8M
2024-06-13 0.72 0.72 0.72 0.72 8.3M
2024-06-12 0.72 0.73 0.72 0.72 7.4M
2024-06-11 0.73 0.73 0.72 0.72 5.3M
2024-06-07 0.73 0.73 0.73 0.73 9.5M
2024-06-06 0.74 0.74 0.72 0.73 10.5M
2024-06-05 0.74 0.74 0.73 0.73 7.4M
2024-06-04 0.74 0.74 0.73 0.74 9.8M
2024-06-03 0.74 0.75 0.73 0.74 10.2M
2024-05-31 0.75 0.75 0.74 0.74 8.8M
2024-05-30 0.74 0.75 0.74 0.74 5.3M
2024-05-29 0.75 0.75 0.74 0.75 6.3M
2024-05-28 0.76 0.76 0.75 0.75 6.6M
2024-05-27 0.75 0.76 0.75 0.76 9.8M
2024-05-24 0.75 0.76 0.75 0.75 8.4M
2024-05-23 0.76 0.77 0.75 0.75 7.5M
2024-05-22 0.77 0.77 0.76 0.77 6.7M
2024-05-21 0.77 0.77 0.76 0.76 7.1M
2024-05-20 0.77 0.77 0.76 0.77 20.1M
2024-05-17 0.75 0.77 0.75 0.76 10.5M
2024-05-16 0.75 0.75 0.75 0.75 7.4M
2024-05-15 0.75 0.75 0.74 0.75 11.1M
2024-05-14 0.75 0.75 0.75 0.75 13.4M
2024-05-13 0.75 0.75 0.74 0.75 14.7M
2024-05-10 0.75 0.75 0.74 0.75 28.5M
2024-05-09 0.74 0.75 0.74 0.75 19.7M
2024-05-08 0.74 0.74 0.74 0.74 14.2M
2024-05-07 0.75 0.75 0.74 0.75 9.1M
2024-05-06 0.74 0.75 0.74 0.75 9.6M
2024-04-30 0.75 0.75 0.74 0.74 9.5M
2024-04-29 0.73 0.75 0.73 0.75 24.5M
2024-04-26 0.72 0.73 0.72 0.73 8.5M
2024-04-25 0.72 0.73 0.72 0.72 7.9M
2024-04-24 0.72 0.72 0.71 0.72 6.6M
2024-04-23 0.72 0.72 0.71 0.72 25.9M
2024-04-22 0.72 0.73 0.72 0.72 7.8M
2024-04-19 0.73 0.73 0.72 0.72 7.3M
2024-04-18 0.72 0.73 0.72 0.72 8.4M
2024-04-17 0.71 0.72 0.71 0.72 11.9M
2024-04-16 0.72 0.72 0.71 0.71 9.4M
2024-04-15 0.71 0.73 0.70 0.72 8.5M
2024-04-12 0.72 0.72 0.71 0.71 7.5M
2024-04-11 0.72 0.73 0.72 0.72 7.3M
2024-04-10 0.73 0.73 0.72 0.72 8.1M
2024-04-09 0.73 0.73 0.72 0.72 9.0M
2024-04-08 0.73 0.73 0.72 0.73 11.7M
2024-04-03 0.73 0.73 0.73 0.73 8.9M
2024-04-02 0.73 0.73 0.73 0.73 9.3M
2024-04-01 0.72 0.73 0.72 0.73 8.4M
2024-03-29 0.71 0.72 0.71 0.72 10.1M
2024-03-28 0.71 0.72 0.71 0.71 8.6M
2024-03-27 0.72 0.72 0.71 0.71 7.2M
2024-03-26 0.72 0.72 0.72 0.72 9.5M
2024-03-25 0.72 0.73 0.72 0.72 7.5M
2024-03-22 0.73 0.73 0.72 0.73 8.0M
2024-03-21 0.73 0.73 0.73 0.73 14.0M
2024-03-20 0.73 0.73 0.73 0.73 13.9M
2024-03-19 0.73 0.73 0.73 0.73 11.7M
2024-03-18 0.73 0.73 0.73 0.73 22.8M
2024-03-15 0.72 0.73 0.72 0.73 6.5M
2024-03-14 0.73 0.73 0.72 0.73 11.7M
2024-03-13 0.74 0.74 0.72 0.73 10.5M
2024-03-12 0.73 0.74 0.73 0.74 12.0M
2024-03-11 0.73 0.73 0.72 0.73 13.1M
2024-03-08 0.73 0.73 0.72 0.73 58.8M
2024-03-07 0.73 0.73 0.73 0.73 15.6M
2024-03-06 0.73 0.73 0.73 0.73 7.6M
2024-03-05 0.73 0.74 0.73 0.73 21.0M
2024-03-04 0.74 0.74 0.73 0.73 21.7M
2024-03-01 0.73 0.74 0.73 0.74 10.7M
2024-02-29 0.73 0.74 0.72 0.74 18.4M
2024-02-28 0.73 0.74 0.72 0.73 20.2M
2024-02-27 0.73 0.74 0.73 0.73 14.1M
2024-02-26 0.74 0.74 0.73 0.73 13.3M
2024-02-23 0.74 0.74 0.73 0.74 25.7M
2024-02-22 0.73 0.74 0.73 0.74 38.4M
2024-02-21 0.72 0.74 0.72 0.73 45.8M
2024-02-20 0.72 0.73 0.66 0.72 72.6M
2024-02-19 0.73 0.73 0.71 0.72 19.5M
2024-02-08 0.71 0.72 0.70 0.72 20.8M
2024-02-07 0.69 0.71 0.69 0.70 25.9M
2024-02-06 0.66 0.70 0.66 0.70 34.2M
2024-02-05 0.69 0.69 0.66 0.66 45.8M
2024-02-02 0.70 0.71 0.67 0.70 27.0M
2024-02-01 0.70 0.71 0.69 0.70 15.5M
2024-01-31 0.71 0.72 0.70 0.71 29.2M
2024-01-30 0.73 0.74 0.71 0.72 30.4M
2024-01-29 0.75 0.75 0.74 0.74 35.2M
2024-01-26 0.73 0.75 0.73 0.75 82.9M
2024-01-25 0.73 0.74 0.71 0.73 69.6M
2024-01-24 0.68 0.72 0.68 0.71 30.9M
2024-01-23 0.68 0.69 0.66 0.68 36.4M
2024-01-22 0.69 0.69 0.67 0.67 28.8M
2024-01-19 0.69 0.69 0.69 0.69 13.8M
2024-01-18 0.69 0.69 0.67 0.69 25.5M
2024-01-17 0.71 0.71 0.69 0.69 8.7M
2024-01-16 0.70 0.71 0.70 0.71 8.5M
2024-01-15 0.70 0.71 0.70 0.70 8.8M
2024-01-12 0.70 0.71 0.70 0.70 10.5M
2024-01-11 0.70 0.70 0.69 0.70 11.3M
2024-01-10 0.70 0.70 0.69 0.70 8.3M
2024-01-09 0.70 0.70 0.70 0.70 8.6M
2024-01-08 0.71 0.71 0.69 0.70 9.4M
2024-01-05 0.71 0.71 0.70 0.70 8.4M
2024-01-04 0.71 0.71 0.70 0.71 12.1M
2024-01-03 0.71 0.71 0.71 0.71 6.7M
2024-01-02 0.71 0.71 0.71 0.71 5.8M