ChinaLin Securities (002945)

002945
🏛️ China →
16.77
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 13.25 13.29 13.16 13.18 3.8M
2022-12-29 13.26 13.37 13.20 13.21 3.8M
2022-12-28 13.38 13.43 13.25 13.32 4.9M
2022-12-27 13.48 13.58 13.37 13.45 6.5M
2022-12-26 13.33 13.41 13.25 13.41 3.9M
2022-12-23 13.32 13.43 13.18 13.30 4.1M
2022-12-22 13.50 13.62 13.24 13.35 4.7M
2022-12-21 13.70 13.70 13.33 13.41 5.4M
2022-12-20 13.55 13.74 13.55 13.64 3.7M
2022-12-19 14.00 14.05 13.57 13.63 7.9M
2022-12-16 13.99 14.10 13.95 14.01 6.5M
2022-12-15 14.02 14.06 13.92 14.01 5.4M
2022-12-14 14.10 14.13 13.91 14.02 6.7M
2022-12-13 14.03 14.11 13.97 14.02 4.8M
2022-12-12 14.08 14.16 14.00 14.03 6.6M
2022-12-09 14.25 14.33 14.12 14.18 8.6M
2022-12-08 14.36 14.37 14.18 14.23 7.1M
2022-12-07 14.41 14.54 14.24 14.37 10.6M
2022-12-06 14.29 14.66 14.21 14.51 18.6M
2022-12-05 14.18 14.40 14.15 14.34 15.0M
2022-12-02 14.17 14.26 14.01 14.06 9.1M
2022-12-01 14.32 14.55 14.17 14.20 19.3M
2022-11-30 14.27 14.32 14.09 14.17 10.9M
2022-11-29 13.85 14.29 13.82 14.22 16.5M
2022-11-28 13.77 13.95 13.59 13.85 10.0M
2022-11-25 14.03 14.18 13.94 14.06 9.8M
2022-11-24 14.25 14.30 14.03 14.03 10.0M
2022-11-23 14.30 14.31 13.90 14.12 16.6M
2022-11-22 14.30 14.57 14.26 14.37 20.3M
2022-11-21 14.80 14.87 14.22 14.39 37.2M
2022-11-18 15.73 16.23 15.14 15.35 64.0M
2022-11-17 14.45 15.92 14.36 15.35 52.4M
2022-11-16 14.68 14.68 14.45 14.47 12.1M
2022-11-15 14.35 14.97 14.20 14.73 25.2M
2022-11-14 14.25 14.70 14.24 14.33 18.1M
2022-11-11 14.40 14.50 14.19 14.27 15.4M
2022-11-10 14.03 14.23 14.03 14.14 6.3M
2022-11-09 14.19 14.25 14.10 14.11 4.9M
2022-11-08 14.21 14.33 14.08 14.21 7.3M
2022-11-07 14.16 14.31 14.13 14.21 7.1M
2022-11-04 14.08 14.36 14.05 14.23 11.2M
2022-11-03 13.99 14.09 13.88 14.07 6.2M
2022-11-02 14.03 14.15 13.93 14.03 8.8M
2022-11-01 13.69 14.03 13.64 14.03 13.6M
2022-10-31 13.25 13.82 13.24 13.69 11.4M
2022-10-28 13.76 13.81 13.21 13.25 9.4M
2022-10-27 13.69 13.89 13.69 13.74 7.2M
2022-10-26 13.70 13.92 13.64 13.73 8.8M
2022-10-25 13.59 13.93 13.30 13.73 9.5M
2022-10-24 13.88 14.15 13.61 13.63 9.9M
2022-10-21 14.16 14.28 13.71 13.80 11.4M
2022-10-20 13.76 14.05 13.71 13.78 9.6M
2022-10-19 13.71 13.86 13.52 13.80 8.1M
2022-10-18 13.79 13.87 13.65 13.79 7.3M
2022-10-17 13.70 13.83 13.62 13.78 6.8M
2022-10-14 13.70 13.87 13.57 13.77 9.6M
2022-10-13 13.60 13.85 13.55 13.58 6.7M
2022-10-12 13.32 13.73 13.30 13.71 8.6M
2022-10-11 13.11 13.64 13.00 13.38 9.1M
2022-10-10 13.04 13.20 12.88 13.06 6.2M
2022-09-30 13.33 13.44 13.04 13.04 7.8M
2022-09-29 13.88 13.89 13.26 13.31 14.8M
2022-09-28 13.75 14.38 13.69 13.87 20.3M
2022-09-27 13.58 13.84 13.52 13.81 6.8M
2022-09-26 13.40 13.86 13.33 13.63 9.3M
2022-09-23 13.64 13.84 13.43 13.51 6.6M
2022-09-22 13.45 13.73 13.45 13.71 7.6M
2022-09-21 13.47 13.66 13.30 13.54 5.1M
2022-09-20 13.46 13.56 13.38 13.46 4.4M
2022-09-19 13.35 13.47 13.28 13.44 5.0M
2022-09-16 13.93 13.99 13.22 13.41 13.6M
2022-09-15 14.25 14.34 13.87 14.00 8.4M
2022-09-14 14.26 14.32 14.10 14.18 8.6M
2022-09-13 14.46 14.55 14.39 14.42 7.7M
2022-09-09 14.34 14.49 14.29 14.41 9.8M
2022-09-08 14.48 14.48 14.26 14.27 6.3M
2022-09-07 14.39 14.40 14.31 14.33 5.9M
2022-09-06 14.40 14.49 14.33 14.45 8.3M
2022-09-05 14.24 14.42 14.21 14.40 7.7M
2022-09-02 14.58 14.69 14.28 14.39 16.5M
2022-09-01 14.70 15.20 14.68 14.69 27.6M
2022-08-31 14.45 14.71 14.41 14.56 11.2M
2022-08-30 14.41 14.64 14.38 14.50 8.8M
2022-08-29 14.20 14.39 14.16 14.34 5.5M
2022-08-26 14.39 14.54 14.25 14.42 8.4M
2022-08-25 14.35 14.53 14.12 14.41 11.4M
2022-08-24 14.52 14.91 14.33 14.35 14.1M
2022-08-23 14.48 14.85 14.44 14.61 11.5M
2022-08-22 14.43 14.57 14.35 14.48 6.6M
2022-08-19 14.68 14.82 14.45 14.50 10.4M
2022-08-18 14.82 14.85 14.69 14.71 10.6M
2022-08-17 14.69 15.04 14.58 14.90 18.8M
2022-08-16 14.74 14.82 14.58 14.69 9.1M
2022-08-15 14.66 14.82 14.55 14.71 10.4M
2022-08-12 14.75 14.94 14.66 14.76 15.8M
2022-08-11 14.36 15.11 14.28 14.95 32.5M
2022-08-10 14.30 14.48 14.21 14.27 9.0M
2022-08-09 14.52 14.62 14.30 14.35 12.2M
2022-08-08 14.33 14.56 14.30 14.52 10.2M
2022-08-05 14.24 14.54 14.20 14.49 17.2M
2022-08-04 14.28 14.41 14.10 14.27 12.8M
2022-08-03 14.34 14.62 14.11 14.16 18.0M
2022-08-02 15.18 15.18 14.14 14.35 23.2M
2022-08-01 15.19 15.43 15.04 15.31 12.4M
2022-07-29 15.50 15.68 15.25 15.27 18.9M
2022-07-28 15.97 16.08 15.63 15.65 25.4M
2022-07-27 15.70 15.87 15.50 15.80 23.8M
2022-07-26 15.51 16.38 15.35 15.90 40.2M
2022-07-25 15.19 15.75 15.15 15.51 23.7M
2022-07-22 15.12 15.35 15.03 15.26 14.2M
2022-07-21 15.13 15.34 15.00 15.09 12.7M
2022-07-20 15.05 15.30 14.96 15.19 13.2M
2022-07-19 14.98 15.11 14.81 15.03 11.3M
2022-07-18 14.76 15.05 14.76 14.97 11.2M
2022-07-15 15.14 15.25 14.72 14.73 15.1M
2022-07-14 15.10 15.40 15.08 15.17 13.7M
2022-07-13 15.14 15.21 14.94 15.18 13.3M
2022-07-12 15.19 15.50 15.11 15.15 18.3M
2022-07-11 14.90 15.27 14.69 15.18 15.6M
2022-07-08 15.76 15.82 15.09 15.14 38.0M
2022-07-07 15.81 16.26 15.81 16.03 31.3M
2022-07-06 15.53 16.77 15.45 16.11 55.3M
2022-07-05 15.69 15.88 15.38 15.59 21.8M
2022-07-04 15.22 16.36 14.78 15.85 38.3M
2022-07-01 15.24 15.30 15.09 15.16 11.6M
2022-06-30 15.10 15.45 15.10 15.25 16.9M
2022-06-29 15.37 15.59 15.08 15.08 25.3M
2022-06-28 15.36 15.60 15.12 15.44 22.5M
2022-06-27 15.70 15.75 15.36 15.38 23.0M
2022-06-24 15.53 15.95 15.35 15.55 28.7M
2022-06-23 15.13 15.65 15.10 15.56 30.7M
2022-06-22 15.65 15.66 15.14 15.16 23.9M
2022-06-21 15.85 16.02 15.37 15.63 23.1M
2022-06-20 15.77 16.36 15.70 15.90 27.7M
2022-06-17 15.74 16.11 15.43 15.80 37.3M
2022-06-16 16.48 16.78 16.01 16.04 53.6M
2022-06-15 16.79 18.19 16.79 16.85 74.2M
2022-06-14 15.51 17.10 15.22 16.77 52.4M
2022-06-13 16.00 16.24 15.48 15.78 42.6M
2022-06-10 15.55 16.93 15.40 16.42 50.0M
2022-06-09 15.55 16.91 15.25 15.86 56.0M
2022-06-08 15.21 15.83 15.11 15.52 44.1M
2022-06-07 15.31 15.66 15.08 15.14 46.5M
2022-06-06 14.42 15.95 14.27 15.53 66.3M
2022-06-02 14.35 14.65 14.14 14.50 26.5M
2022-06-01 14.07 14.78 14.02 14.38 34.7M
2022-05-31 13.84 14.12 13.64 14.08 25.0M
2022-05-30 13.99 14.03 13.72 13.82 13.7M
2022-05-27 13.95 14.16 13.78 13.89 23.4M
2022-05-26 13.74 14.18 13.55 13.90 24.0M
2022-05-25 13.49 13.79 13.49 13.72 18.8M
2022-05-24 14.11 14.30 13.50 13.51 26.5M
2022-05-23 14.03 14.30 13.95 14.18 27.9M
2022-05-20 14.31 14.47 13.89 14.17 44.7M
2022-05-19 13.50 14.28 13.40 14.22 36.4M
2022-05-18 13.72 14.24 13.72 13.84 40.1M
2022-05-17 13.43 13.83 13.04 13.68 27.3M
2022-05-16 13.97 13.98 13.30 13.44 24.7M
2022-05-13 13.73 14.00 13.62 13.77 21.9M
2022-05-12 13.52 14.05 13.28 13.73 28.3M
2022-05-11 13.59 14.21 13.45 13.70 44.0M
2022-05-10 13.40 13.77 13.30 13.64 32.0M
2022-05-09 13.52 13.72 13.23 13.56 19.5M
2022-05-06 13.69 14.20 13.46 13.52 33.0M
2022-05-05 13.67 13.98 13.36 13.77 39.7M
2022-04-29 13.13 13.86 13.10 13.86 53.4M
2022-04-28 13.47 13.58 12.49 12.60 38.2M
2022-04-27 13.24 14.26 12.68 13.77 48.0M
2022-04-26 15.30 15.48 14.00 14.00 53.8M
2022-04-25 15.31 16.10 15.25 15.56 55.4M
2022-04-22 14.54 15.71 14.50 15.49 47.7M
2022-04-21 14.40 15.26 14.26 14.89 40.4M
2022-04-20 14.80 15.15 14.46 14.58 26.8M
2022-04-19 14.54 15.17 14.52 14.92 29.0M
2022-04-18 15.01 15.28 14.50 14.50 31.1M
2022-04-15 15.83 16.27 15.23 15.32 37.0M
2022-04-14 16.27 16.58 15.82 16.05 41.8M
2022-04-13 15.90 16.90 15.69 16.01 56.9M
2022-04-12 15.18 16.82 15.01 16.35 66.2M
2022-04-11 15.06 15.85 14.98 15.32 50.1M
2022-04-08 14.66 15.74 14.30 15.25 57.1M
2022-04-07 14.03 15.24 13.95 14.64 53.8M
2022-04-06 14.24 14.27 13.83 14.00 25.7M
2022-04-01 14.50 14.59 14.26 14.30 27.6M
2022-03-31 14.64 14.97 14.45 14.51 32.7M
2022-03-30 14.50 15.11 14.33 14.87 46.6M
2022-03-29 15.07 15.16 14.13 14.30 43.7M
2022-03-28 14.54 15.32 14.54 14.98 47.9M
2022-03-25 16.89 17.07 16.15 16.16 37.9M
2022-03-24 16.30 17.39 16.27 17.10 54.4M
2022-03-23 16.70 16.99 16.31 16.45 36.4M
2022-03-22 17.00 17.40 16.77 16.85 40.7M
2022-03-21 17.24 17.55 17.01 17.10 40.3M
2022-03-18 17.70 17.92 17.26 17.42 47.4M
2022-03-17 18.50 19.24 17.65 17.71 84.9M
2022-03-16 16.72 18.47 15.85 18.47 80.8M
2022-03-15 16.10 17.54 16.01 16.79 71.0M
2022-03-14 15.87 17.36 15.83 16.33 75.7M
2022-03-11 14.61 16.29 14.57 16.29 66.4M
2022-03-10 15.21 15.78 14.76 14.81 61.7M
2022-03-09 15.10 16.13 14.74 15.34 68.5M
2022-03-08 14.60 16.28 14.57 15.36 64.7M
2022-03-07 14.01 15.20 14.01 14.82 46.0M
2022-03-04 13.82 14.27 13.73 14.25 26.5M
2022-03-03 14.33 14.38 13.88 13.97 20.0M
2022-03-02 13.90 14.35 13.86 14.26 22.2M
2022-03-01 13.91 14.20 13.80 14.18 25.8M
2022-02-28 13.77 14.20 13.76 13.90 20.5M
2022-02-25 14.40 14.63 13.94 13.96 29.9M
2022-02-24 14.82 15.05 14.06 14.35 45.4M
2022-02-23 15.20 16.60 14.70 14.94 67.5M
2022-02-22 14.49 15.74 14.38 15.25 73.9M
2022-02-21 14.05 14.39 13.90 14.31 25.3M
2022-02-18 13.11 14.56 13.05 14.13 37.2M
2022-02-17 14.22 14.23 13.31 13.37 27.9M
2022-02-16 14.38 14.49 14.08 14.12 17.7M
2022-02-15 14.30 14.63 14.21 14.39 17.0M
2022-02-14 14.83 15.24 13.95 14.58 40.2M
2022-02-11 14.52 15.08 14.45 14.99 49.9M
2022-02-10 14.50 15.05 14.33 14.63 42.0M
2022-02-09 14.30 14.72 14.20 14.52 43.4M
2022-02-08 13.95 14.68 13.51 14.61 53.7M
2022-02-07 14.08 14.23 12.70 14.01 45.4M
2022-01-28 14.07 14.58 13.85 13.97 48.7M
2022-01-27 15.08 15.98 13.97 14.00 79.8M
2022-01-26 14.43 15.80 14.20 15.52 76.6M
2022-01-25 14.00 15.38 13.70 14.45 72.5M
2022-01-24 13.81 14.82 13.71 14.21 62.0M
2022-01-21 14.60 15.76 14.10 14.17 101.4M
2022-01-20 13.12 14.34 12.90 14.34 59.2M
2022-01-19 13.05 13.75 13.02 13.04 54.0M
2022-01-18 12.63 13.85 12.48 13.35 77.9M
2022-01-17 12.01 12.77 11.99 12.59 25.2M
2022-01-14 12.40 12.70 12.21 12.54 21.8M
2022-01-13 12.65 12.83 12.59 12.63 20.2M
2022-01-12 12.66 12.83 12.58 12.75 18.8M
2022-01-11 12.72 12.99 12.58 12.66 26.9M
2022-01-10 12.39 13.11 12.39 12.87 33.8M
2022-01-07 13.22 13.36 12.51 12.58 42.8M
2022-01-06 13.00 13.47 12.87 13.17 35.6M
2022-01-05 13.00 13.55 12.95 13.14 38.7M
2022-01-04 13.50 13.51 12.85 13.07 43.8M