Clou Elect A (002121)

002121
🏛️ China →
8.55
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
2021-12-31 5.70 6.25 5.68 5.85 90.6M
2021-12-30 5.68 5.68 5.68 5.68 15.9M
2021-12-29 5.15 5.24 5.10 5.16 7.9M
2021-12-28 4.98 5.17 4.95 5.15 13.0M
2021-12-27 5.04 5.09 4.92 4.98 14.1M
2021-12-24 5.28 5.30 5.03 5.04 21.3M
2021-12-23 5.35 5.36 5.26 5.26 11.2M
2021-12-22 5.29 5.37 5.26 5.32 9.1M
2021-12-21 5.25 5.30 5.21 5.29 12.0M
2021-12-20 5.47 5.49 5.25 5.29 18.4M
2021-12-17 5.48 5.52 5.42 5.46 13.7M
2021-12-16 5.51 5.53 5.42 5.46 14.9M
2021-12-15 5.51 5.65 5.38 5.56 36.7M
2021-12-14 5.50 5.59 5.49 5.51 20.5M
2021-12-13 5.54 5.54 5.49 5.50 14.8M
2021-12-10 5.50 5.61 5.50 5.54 13.1M
2021-12-09 5.61 5.65 5.53 5.54 16.0M
2021-12-08 5.74 5.82 5.59 5.62 12.8M
2021-12-07 5.69 5.72 5.56 5.63 12.9M
2021-12-06 5.81 5.90 5.69 5.70 18.1M
2021-12-03 5.94 5.96 5.72 5.88 15.2M
2021-12-02 6.03 6.10 5.92 5.93 14.6M
2021-12-01 6.06 6.10 5.98 6.04 13.0M
2021-11-30 6.19 6.25 6.03 6.08 16.9M
2021-11-29 5.93 6.27 5.91 6.15 20.4M
2021-11-26 6.21 6.24 6.03 6.07 22.3M
2021-11-25 6.27 6.40 6.18 6.28 29.5M
2021-11-24 6.21 6.30 6.13 6.20 20.5M
2021-11-23 6.30 6.34 6.16 6.21 28.0M
2021-11-22 6.29 6.36 6.18 6.26 29.7M
2021-11-19 6.56 6.65 6.25 6.27 60.1M
2021-11-18 6.00 6.60 5.96 6.60 46.2M
2021-11-17 5.72 6.06 5.67 6.00 27.5M
2021-11-16 5.85 5.91 5.75 5.76 10.7M
2021-11-15 5.89 6.05 5.83 5.88 12.5M
2021-11-12 5.94 6.02 5.88 5.92 15.3M
2021-11-11 5.79 6.06 5.79 5.95 19.4M
2021-11-10 5.87 5.94 5.80 5.85 13.4M
2021-11-09 5.72 5.95 5.71 5.89 22.8M
2021-11-08 5.67 5.75 5.50 5.69 9.4M
2021-11-05 5.71 5.79 5.63 5.64 11.7M
2021-11-04 5.70 5.85 5.67 5.78 13.4M
2021-11-03 5.75 5.88 5.57 5.78 17.9M
2021-11-02 5.95 6.01 5.70 5.76 25.3M
2021-11-01 5.52 6.15 5.52 5.96 31.1M
2021-10-29 5.83 5.83 5.45 5.70 28.0M
2021-10-28 5.41 5.91 5.38 5.84 36.5M
2021-10-27 5.45 5.67 5.41 5.46 11.7M
2021-10-26 5.63 5.93 5.54 5.59 16.6M
2021-10-25 5.50 5.67 5.40 5.63 17.8M
2021-10-22 5.56 5.59 5.34 5.35 12.7M
2021-10-21 5.62 5.77 5.50 5.59 13.1M
2021-10-20 5.41 5.68 5.33 5.62 14.0M
2021-10-19 5.42 5.72 5.42 5.50 13.0M
2021-10-18 5.33 5.42 5.29 5.39 6.5M
2021-10-15 5.47 5.59 5.32 5.37 12.0M
2021-10-14 5.34 5.73 5.27 5.65 15.7M
2021-10-13 5.44 5.46 5.21 5.35 10.2M
2021-10-12 5.58 5.66 5.39 5.47 10.5M
2021-10-11 5.75 5.79 5.55 5.58 12.1M
2021-10-08 5.98 6.08 5.77 5.84 12.4M
2021-09-30 5.56 6.11 5.56 5.89 15.8M
2021-09-29 5.64 5.75 5.55 5.56 11.8M
2021-09-28 5.66 5.76 5.57 5.63 10.2M
2021-09-27 5.94 6.04 5.50 5.67 25.8M
2021-09-24 6.09 6.09 5.85 5.94 19.9M
2021-09-23 6.23 6.31 6.11 6.12 20.0M
2021-09-22 6.38 6.45 6.12 6.21 29.6M
2021-09-17 6.62 6.73 6.40 6.52 40.2M
2021-09-16 6.18 6.66 6.13 6.42 44.0M
2021-09-15 5.92 6.25 5.89 6.20 26.9M
2021-09-14 6.16 6.18 5.97 6.00 23.4M
2021-09-13 5.82 6.17 5.71 6.12 35.4M
2021-09-10 5.80 6.03 5.80 5.88 21.3M
2021-09-09 6.07 6.07 5.88 5.90 20.2M
2021-09-08 5.86 6.07 5.80 6.02 25.4M
2021-09-07 5.80 5.90 5.70 5.84 19.3M
2021-09-06 6.01 6.05 5.71 5.80 21.4M
2021-09-03 6.05 6.30 5.82 5.96 41.3M
2021-09-02 5.50 6.04 5.50 5.92 34.6M
2021-09-01 5.80 5.90 5.56 5.66 24.7M
2021-08-31 5.65 5.85 5.50 5.77 31.0M
2021-08-30 5.56 5.93 5.56 5.72 43.6M
2021-08-27 6.28 6.28 5.83 5.88 67.8M
2021-08-26 6.17 6.74 6.15 6.48 47.2M
2021-08-25 6.35 6.35 6.16 6.20 23.8M
2021-08-24 6.40 6.43 6.28 6.31 30.7M
2021-08-23 6.31 6.51 6.19 6.46 40.3M
2021-08-20 6.27 6.48 6.13 6.31 32.7M
2021-08-19 6.46 6.52 6.11 6.27 39.8M
2021-08-18 6.51 6.66 6.31 6.40 41.9M
2021-08-17 6.91 7.00 6.44 6.53 50.8M
2021-08-16 7.24 7.29 6.83 6.88 51.0M
2021-08-13 7.40 7.52 7.17 7.24 61.1M
2021-08-12 7.60 8.04 7.42 7.51 93.6M
2021-08-11 7.00 7.94 6.95 7.78 126.2M
2021-08-10 6.61 7.43 6.61 7.24 132.5M
2021-08-09 6.56 6.90 6.29 6.75 63.5M
2021-08-06 6.79 6.80 6.41 6.60 59.6M
2021-08-05 6.88 7.25 6.60 6.85 93.8M
2021-08-04 6.66 7.30 6.39 7.03 137.1M
2021-08-03 6.43 7.10 6.18 6.94 177.6M
2021-08-02 6.45 6.58 6.03 6.45 66.6M
2021-07-30 5.45 5.98 5.33 5.98 86.8M
2021-07-29 5.23 5.59 4.98 5.44 84.6M
2021-07-28 4.90 5.19 4.70 5.09 69.8M
2021-07-27 6.09 6.15 5.21 5.21 131.7M
2021-07-26 5.40 5.72 5.35 5.72 105.4M
2021-07-23 4.74 5.20 4.68 5.20 41.8M
2021-07-22 4.78 4.80 4.65 4.73 17.7M
2021-07-21 4.61 4.74 4.52 4.68 18.6M
2021-07-20 4.48 4.59 4.40 4.55 12.9M
2021-07-19 4.58 4.64 4.47 4.51 11.6M
2021-07-16 4.44 4.75 4.43 4.60 23.2M
2021-07-15 4.35 4.55 4.35 4.44 28.5M
2021-07-14 4.79 4.85 4.70 4.73 16.8M
2021-07-13 4.64 4.95 4.62 4.79 22.2M
2021-07-12 4.63 4.73 4.60 4.64 16.6M
2021-07-09 4.62 4.73 4.56 4.60 14.8M
2021-07-08 4.60 4.79 4.54 4.61 20.4M
2021-07-07 4.46 4.62 4.45 4.59 16.7M
2021-07-06 4.51 4.54 4.41 4.50 14.7M
2021-07-05 4.39 4.60 4.33 4.56 25.0M
2021-07-02 4.21 4.42 4.18 4.40 19.1M
2021-07-01 4.27 4.27 4.19 4.21 8.7M
2021-06-30 4.20 4.49 4.16 4.27 13.2M
2021-06-29 4.30 4.31 4.15 4.16 10.9M
2021-06-28 4.24 4.32 4.22 4.30 8.0M
2021-06-25 4.33 4.35 4.25 4.26 9.0M
2021-06-24 4.31 4.40 4.27 4.32 9.4M
2021-06-23 4.45 4.45 4.31 4.33 12.3M
2021-06-22 4.39 4.60 4.36 4.47 16.6M
2021-06-21 4.26 4.36 4.25 4.29 8.9M
2021-06-18 4.37 4.37 4.28 4.31 10.8M
2021-06-17 4.30 4.38 4.22 4.37 13.4M
2021-06-16 4.43 4.48 4.29 4.30 13.7M
2021-06-15 4.52 4.60 4.41 4.42 13.0M
2021-06-11 4.62 4.65 4.43 4.43 23.7M
2021-06-10 4.80 4.84 4.66 4.66 16.8M
2021-06-09 4.79 4.85 4.61 4.79 22.1M
2021-06-08 4.90 4.95 4.72 4.77 25.0M
2021-06-07 4.71 4.95 4.64 4.80 51.2M
2021-06-04 4.44 4.87 4.44 4.87 65.9M
2021-06-03 4.47 4.53 4.42 4.43 20.3M
2021-06-02 4.42 4.69 4.42 4.57 35.1M
2021-06-01 4.88 5.06 4.52 4.61 71.7M
2021-05-31 4.25 4.60 4.22 4.60 31.1M
2021-05-27 4.03 4.23 4.02 4.18 22.1M
2021-05-26 3.92 4.05 3.92 4.03 9.5M
2021-05-25 3.92 3.97 3.89 3.95 6.7M
2021-05-24 3.90 3.99 3.87 3.92 10.8M
2021-05-21 3.81 3.93 3.75 3.90 10.6M
2021-05-20 3.92 4.00 3.80 3.80 12.4M
2021-05-19 4.10 4.10 3.79 3.90 21.8M
2021-05-18 3.91 3.91 3.91 3.91 0.9M
2021-05-17 3.72 3.72 3.65 3.72 4.8M
2021-05-07 3.50 3.59 3.46 3.54 3.5M
2021-05-06 3.55 3.57 3.50 3.50 4.7M
2021-04-30 3.60 3.61 3.56 3.56 3.9M
2021-04-29 3.59 3.64 3.57 3.60 4.8M
2021-04-28 3.63 3.71 3.54 3.61 7.0M
2021-04-27 3.65 3.66 3.56 3.60 5.9M
2021-04-26 3.64 3.70 3.58 3.64 7.0M
2021-04-23 3.66 3.70 3.62 3.65 6.0M
2021-04-22 3.70 3.73 3.64 3.68 4.4M
2021-04-21 3.65 3.67 3.62 3.64 3.2M
2021-04-20 3.56 3.71 3.56 3.67 5.7M
2021-04-19 3.55 3.61 3.55 3.59 5.8M
2021-04-16 3.57 3.60 3.44 3.58 7.9M
2021-04-15 3.61 3.66 3.58 3.58 13.5M
2021-04-14 3.71 3.81 3.70 3.77 4.9M
2021-04-13 3.75 3.77 3.69 3.71 5.0M
2021-04-12 3.82 3.82 3.73 3.74 5.6M
2021-04-09 3.80 3.85 3.76 3.80 4.0M
2021-04-08 3.85 3.87 3.79 3.80 6.5M
2021-04-07 3.85 3.96 3.84 3.88 7.5M
2021-04-06 3.93 3.99 3.92 3.96 4.9M
2021-04-02 3.84 3.94 3.82 3.94 4.7M
2021-04-01 3.81 3.87 3.78 3.83 4.1M
2021-03-31 3.79 3.83 3.78 3.81 3.6M
2021-03-30 3.90 3.93 3.79 3.80 9.1M
2021-03-29 3.95 4.01 3.92 3.93 5.4M
2021-03-26 3.93 3.96 3.90 3.95 4.4M
2021-03-25 3.94 4.06 3.90 3.93 6.6M
2021-03-24 4.00 4.02 3.91 3.95 7.7M
2021-03-23 3.97 4.12 3.94 4.02 14.9M
2021-03-22 3.81 3.94 3.81 3.93 7.5M
2021-03-19 3.88 3.93 3.81 3.86 7.2M
2021-03-18 3.87 3.92 3.86 3.88 6.0M
2021-03-17 3.89 3.93 3.87 3.91 5.6M
2021-03-16 3.86 3.90 3.83 3.89 5.0M
2021-03-15 3.77 3.90 3.74 3.85 6.4M
2021-03-12 3.74 3.81 3.67 3.79 6.4M
2021-03-11 3.71 3.74 3.68 3.74 4.6M
2021-03-10 3.72 3.76 3.68 3.69 4.9M
2021-03-09 3.86 3.89 3.69 3.70 9.9M
2021-03-08 3.97 4.01 3.84 3.88 7.5M
2021-03-05 3.94 3.96 3.88 3.95 6.7M
2021-03-04 3.99 3.99 3.91 3.92 7.2M
2021-03-03 3.89 3.99 3.88 3.98 8.5M
2021-03-02 3.87 4.02 3.85 3.90 13.5M
2021-03-01 3.84 3.88 3.82 3.87 6.2M
2021-02-26 3.83 3.90 3.82 3.83 4.7M
2021-02-25 3.92 3.98 3.88 3.90 7.3M
2021-02-24 3.94 3.94 3.83 3.90 8.9M
2021-02-23 3.92 3.99 3.86 3.88 11.9M
2021-02-22 3.71 3.92 3.70 3.92 15.9M
2021-02-19 3.69 3.73 3.63 3.73 9.4M
2021-02-18 3.74 3.76 3.66 3.70 8.7M
2021-02-10 3.68 3.73 3.57 3.68 7.7M
2021-02-09 3.71 3.80 3.64 3.68 9.5M
2021-02-08 3.62 3.78 3.61 3.70 7.9M
2021-02-05 3.57 3.69 3.53 3.61 8.9M
2021-02-04 3.71 3.74 3.52 3.55 13.2M
2021-02-03 3.71 3.92 3.64 3.70 22.9M
2021-02-02 3.90 4.03 3.82 3.83 33.9M
2021-02-01 3.62 3.84 3.62 3.84 18.0M
2021-01-29 3.89 3.90 3.66 3.66 25.5M
2021-01-28 4.15 4.15 3.81 3.85 54.1M
2021-01-27 3.85 3.95 3.80 3.95 16.4M
2021-01-26 3.59 3.76 3.57 3.76 22.0M
2021-01-25 3.38 3.60 3.38 3.58 17.7M
2021-01-22 3.39 3.52 3.36 3.43 7.1M
2021-01-21 3.39 3.39 3.30 3.36 4.9M
2021-01-20 3.29 3.44 3.27 3.39 7.0M
2021-01-19 3.30 3.43 3.30 3.33 11.0M
2021-01-18 3.11 3.28 3.09 3.28 9.9M
2021-01-15 3.12 3.13 3.08 3.12 5.3M
2021-01-14 3.08 3.17 3.01 3.12 7.1M
2021-01-13 3.11 3.11 3.04 3.07 5.9M
2021-01-12 3.06 3.13 3.04 3.12 4.3M
2021-01-11 3.14 3.17 3.03 3.07 5.3M
2021-01-08 3.19 3.19 3.03 3.13 10.3M
2021-01-07 3.34 3.35 3.19 3.19 15.3M
2021-01-06 3.36 3.41 3.33 3.36 5.5M
2021-01-05 3.45 3.45 3.39 3.39 9.1M
2021-01-04 3.42 3.50 3.42 3.46 5.8M