COL Digital Publishing (300364)

300364
🏛️ China →
27.06
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
2022-12-30 9.27 10.15 9.16 9.92 72.1M
2022-12-29 9.13 9.79 9.13 9.26 47.5M
2022-12-28 9.48 9.49 9.03 9.23 32.6M
2022-12-27 9.25 9.46 9.18 9.36 34.0M
2022-12-26 9.22 9.36 9.13 9.24 34.1M
2022-12-23 8.61 9.65 8.51 9.34 58.8M
2022-12-22 8.76 8.95 8.58 8.68 24.5M
2022-12-21 8.63 8.96 8.63 8.69 23.7M
2022-12-20 9.30 9.44 8.85 8.91 28.5M
2022-12-19 9.09 9.20 8.82 9.09 23.1M
2022-12-16 9.28 9.33 8.98 9.02 28.8M
2022-12-15 9.22 9.59 9.19 9.35 28.1M
2022-12-14 9.01 9.38 9.01 9.29 27.5M
2022-12-13 9.30 9.59 9.10 9.10 30.1M
2022-12-12 9.27 9.54 9.27 9.34 22.6M
2022-12-09 9.61 9.71 9.15 9.44 38.9M
2022-12-08 9.98 10.00 9.54 9.61 51.5M
2022-12-07 9.88 10.31 9.83 10.15 65.3M
2022-12-06 9.99 10.08 9.69 9.77 58.8M
2022-12-05 9.83 10.42 9.42 10.15 84.3M
2022-12-02 9.39 9.70 9.36 9.52 38.6M
2022-12-01 9.50 9.69 9.27 9.35 45.0M
2022-11-30 9.40 9.85 9.30 9.59 48.5M
2022-11-29 9.33 9.56 9.26 9.45 28.2M
2022-11-28 9.21 9.45 9.09 9.35 26.1M
2022-11-25 9.79 9.88 9.35 9.41 37.7M
2022-11-24 9.80 9.97 9.63 9.85 29.1M
2022-11-23 10.00 10.10 9.55 9.80 41.9M
2022-11-22 10.25 10.47 9.92 10.00 44.7M
2022-11-21 10.25 10.49 9.91 10.25 60.3M
2022-11-18 10.80 11.58 10.50 10.54 78.8M
2022-11-17 10.85 11.11 10.40 10.92 84.0M
2022-11-16 10.50 11.29 10.49 11.07 125.6M
2022-11-15 10.36 10.86 10.00 10.19 90.5M
2022-11-14 9.89 11.12 9.86 10.63 103.5M
2022-11-11 10.65 11.70 10.00 10.12 147.6M
2022-11-10 9.48 11.23 9.40 10.78 131.5M
2022-11-09 9.50 10.04 9.26 9.52 79.0M
2022-11-08 9.51 10.29 9.23 9.81 130.6M
2022-11-07 7.96 9.61 7.96 9.61 92.9M
2022-11-04 7.82 8.22 7.80 8.01 41.5M
2022-11-03 7.92 8.17 7.60 7.91 48.0M
2022-11-02 8.25 8.78 7.92 7.94 74.5M
2022-11-01 7.31 7.57 7.31 7.56 26.6M
2022-10-31 7.34 7.47 7.10 7.40 35.4M
2022-10-28 7.24 7.78 7.17 7.49 47.9M
2022-10-27 7.05 7.39 7.05 7.29 21.2M
2022-10-26 6.87 7.14 6.84 7.09 17.1M
2022-10-25 7.00 7.03 6.68 6.87 14.6M
2022-10-24 7.25 7.39 6.91 6.94 18.3M
2022-10-21 7.36 7.42 7.18 7.22 12.8M
2022-10-20 7.31 7.51 7.30 7.36 12.4M
2022-10-19 7.38 7.59 7.30 7.35 14.6M
2022-10-18 7.63 7.64 7.38 7.46 14.8M
2022-10-17 7.28 7.59 7.21 7.50 17.9M
2022-10-14 7.17 7.36 7.16 7.29 16.6M
2022-10-13 7.01 7.25 7.01 7.09 20.3M
2022-10-12 6.77 7.01 6.63 7.01 18.5M
2022-10-11 6.80 6.93 6.57 6.73 23.4M
2022-10-10 6.96 7.15 6.77 6.85 13.9M
2022-09-30 7.03 7.11 6.91 6.97 11.6M
2022-09-29 7.33 7.38 6.94 6.99 16.3M
2022-09-28 7.68 7.72 7.24 7.25 15.5M
2022-09-27 7.39 7.70 7.39 7.68 15.2M
2022-09-26 7.77 7.77 7.35 7.40 18.5M
2022-09-23 8.31 8.44 7.77 7.80 18.2M
2022-09-22 8.70 8.74 8.37 8.37 14.7M
2022-09-21 8.80 8.89 8.62 8.71 13.8M
2022-09-20 8.58 8.90 8.57 8.78 22.1M
2022-09-19 8.73 8.73 8.22 8.61 18.6M
2022-09-16 8.46 8.85 8.40 8.58 25.0M
2022-09-15 8.27 8.53 8.22 8.45 30.2M
2022-09-14 8.20 8.32 8.15 8.23 8.4M
2022-09-13 8.39 8.49 8.33 8.34 9.3M
2022-09-09 8.33 8.39 8.15 8.34 12.2M
2022-09-08 8.41 8.50 8.29 8.31 14.0M
2022-09-07 8.52 8.52 8.33 8.38 13.1M
2022-09-06 8.53 8.59 8.37 8.54 10.0M
2022-09-05 8.68 8.80 8.40 8.51 15.6M
2022-09-02 8.37 8.75 8.37 8.69 19.4M
2022-09-01 8.51 8.64 8.32 8.38 14.7M
2022-08-31 8.80 9.01 8.54 8.57 16.3M
2022-08-30 8.81 9.13 8.80 8.86 15.9M
2022-08-29 8.38 8.85 8.25 8.83 18.7M
2022-08-26 9.12 9.20 8.90 8.95 18.0M
2022-08-25 9.09 9.26 8.82 9.09 19.5M
2022-08-24 9.31 9.42 9.05 9.09 19.7M
2022-08-23 9.51 9.58 9.27 9.31 22.1M
2022-08-22 9.39 9.79 9.24 9.50 25.7M
2022-08-19 9.50 9.97 9.47 9.57 43.7M
2022-08-18 9.71 9.74 9.22 9.45 28.3M
2022-08-17 9.67 9.87 9.54 9.74 23.3M
2022-08-16 9.67 9.77 9.58 9.67 14.8M
2022-08-15 9.89 9.89 9.64 9.67 17.3M
2022-08-12 9.73 9.91 9.67 9.84 20.6M
2022-08-11 9.58 9.97 9.53 9.76 30.2M
2022-08-10 9.67 9.87 9.48 9.55 22.6M
2022-08-09 9.50 9.77 9.38 9.71 24.5M
2022-08-08 9.37 9.60 9.30 9.50 18.9M
2022-08-05 9.16 9.48 9.16 9.40 19.8M
2022-08-04 9.00 9.16 8.93 9.16 14.7M
2022-08-03 9.05 9.32 8.90 8.93 18.9M
2022-08-02 9.67 9.69 9.05 9.08 28.1M
2022-08-01 9.73 9.94 9.62 9.85 14.4M
2022-07-29 9.92 10.09 9.73 9.78 20.7M
2022-07-28 10.15 10.28 9.96 9.96 25.2M
2022-07-27 10.02 10.07 9.90 10.00 25.3M
2022-07-26 9.57 10.23 9.56 10.18 33.8M
2022-07-25 9.74 9.83 9.50 9.58 12.8M
2022-07-22 9.88 10.02 9.61 9.73 23.8M
2022-07-21 9.98 10.39 9.92 9.93 32.0M
2022-07-20 9.92 10.01 9.81 9.95 25.6M
2022-07-19 9.55 9.96 9.51 9.85 30.6M
2022-07-18 9.22 9.60 9.22 9.56 18.6M
2022-07-15 9.64 9.72 9.22 9.23 28.2M
2022-07-14 9.65 9.93 9.46 9.74 23.2M
2022-07-13 9.63 9.95 9.60 9.64 20.7M
2022-07-12 9.98 10.02 9.52 9.53 27.7M
2022-07-11 10.14 10.43 9.98 10.01 25.5M
2022-07-08 10.20 10.69 10.14 10.28 39.6M
2022-07-07 10.00 10.25 9.83 10.19 27.5M
2022-07-06 10.10 10.23 9.87 10.00 23.0M
2022-07-05 10.38 10.46 9.92 10.14 31.5M
2022-07-04 10.45 10.54 10.19 10.35 28.4M
2022-07-01 11.00 11.09 10.45 10.45 42.4M
2022-06-30 10.94 11.35 10.88 10.98 41.8M
2022-06-29 11.00 11.49 10.84 11.05 53.7M
2022-06-28 11.07 11.25 10.79 11.00 41.6M
2022-06-27 11.07 11.55 11.03 11.17 44.6M
2022-06-24 11.01 11.41 10.93 11.16 45.7M
2022-06-23 10.85 11.10 10.61 11.01 54.6M
2022-06-22 11.66 12.00 11.00 11.02 71.0M
2022-06-21 11.30 12.33 11.06 11.74 85.4M
2022-06-20 11.01 11.36 10.83 11.03 49.5M
2022-06-17 11.30 11.59 10.94 10.99 70.5M
2022-06-16 10.20 11.87 10.17 11.40 98.0M
2022-06-15 10.10 10.35 9.96 10.30 41.3M
2022-06-14 10.16 10.23 9.81 10.10 36.7M
2022-06-13 10.61 10.92 10.23 10.36 51.8M
2022-06-10 10.25 10.96 10.16 10.61 68.7M
2022-06-09 9.95 10.69 9.80 10.46 78.3M
2022-06-08 9.95 10.09 9.56 10.02 46.5M
2022-06-07 10.07 10.20 9.70 9.94 39.4M
2022-06-06 9.96 10.20 9.92 10.06 34.1M
2022-06-02 10.07 10.26 9.83 9.96 53.1M
2022-06-01 10.25 10.59 10.18 10.18 60.1M
2022-05-31 10.37 10.68 10.27 10.42 61.8M
2022-05-30 10.73 10.99 10.08 10.35 78.0M
2022-05-27 10.09 10.97 10.07 10.44 100.9M
2022-05-26 9.16 10.88 9.06 10.42 103.7M
2022-05-25 8.63 9.25 8.52 9.16 51.0M
2022-05-24 9.11 9.51 8.76 8.76 64.2M
2022-05-23 9.23 9.47 9.07 9.26 69.5M
2022-05-20 8.80 8.95 8.64 8.76 24.5M
2022-05-19 8.60 8.78 8.51 8.77 28.4M
2022-05-18 9.07 9.20 8.76 8.78 35.5M
2022-05-17 9.19 9.31 8.71 9.01 40.2M
2022-05-16 9.10 9.42 9.04 9.22 43.0M
2022-05-13 9.30 9.42 9.06 9.12 41.3M
2022-05-12 8.93 9.34 8.74 9.08 42.4M
2022-05-11 9.12 9.63 8.97 9.00 59.2M
2022-05-10 8.80 9.28 8.75 9.16 37.4M
2022-05-09 8.90 9.30 8.81 9.06 43.2M
2022-05-06 8.57 9.07 8.56 8.71 36.2M
2022-05-05 8.76 9.03 8.50 8.90 37.0M
2022-04-29 8.35 8.87 8.33 8.72 52.8M
2022-04-28 8.81 8.90 8.02 8.14 52.7M
2022-04-27 8.55 9.08 8.27 9.02 47.7M
2022-04-26 8.78 9.15 8.67 8.73 41.7M
2022-04-25 9.42 9.54 8.76 8.76 45.0M
2022-04-22 10.47 10.49 9.56 9.66 52.9M
2022-04-21 10.66 11.13 10.42 10.47 47.2M
2022-04-20 10.92 11.49 10.86 10.88 62.9M
2022-04-19 10.27 11.18 10.19 11.12 69.8M
2022-04-18 10.20 10.55 9.92 10.38 40.6M
2022-04-15 10.52 10.63 10.00 10.06 42.5M
2022-04-14 10.17 10.77 10.17 10.60 45.9M
2022-04-13 11.00 11.00 10.08 10.26 60.1M
2022-04-12 11.60 11.78 10.74 11.22 62.2M
2022-04-11 11.51 11.98 11.06 11.32 62.7M
2022-04-08 12.98 12.98 11.69 11.75 92.9M
2022-04-07 13.26 14.05 13.10 13.11 87.6M
2022-04-06 13.20 14.28 13.06 13.40 111.1M
2022-04-01 12.12 13.37 12.00 13.35 112.2M
2022-03-31 12.33 13.19 12.21 12.38 92.3M
2022-03-30 12.71 12.76 12.22 12.49 87.0M
2022-03-29 11.99 12.70 11.66 12.70 103.8M
2022-03-28 11.55 12.50 11.55 11.88 87.1M
2022-03-25 11.15 11.95 11.02 11.65 79.4M
2022-03-24 11.39 11.45 11.00 11.06 45.7M
2022-03-23 11.78 12.02 11.46 11.55 61.6M
2022-03-22 11.10 12.24 10.91 11.97 95.9M
2022-03-21 11.10 11.58 11.05 11.30 60.6M
2022-03-18 11.39 11.64 11.06 11.20 82.6M
2022-03-17 12.29 12.87 11.67 11.91 122.6M
2022-03-16 11.53 12.52 11.12 12.29 121.1M
2022-03-15 11.08 11.95 10.87 11.39 111.7M
2022-03-14 10.29 11.97 10.21 11.38 118.4M
2022-03-11 10.24 10.61 10.10 10.51 68.4M
2022-03-10 9.66 11.33 9.58 10.39 90.1M
2022-03-09 9.28 9.56 8.72 9.46 53.5M
2022-03-08 10.39 10.45 9.25 9.49 68.8M
2022-03-07 10.55 10.78 10.28 10.40 71.6M
2022-03-04 9.86 11.36 9.74 10.90 117.6M
2022-03-03 10.03 10.08 9.73 9.86 23.6M
2022-03-02 9.90 10.09 9.78 10.02 24.8M
2022-03-01 9.78 10.09 9.78 10.00 30.5M
2022-02-28 9.64 9.83 9.39 9.81 31.6M
2022-02-25 9.88 10.04 9.54 9.63 34.8M
2022-02-24 10.29 10.41 9.40 9.71 62.6M
2022-02-23 10.14 10.52 10.14 10.39 33.8M
2022-02-22 10.72 10.74 10.06 10.13 48.8M
2022-02-21 10.50 11.05 10.45 10.88 41.2M
2022-02-18 10.42 10.69 10.36 10.62 29.2M
2022-02-17 10.42 10.75 10.38 10.49 37.3M
2022-02-16 10.57 11.14 10.32 10.69 47.9M
2022-02-15 10.52 10.74 10.27 10.52 33.2M
2022-02-14 10.02 10.58 10.01 10.44 34.7M
2022-02-11 11.47 11.76 10.49 10.58 53.9M
2022-02-10 11.35 11.79 11.25 11.45 53.8M
2022-02-09 11.00 11.54 10.89 11.44 47.6M
2022-02-08 10.90 11.23 10.63 11.07 39.8M
2022-02-07 10.99 11.08 10.70 10.88 25.3M
2022-01-28 11.09 11.28 10.78 10.82 24.4M
2022-01-27 11.34 11.40 10.90 10.95 26.6M
2022-01-26 11.42 11.57 11.20 11.28 26.5M
2022-01-25 11.86 12.05 11.31 11.36 36.2M
2022-01-24 11.85 12.27 11.76 12.06 30.9M
2022-01-21 12.30 12.68 11.84 11.90 45.1M
2022-01-20 13.20 13.28 12.31 12.50 64.9M
2022-01-19 12.93 14.05 12.87 13.59 73.1M
2022-01-18 13.90 14.00 12.94 13.00 68.8M
2022-01-17 13.84 14.46 13.63 14.07 67.2M
2022-01-14 13.00 14.08 13.00 13.64 60.4M
2022-01-13 13.67 13.95 13.23 13.25 51.6M
2022-01-12 13.43 14.11 13.43 13.79 46.9M
2022-01-11 13.94 14.28 13.28 13.60 60.9M
2022-01-10 13.81 14.22 13.04 13.92 53.1M
2022-01-07 15.53 16.28 14.06 14.30 79.5M
2022-01-06 16.55 16.60 15.50 15.60 75.4M
2022-01-05 15.49 17.09 15.27 16.85 124.3M
2022-01-04 15.03 16.50 14.65 15.80 108.9M