Colibri Tech (002957)

002957
🏛️ China →
18.71
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20.15 20.31 19.61 19.65 7,815.1K
09:35 19.64 19.70 19.49 19.55 2,720.6K
09:40 19.55 19.63 19.47 19.50 1,937.8K
09:45 19.49 19.55 19.43 19.49 1,449.5K
09:50 19.48 19.50 19.39 19.45 1,496.8K
09:55 19.43 19.47 19.39 19.44 952.3K
10:00 19.45 19.46 19.39 19.46 963.8K
10:05 19.47 19.67 19.47 19.56 1,376.9K
10:10 19.59 19.71 19.56 19.71 1,137.9K
10:15 19.70 19.75 19.61 19.65 1,247.1K
10:20 19.64 19.71 19.58 19.58 809.6K
10:25 19.57 19.60 19.51 19.51 709.1K
10:30 19.50 19.53 19.45 19.53 756.0K
10:35 19.52 19.62 19.49 19.51 571.4K
10:40 19.53 19.60 19.49 19.56 387.5K
10:45 19.57 19.65 19.57 19.59 462.7K
10:50 19.59 19.63 19.56 19.61 224.2K
10:55 19.61 19.63 19.57 19.62 228.7K
11:00 19.60 19.61 19.53 19.55 323.4K
11:05 19.55 19.63 19.50 19.52 321.1K
11:10 19.52 19.55 19.48 19.48 289.8K
11:15 19.48 19.54 19.47 19.54 204.5K
11:20 19.53 19.54 19.42 19.43 240.2K
11:25 19.43 19.45 19.41 19.43 232.2K
11:30 19.44 19.44 19.44 19.44 6.6K
13:00 19.43 19.52 19.41 19.42 534.7K
13:05 19.41 19.43 19.35 19.40 608.5K
13:10 19.41 19.49 19.40 19.48 305.8K
13:15 19.47 19.50 19.41 19.43 315.8K
13:20 19.43 19.44 19.40 19.43 230.1K
13:25 19.42 19.51 19.42 19.49 291.9K
13:30 19.48 19.52 19.41 19.47 373.1K
13:35 19.43 19.47 19.40 19.44 291.4K
13:40 19.44 19.45 19.37 19.39 411.9K
13:45 19.39 19.40 19.36 19.36 300.9K
13:50 19.37 19.48 19.37 19.47 468.7K
13:55 19.47 19.50 19.44 19.50 449.1K
14:00 19.49 19.49 19.38 19.41 413.9K
14:05 19.41 19.42 19.34 19.37 398.3K
14:10 19.37 19.40 19.36 19.40 375.9K
14:15 19.40 19.45 19.38 19.45 313.7K
14:20 19.43 19.46 19.42 19.42 403.5K
14:25 19.43 19.55 19.42 19.51 379.8K
14:30 19.50 19.53 19.44 19.48 476.2K
14:35 19.49 19.50 19.40 19.41 531.7K
14:40 19.45 19.47 19.42 19.44 532.0K
14:45 19.44 19.47 19.43 19.47 875.8K
14:50 19.47 19.56 19.43 19.56 1,386.5K
14:55 19.55 19.56 19.49 19.52 998.6K
15:40 19.54 19.54 19.54 19.54 486.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 19.22 19.26 18.65 18.71 15.6M
2025-09-25 19.66 19.79 19.19 19.22 21.7M
2025-09-24 19.56 19.85 19.34 19.80 32.8M
2025-09-23 20.19 20.36 19.34 19.54 39.0M
2025-09-22 18.20 19.99 18.20 19.99 25.8M
2025-09-19 18.35 18.55 18.09 18.17 9.6M
2025-09-18 18.54 19.13 18.26 18.45 17.9M
2025-09-17 18.32 18.74 18.18 18.65 9.5M
2025-09-16 18.36 18.45 17.99 18.35 9.0M
2025-09-15 18.48 18.58 18.30 18.35 7.1M
2025-09-12 18.77 18.77 18.41 18.57 10.9M
2025-09-11 18.29 18.84 18.01 18.80 17.4M
2025-09-10 18.47 18.59 18.17 18.30 10.5M
2025-09-09 18.50 18.79 18.20 18.58 13.4M
2025-09-08 18.32 18.55 18.14 18.40 10.5M
2025-09-05 17.43 18.28 17.43 18.26 10.9M
2025-09-04 17.56 18.02 17.11 17.44 11.6M
2025-09-03 18.15 18.34 17.53 17.56 9.2M
2025-09-02 18.40 18.41 17.55 18.18 14.1M
2025-09-01 18.37 18.66 18.25 18.42 16.7M
2025-08-29 18.22 18.96 18.22 18.25 26.6M
2025-08-28 17.50 17.67 16.86 17.65 11.0M
2025-08-27 17.76 18.17 17.41 17.47 10.9M
2025-08-26 17.60 17.95 17.52 17.76 7.8M
2025-08-25 17.80 17.85 17.50 17.66 9.0M
2025-08-22 17.65 17.74 17.53 17.72 7.3M
2025-08-21 17.98 18.05 17.57 17.70 8.3M
2025-08-20 17.58 17.93 17.40 17.93 11.6M
2025-08-19 17.50 17.67 17.20 17.60 9.3M
2025-08-18 17.22 17.56 17.18 17.47 9.3M
2025-08-15 16.78 17.20 16.77 17.18 7.0M
2025-08-14 17.34 17.34 16.77 16.83 8.1M
2025-08-13 17.22 17.30 17.11 17.28 6.1M
2025-08-12 17.23 17.30 17.07 17.22 4.9M
2025-08-11 16.92 17.34 16.72 17.28 8.9M
2025-08-08 16.98 16.98 16.73 16.85 7.0M
2025-08-07 16.84 17.11 16.81 17.00 11.8M
2025-08-06 17.26 17.42 17.21 17.37 5.9M
2025-08-05 17.18 17.28 17.10 17.26 6.0M
2025-08-04 16.77 17.14 16.73 17.13 5.7M
2025-08-01 16.73 16.97 16.70 16.83 4.0M
2025-07-31 16.93 17.14 16.63 16.73 6.2M
2025-07-30 17.13 17.20 16.77 16.92 5.3M
2025-07-29 17.13 17.21 16.99 17.15 5.3M
2025-07-28 17.15 17.29 17.04 17.19 5.4M
2025-07-25 16.96 17.24 16.93 17.11 5.8M
2025-07-24 16.82 17.02 16.70 17.01 5.3M
2025-07-23 17.04 17.08 16.71 16.74 7.6M
2025-07-22 17.10 17.28 16.91 17.04 8.4M
2025-07-21 16.92 17.13 16.85 17.08 10.2M
2025-07-18 16.96 17.73 16.91 17.18 19.1M
2025-07-17 16.71 16.96 16.69 16.82 5.7M
2025-07-16 16.87 16.90 16.70 16.81 6.8M
2025-07-15 16.65 16.97 16.42 16.88 10.0M
2025-07-14 16.39 16.83 16.39 16.65 7.6M
2025-07-11 16.38 16.56 16.31 16.46 6.7M
2025-07-10 16.20 16.53 16.15 16.38 6.0M
2025-07-09 16.30 16.52 16.21 16.26 5.0M
2025-07-08 16.02 16.28 16.00 16.25 4.5M
2025-07-07 16.03 16.12 15.95 16.03 3.4M
2025-07-04 16.38 16.38 16.04 16.11 4.9M
2025-07-03 16.25 16.42 16.16 16.38 4.6M
2025-07-02 16.41 16.43 16.11 16.27 5.4M
2025-07-01 16.44 16.54 16.21 16.44 5.0M
2025-06-30 16.32 16.49 16.25 16.44 6.0M
2025-06-27 16.30 16.37 16.21 16.27 5.8M
2025-06-26 16.40 16.50 16.20 16.25 6.2M
2025-06-25 16.31 16.47 16.26 16.40 8.2M
2025-06-24 16.08 16.35 16.06 16.33 8.7M
2025-06-23 15.61 16.17 15.48 16.10 7.8M
2025-06-20 15.87 16.04 15.50 15.77 4.7M
2025-06-19 16.00 16.22 15.86 15.91 5.0M
2025-06-18 15.90 16.37 15.80 16.20 7.9M
2025-06-17 15.80 16.10 15.75 15.91 5.0M
2025-06-16 15.52 15.80 15.48 15.74 3.7M
2025-06-13 15.95 16.06 15.56 15.57 6.3M
2025-06-12 15.88 16.08 15.72 16.05 5.2M
2025-06-11 15.78 15.97 15.77 15.91 4.7M
2025-06-10 16.17 16.22 15.66 15.80 8.8M
2025-06-09 16.16 16.35 16.07 16.21 8.2M
2025-06-06 16.32 16.45 16.03 16.09 8.9M
2025-06-05 16.00 16.56 15.75 16.35 15.7M
2025-06-04 15.84 15.96 15.84 15.91 4.9M
2025-06-03 15.80 16.10 15.80 15.84 7.5M
2025-05-30 16.15 16.70 15.70 15.96 14.6M
2025-05-29 16.12 16.37 15.96 16.22 9.6M
2025-05-28 15.78 16.75 15.69 16.00 13.4M
2025-05-27 15.60 15.78 15.43 15.51 3.7M
2025-05-26 15.31 15.97 15.31 15.72 4.9M
2025-05-23 15.76 15.93 15.44 15.44 5.7M
2025-05-22 15.97 16.08 15.75 15.84 7.3M
2025-05-21 15.71 16.38 15.59 16.12 11.0M
2025-05-20 15.65 15.83 15.56 15.78 3.9M
2025-05-19 15.61 15.73 15.35 15.71 4.7M
2025-05-16 15.44 15.94 15.36 15.68 7.2M
2025-05-15 15.59 16.00 15.35 15.66 10.7M
2025-05-14 15.57 15.71 15.44 15.55 3.6M
2025-05-13 15.96 16.00 15.60 15.63 4.9M
2025-05-12 15.61 15.81 15.61 15.76 4.8M
2025-05-09 15.63 15.80 15.47 15.54 5.9M
2025-05-08 15.55 15.96 15.50 15.82 5.3M
2025-05-07 15.60 15.80 15.43 15.58 6.3M
2025-05-06 15.20 15.54 15.20 15.54 4.9M
2025-04-30 15.00 15.31 15.00 15.13 4.0M
2025-04-29 14.71 15.04 14.69 15.00 3.2M
2025-04-28 14.88 15.02 14.70 14.79 3.7M
2025-04-25 14.97 15.08 14.77 15.03 4.7M
2025-04-24 14.99 15.45 14.89 15.08 7.7M
2025-04-23 14.67 15.09 14.61 14.93 6.9M
2025-04-22 14.44 14.59 14.37 14.50 3.5M
2025-04-21 14.33 14.46 14.12 14.46 3.4M
2025-04-18 14.18 14.32 14.08 14.23 2.7M
2025-04-17 14.13 14.38 14.00 14.17 3.7M
2025-04-16 14.34 14.40 13.90 14.19 4.9M
2025-04-15 14.28 14.41 14.16 14.36 3.2M
2025-04-14 14.62 14.68 14.26 14.34 6.3M
2025-04-11 13.70 14.35 13.60 14.20 6.9M
2025-04-10 13.73 14.13 13.73 13.83 8.0M
2025-04-09 12.98 13.56 12.13 13.44 10.1M
2025-04-08 13.95 14.13 12.79 13.27 14.2M
2025-04-07 14.88 14.89 14.13 14.13 8.0M
2025-04-03 15.86 16.07 15.60 15.70 4.2M
2025-04-02 15.94 16.21 15.88 16.00 3.8M
2025-04-01 16.16 16.25 15.97 16.00 5.4M
2025-03-31 16.29 16.38 15.66 15.97 8.3M
2025-03-28 16.70 16.89 16.45 16.45 5.7M
2025-03-27 16.82 16.97 16.50 16.70 7.0M
2025-03-26 16.80 17.06 16.67 16.95 7.5M
2025-03-25 16.65 16.84 16.43 16.74 8.3M
2025-03-24 17.47 17.47 16.33 16.75 13.9M
2025-03-21 17.84 17.98 17.33 17.47 13.1M
2025-03-20 18.60 18.65 18.01 18.04 16.8M
2025-03-19 18.71 19.10 18.41 18.79 15.1M
2025-03-18 19.00 19.16 18.70 18.86 23.9M
2025-03-17 18.35 19.50 18.20 19.23 42.7M
2025-03-14 17.72 18.16 17.35 18.10 26.9M
2025-03-13 18.53 18.55 17.56 17.80 34.5M
2025-03-12 16.93 18.59 16.75 18.59 23.9M
2025-03-11 16.70 16.98 16.59 16.90 6.4M
2025-03-10 16.91 17.26 16.88 17.00 7.2M
2025-03-07 17.17 17.40 16.88 17.00 10.5M
2025-03-06 17.26 17.31 17.08 17.09 11.8M
2025-03-05 17.00 17.29 16.88 17.18 9.4M
2025-03-04 16.50 17.29 16.40 17.09 11.0M
2025-03-03 16.38 17.08 16.23 16.59 9.3M
2025-02-28 17.00 17.09 16.22 16.29 9.3M
2025-02-27 17.35 17.40 16.72 17.15 11.8M
2025-02-26 17.10 17.39 16.95 17.32 15.0M
2025-02-25 16.57 17.13 16.53 16.90 11.1M
2025-02-24 16.75 16.88 16.36 16.79 8.7M
2025-02-21 16.54 16.83 16.48 16.75 9.3M
2025-02-20 16.50 16.69 16.35 16.64 9.2M
2025-02-19 15.49 16.45 15.30 16.42 11.8M
2025-02-18 16.50 16.60 16.02 16.12 6.6M
2025-02-17 16.41 16.60 16.17 16.53 8.6M
2025-02-14 16.50 16.63 16.33 16.44 7.2M
2025-02-13 16.94 16.98 16.53 16.54 7.8M
2025-02-12 16.70 16.93 16.54 16.89 8.9M
2025-02-11 16.55 16.84 16.33 16.74 11.5M
2025-02-10 16.50 16.59 16.35 16.55 6.2M
2025-02-07 16.40 16.72 16.28 16.51 9.9M
2025-02-06 15.80 16.60 15.76 16.49 8.1M
2025-02-05 15.91 15.99 15.75 15.90 4.5M
2025-01-27 16.04 16.18 15.62 15.62 5.2M
2025-01-24 15.62 16.05 15.59 16.05 6.1M
2025-01-23 15.86 16.07 15.70 15.70 5.7M
2025-01-22 15.73 16.03 15.64 15.70 4.4M
2025-01-21 15.85 15.88 15.62 15.84 5.2M
2025-01-20 15.80 15.88 15.63 15.72 3.9M
2025-01-17 15.53 15.82 15.52 15.63 4.3M
2025-01-16 15.75 15.92 15.36 15.62 7.8M
2025-01-15 15.60 15.86 15.46 15.73 7.4M
2025-01-14 14.85 15.66 14.79 15.64 7.7M
2025-01-13 14.38 14.93 14.22 14.73 4.5M
2025-01-10 14.84 15.23 14.60 14.60 5.5M
2025-01-09 14.72 15.14 14.62 14.97 4.9M
2025-01-08 14.68 15.02 14.20 14.86 6.7M
2025-01-07 14.36 14.77 14.30 14.76 4.9M
2025-01-06 14.50 14.65 14.00 14.35 4.7M
2025-01-03 15.25 15.34 14.41 14.43 6.3M
2025-01-02 15.65 15.74 14.90 15.09 7.3M