C

002511
🏛️ China →
8.24
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.19 8.19 8.11 8.11 573.8K
09:35 8.11 8.13 8.11 8.13 196.3K
09:40 8.13 8.14 8.12 8.14 325.4K
09:45 8.14 8.17 8.13 8.15 216.2K
09:50 8.15 8.15 8.12 8.12 278.9K
09:55 8.12 8.14 8.10 8.13 277.6K
10:00 8.13 8.15 8.13 8.14 472.7K
10:05 8.15 8.17 8.13 8.16 804.2K
10:10 8.17 8.20 8.16 8.19 548.7K
10:15 8.20 8.23 8.19 8.22 348.6K
10:20 8.23 8.23 8.22 8.23 132.7K
10:25 8.23 8.24 8.22 8.23 130.0K
10:30 8.23 8.24 8.21 8.21 168.1K
10:35 8.22 8.23 8.21 8.23 121.9K
10:40 8.23 8.23 8.22 8.22 117.7K
10:45 8.23 8.24 8.22 8.24 73.5K
10:50 8.23 8.24 8.23 8.24 76.9K
10:55 8.24 8.24 8.22 8.22 102.9K
11:00 8.23 8.23 8.22 8.23 36.5K
11:05 8.23 8.24 8.22 8.23 74.6K
11:10 8.24 8.24 8.23 8.24 56.6K
11:15 8.24 8.24 8.23 8.23 23.6K
11:20 8.23 8.24 8.22 8.22 140.8K
11:25 8.23 8.23 8.21 8.22 109.4K
11:30 8.22 8.22 8.22 8.22 0.1K
13:00 8.22 8.22 8.20 8.20 178.6K
13:05 8.20 8.21 8.19 8.19 65.7K
13:10 8.19 8.21 8.19 8.20 47.9K
13:15 8.21 8.21 8.19 8.19 45.5K
13:20 8.19 8.20 8.19 8.19 20.2K
13:25 8.20 8.20 8.18 8.18 131.4K
13:30 8.18 8.20 8.17 8.19 93.8K
13:35 8.20 8.20 8.19 8.19 55.7K
13:40 8.19 8.20 8.19 8.20 69.0K
13:45 8.20 8.22 8.19 8.21 163.3K
13:50 8.21 8.22 8.18 8.18 178.5K
13:55 8.19 8.19 8.17 8.17 60.6K
14:00 8.17 8.18 8.16 8.17 115.9K
14:05 8.18 8.18 8.16 8.18 67.8K
14:10 8.17 8.18 8.16 8.16 90.2K
14:15 8.16 8.19 8.16 8.18 116.7K
14:20 8.17 8.19 8.16 8.16 83.7K
14:25 8.16 8.19 8.16 8.18 357.0K
14:30 8.18 8.20 8.16 8.17 269.3K
14:35 8.16 8.19 8.16 8.17 111.4K
14:40 8.18 8.18 8.17 8.17 169.8K
14:45 8.18 8.19 8.17 8.17 221.1K
14:50 8.17 8.18 8.15 8.16 231.4K
14:55 8.16 8.18 8.16 8.16 98.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 8.20 8.25 8.13 8.24 6.9M
2025-09-29 8.14 8.24 8.00 8.19 10.7M
2025-09-26 8.17 8.24 8.10 8.17 8.5M
2025-09-25 8.28 8.34 8.15 8.15 8.4M
2025-09-24 8.13 8.32 8.12 8.29 9.2M
2025-09-23 8.25 8.28 8.03 8.18 12.8M
2025-09-22 8.46 8.52 8.21 8.24 16.2M
2025-09-19 8.35 8.57 8.31 8.52 16.4M
2025-09-18 8.45 8.62 8.30 8.37 19.7M
2025-09-17 8.41 8.50 8.33 8.48 13.6M
2025-09-16 8.34 8.43 8.27 8.42 10.1M
2025-09-15 8.46 8.48 8.32 8.34 12.5M
2025-09-12 8.59 8.60 8.41 8.46 15.8M
2025-09-11 8.49 8.58 8.36 8.58 13.8M
2025-09-10 8.48 8.63 8.45 8.49 12.4M
2025-09-09 8.48 8.56 8.42 8.48 13.4M
2025-09-08 8.45 8.61 8.40 8.50 19.2M
2025-09-05 8.48 8.50 8.31 8.42 17.0M
2025-09-04 8.43 8.55 8.33 8.44 15.4M
2025-09-03 8.67 8.73 8.42 8.45 13.3M
2025-09-02 8.62 8.72 8.54 8.67 17.8M
2025-09-01 8.77 8.79 8.57 8.64 18.7M
2025-08-29 8.60 8.85 8.56 8.77 21.6M
2025-08-28 8.52 8.64 8.31 8.60 20.3M
2025-08-27 8.89 8.92 8.55 8.55 25.4M
2025-08-26 8.83 8.98 8.81 8.93 17.3M
2025-08-25 8.91 8.95 8.73 8.83 24.0M
2025-08-22 8.85 8.91 8.75 8.85 24.9M
2025-08-21 8.69 9.07 8.65 8.91 45.1M
2025-08-20 8.32 8.80 8.28 8.68 46.4M
2025-08-19 8.12 8.32 8.12 8.31 27.4M
2025-08-18 8.10 8.17 8.06 8.11 18.1M
2025-08-15 8.05 8.10 7.99 8.10 19.7M
2025-08-14 8.16 8.20 8.05 8.06 16.5M
2025-08-13 8.20 8.24 8.12 8.17 14.4M
2025-08-12 8.29 8.33 8.18 8.20 20.7M
2025-08-11 8.02 8.35 8.00 8.28 29.3M
2025-08-08 7.93 8.06 7.91 8.05 20.2M
2025-08-07 7.92 7.95 7.86 7.91 13.3M
2025-08-06 7.77 7.99 7.73 7.94 27.4M
2025-08-05 7.59 7.78 7.57 7.77 20.9M
2025-08-04 7.60 7.61 7.48 7.54 17.2M
2025-08-01 7.58 7.66 7.53 7.61 11.6M
2025-07-31 7.73 7.73 7.56 7.57 18.8M
2025-07-30 7.67 7.80 7.61 7.76 29.5M
2025-07-29 8.10 8.25 7.61 7.66 53.2M
2025-07-28 7.86 7.89 7.78 7.87 20.1M
2025-07-25 8.07 8.12 7.86 7.86 21.8M
2025-07-24 7.95 8.03 7.89 8.01 20.7M
2025-07-23 7.94 7.99 7.89 7.91 15.8M
2025-07-22 7.96 8.04 7.87 7.98 20.4M
2025-07-21 7.82 7.97 7.78 7.94 22.6M
2025-07-18 7.86 7.90 7.77 7.82 22.8M
2025-07-17 7.94 7.99 7.73 7.84 29.1M
2025-07-16 7.85 8.04 7.77 7.94 42.4M
2025-07-15 7.78 7.99 7.73 7.89 74.9M
2025-07-14 7.33 7.77 7.33 7.77 57.4M
2025-07-11 7.08 7.11 7.04 7.06 11.6M
2025-07-10 7.05 7.09 7.03 7.08 9.3M
2025-07-09 6.93 7.10 6.92 7.06 16.3M
2025-07-08 6.89 6.94 6.87 6.92 9.3M
2025-07-07 6.84 6.91 6.79 6.89 8.6M
2025-07-04 6.87 6.88 6.80 6.83 9.8M
2025-07-03 6.93 6.93 6.83 6.86 12.7M
2025-07-02 6.82 7.14 6.81 6.89 33.3M
2025-07-01 6.72 6.77 6.70 6.74 8.7M
2025-06-30 6.70 6.73 6.63 6.72 10.7M
2025-06-27 6.66 6.71 6.65 6.69 10.3M
2025-06-26 6.68 6.70 6.64 6.66 11.4M
2025-06-25 6.67 6.69 6.58 6.67 15.0M
2025-06-24 6.59 6.68 6.57 6.66 14.5M
2025-06-23 6.55 6.58 6.49 6.56 11.5M
2025-06-20 6.61 6.65 6.54 6.55 10.8M
2025-06-19 6.71 6.73 6.59 6.61 12.7M
2025-06-18 6.77 6.79 6.65 6.66 11.9M
2025-06-17 6.79 6.86 6.76 6.78 10.0M
2025-06-16 6.85 6.86 6.76 6.79 12.5M
2025-06-13 7.03 7.03 6.83 6.85 15.6M
2025-06-12 7.05 7.08 6.96 7.03 14.0M
2025-06-11 7.06 7.11 7.05 7.05 10.0M
2025-06-10 7.09 7.14 6.99 7.08 12.4M
2025-06-09 7.08 7.12 7.03 7.08 11.7M
2025-06-06 7.15 7.18 7.07 7.08 12.3M
2025-06-05 7.34 7.36 7.14 7.14 15.3M
2025-06-04 7.33 7.34 7.24 7.33 12.1M
2025-06-03 7.15 7.36 7.13 7.35 18.7M
2025-05-30 7.25 7.34 7.18 7.20 16.0M
2025-05-29 7.43 7.43 7.18 7.27 22.3M
2025-05-28 7.48 7.50 7.38 7.43 13.7M
2025-05-27 7.33 7.49 7.31 7.48 21.0M
2025-05-26 7.22 7.50 7.18 7.36 29.2M
2025-05-23 7.14 7.29 7.12 7.23 18.5M
2025-05-22 7.17 7.27 7.11 7.15 16.9M
2025-05-21 7.19 7.28 7.14 7.16 16.4M
2025-05-20 7.08 7.32 7.02 7.22 33.4M
2025-05-19 6.99 7.09 6.92 7.07 17.6M
2025-05-16 6.88 6.99 6.84 6.97 18.2M
2025-05-15 6.80 6.98 6.78 6.91 16.8M
2025-05-14 6.86 6.89 6.77 6.83 11.8M
2025-05-13 6.81 6.92 6.73 6.89 17.4M
2025-05-12 6.84 6.86 6.71 6.76 12.7M
2025-05-09 6.74 6.85 6.74 6.82 15.0M
2025-05-08 6.72 6.77 6.69 6.74 12.1M
2025-05-07 6.70 6.78 6.69 6.76 15.5M
2025-05-06 6.63 6.65 6.58 6.65 9.5M
2025-04-30 6.60 6.70 6.58 6.60 11.6M
2025-04-29 6.51 6.60 6.48 6.58 9.7M
2025-04-28 6.64 6.65 6.49 6.52 10.4M
2025-04-25 6.60 6.78 6.56 6.64 21.3M
2025-04-24 6.50 6.58 6.45 6.53 8.7M
2025-04-23 6.65 6.65 6.48 6.49 11.9M
2025-04-22 6.50 6.65 6.50 6.62 13.9M
2025-04-21 6.46 6.59 6.41 6.52 8.8M
2025-04-18 6.61 6.61 6.45 6.48 7.7M
2025-04-17 6.54 6.65 6.53 6.60 8.6M
2025-04-16 6.59 6.61 6.46 6.58 8.9M
2025-04-15 6.46 6.65 6.43 6.59 11.3M
2025-04-14 6.45 6.52 6.41 6.48 9.2M
2025-04-11 6.50 6.50 6.38 6.41 11.3M
2025-04-10 6.52 6.61 6.48 6.54 14.6M
2025-04-09 6.29 6.55 6.21 6.52 16.0M
2025-04-08 6.11 6.41 6.10 6.40 21.4M
2025-04-07 6.41 6.46 5.99 6.05 24.2M
2025-04-03 6.49 6.63 6.47 6.59 9.0M
2025-04-02 6.50 6.54 6.46 6.52 5.6M
2025-04-01 6.44 6.55 6.44 6.50 7.1M
2025-03-31 6.55 6.56 6.42 6.44 9.1M
2025-03-28 6.61 6.67 6.57 6.58 6.9M
2025-03-27 6.62 6.65 6.55 6.64 8.2M
2025-03-26 6.61 6.63 6.58 6.61 7.0M
2025-03-25 6.55 6.62 6.50 6.61 6.8M
2025-03-24 6.56 6.60 6.47 6.55 7.3M
2025-03-21 6.58 6.65 6.56 6.58 8.1M
2025-03-20 6.64 6.65 6.58 6.61 6.8M
2025-03-19 6.68 6.68 6.60 6.64 6.9M
2025-03-18 6.68 6.72 6.64 6.68 9.0M
2025-03-17 6.79 6.86 6.68 6.71 14.7M
2025-03-14 6.45 6.72 6.45 6.72 24.3M
2025-03-13 6.46 6.48 6.40 6.45 6.9M
2025-03-12 6.55 6.57 6.45 6.46 9.1M
2025-03-11 6.40 6.52 6.36 6.51 10.2M
2025-03-10 6.41 6.46 6.40 6.44 7.3M
2025-03-07 6.41 6.45 6.37 6.41 7.2M
2025-03-06 6.38 6.43 6.34 6.43 8.9M
2025-03-05 6.42 6.43 6.34 6.37 8.8M
2025-03-04 6.39 6.45 6.36 6.43 6.3M
2025-03-03 6.47 6.54 6.40 6.41 9.7M
2025-02-28 6.60 6.62 6.45 6.47 11.0M
2025-02-27 6.55 6.59 6.49 6.58 12.1M
2025-02-26 6.40 6.51 6.39 6.50 9.1M
2025-02-25 6.43 6.45 6.37 6.38 8.1M
2025-02-24 6.42 6.49 6.41 6.46 8.1M
2025-02-21 6.51 6.56 6.41 6.43 12.1M
2025-02-20 6.48 6.55 6.46 6.50 8.4M
2025-02-19 6.52 6.52 6.42 6.49 11.0M
2025-02-18 6.66 6.66 6.50 6.53 11.2M
2025-02-17 6.70 6.72 6.60 6.67 10.3M
2025-02-14 6.71 6.77 6.68 6.69 8.7M
2025-02-13 6.73 6.77 6.69 6.72 7.3M
2025-02-12 6.69 6.72 6.63 6.72 6.4M
2025-02-11 6.78 6.79 6.67 6.71 6.5M
2025-02-10 6.65 6.78 6.65 6.77 11.5M
2025-02-07 6.57 6.70 6.54 6.64 10.2M
2025-02-06 6.51 6.58 6.46 6.57 6.0M
2025-02-05 6.58 6.63 6.50 6.54 6.6M
2025-01-27 6.61 6.71 6.59 6.61 6.2M
2025-01-24 6.57 6.62 6.54 6.62 7.0M
2025-01-23 6.59 6.68 6.57 6.59 7.5M
2025-01-22 6.60 6.60 6.48 6.55 5.5M
2025-01-21 6.64 6.67 6.55 6.60 4.5M
2025-01-20 6.66 6.69 6.61 6.62 5.5M
2025-01-17 6.56 6.63 6.51 6.62 5.0M
2025-01-16 6.60 6.68 6.54 6.59 6.9M
2025-01-15 6.61 6.62 6.54 6.58 6.3M
2025-01-14 6.45 6.62 6.45 6.61 9.4M
2025-01-13 6.37 6.44 6.31 6.44 5.6M
2025-01-10 6.49 6.52 6.38 6.40 6.6M
2025-01-09 6.52 6.56 6.48 6.49 6.9M
2025-01-08 6.57 6.58 6.40 6.57 9.0M
2025-01-07 6.62 6.63 6.50 6.56 8.0M
2025-01-06 6.56 6.66 6.50 6.60 8.7M
2025-01-03 6.69 6.76 6.55 6.56 12.3M
2025-01-02 6.80 6.92 6.63 6.68 11.2M