DaCheng Color Metal Futures (159980)

159980
🏛️ China →
1.74
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 1.75 1.75 1.74 1.74 5,467.8K
09:35 1.74 1.75 1.74 1.74 4,556.2K
09:40 1.74 1.74 1.74 1.74 6,074.6K
09:45 1.74 1.74 1.74 1.74 2,692.1K
09:50 1.74 1.74 1.74 1.74 1,929.9K
09:55 1.74 1.74 1.74 1.74 4,204.1K
10:00 1.74 1.74 1.74 1.74 1,824.5K
10:05 1.74 1.75 1.74 1.75 5,072.3K
10:10 1.75 1.75 1.74 1.75 3,350.4K
10:15 1.75 1.75 1.75 1.75 547.0K
10:20 1.75 1.75 1.74 1.74 1,141.5K
10:25 1.75 1.75 1.74 1.75 192.5K
10:30 1.74 1.75 1.74 1.75 4,664.0K
10:35 1.75 1.75 1.75 1.75 1,391.6K
10:40 1.75 1.75 1.75 1.75 652.8K
10:45 1.75 1.75 1.75 1.75 853.0K
10:50 1.75 1.75 1.75 1.75 1,464.3K
10:55 1.75 1.75 1.75 1.75 3,017.8K
11:00 1.75 1.75 1.75 1.75 1,188.7K
11:05 1.75 1.75 1.75 1.75 3,641.9K
11:10 1.75 1.75 1.75 1.75 1,769.0K
11:15 1.75 1.75 1.75 1.75 2,144.4K
11:20 1.75 1.75 1.75 1.75 253.1K
11:25 1.75 1.75 1.75 1.75 1,294.7K
13:00 1.75 1.75 1.75 1.75 3,058.1K
13:05 1.75 1.75 1.75 1.75 115.7K
13:10 1.75 1.75 1.75 1.75 143.4K
13:15 1.75 1.75 1.75 1.75 224.1K
13:20 1.75 1.75 1.75 1.75 789.4K
13:25 1.75 1.75 1.75 1.75 256.8K
13:30 1.75 1.75 1.75 1.75 2,224.6K
13:35 1.75 1.75 1.75 1.75 1,354.2K
13:40 1.75 1.75 1.75 1.75 3,341.5K
13:45 1.75 1.75 1.75 1.75 1,062.1K
13:50 1.75 1.75 1.75 1.75 973.5K
13:55 1.75 1.75 1.75 1.75 1,768.8K
14:00 1.75 1.75 1.75 1.75 272.9K
14:05 1.75 1.75 1.74 1.74 690.8K
14:10 1.75 1.75 1.74 1.74 1,508.4K
14:15 1.74 1.75 1.74 1.75 217.5K
14:20 1.75 1.75 1.74 1.75 318.9K
14:25 1.75 1.75 1.74 1.75 2,429.7K
14:30 1.75 1.75 1.74 1.75 1,134.5K
14:35 1.75 1.75 1.74 1.74 1,062.2K
14:40 1.74 1.75 1.74 1.75 607.1K
14:45 1.75 1.75 1.74 1.75 950.5K
14:50 1.75 1.75 1.74 1.74 1,064.1K
14:55 1.74 1.75 1.74 1.75 621.3K
15:00 1.74 1.74 1.74 1.74 283.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.75 1.75 1.74 1.74 85.9M
2025-09-25 1.74 1.75 1.74 1.75 239.1M
2025-09-24 1.71 1.72 1.71 1.71 45.6M
2025-09-23 1.72 1.72 1.71 1.71 87.2M
2025-09-22 1.72 1.72 1.72 1.72 79.7M
2025-09-19 1.72 1.72 1.71 1.72 77.8M
2025-09-18 1.72 1.72 1.71 1.71 122.4M
2025-09-17 1.73 1.73 1.73 1.73 101.5M
2025-09-16 1.74 1.74 1.73 1.74 121.8M
2025-09-15 1.74 1.74 1.73 1.74 97.3M
2025-09-12 1.73 1.74 1.73 1.74 140.2M
2025-09-11 1.72 1.72 1.72 1.72 75.9M
2025-09-10 1.71 1.71 1.71 1.71 55.4M
2025-09-09 1.71 1.72 1.71 1.71 86.7M
2025-09-08 1.71 1.71 1.71 1.71 94.8M
2025-09-05 1.71 1.72 1.71 1.72 79.7M
2025-09-04 1.72 1.72 1.71 1.71 91.5M
2025-09-03 1.72 1.73 1.72 1.72 102.0M
2025-09-02 1.72 1.72 1.71 1.72 108.4M
2025-09-01 1.72 1.72 1.71 1.72 123.1M
2025-08-29 1.71 1.72 1.70 1.72 98.4M
2025-08-28 1.71 1.71 1.70 1.70 65.2M
2025-08-27 1.71 1.71 1.71 1.71 83.5M
2025-08-26 1.71 1.71 1.70 1.70 73.5M
2025-08-25 1.70 1.71 1.70 1.71 150.7M
2025-08-22 1.69 1.69 1.69 1.69 48.4M
2025-08-21 1.69 1.70 1.69 1.69 65.7M
2025-08-20 1.69 1.70 1.69 1.69 59.9M
2025-08-19 1.70 1.70 1.70 1.70 39.8M
2025-08-18 1.70 1.71 1.70 1.70 60.3M
2025-08-15 1.70 1.71 1.70 1.70 69.1M
2025-08-14 1.71 1.71 1.70 1.70 90.9M
2025-08-13 1.71 1.72 1.71 1.71 80.2M
2025-08-12 1.71 1.71 1.71 1.71 69.2M
2025-08-11 1.70 1.71 1.70 1.71 64.0M
2025-08-08 1.70 1.70 1.70 1.70 54.0M
2025-08-07 1.70 1.70 1.70 1.70 60.3M
2025-08-06 1.69 1.69 1.69 1.69 60.8M
2025-08-05 1.69 1.70 1.69 1.70 101.6M
2025-08-04 1.69 1.69 1.68 1.69 67.6M
2025-08-01 1.69 1.69 1.68 1.69 63.7M
2025-07-31 1.70 1.70 1.69 1.69 69.8M
2025-07-30 1.71 1.71 1.70 1.71 56.6M
2025-07-29 1.71 1.71 1.70 1.70 47.4M
2025-07-28 1.71 1.71 1.70 1.71 63.5M
2025-07-25 1.72 1.72 1.71 1.72 63.6M
2025-07-24 1.72 1.73 1.72 1.73 81.7M
2025-07-23 1.72 1.72 1.72 1.72 84.7M
2025-07-22 1.72 1.72 1.71 1.72 71.8M
2025-07-21 1.70 1.72 1.70 1.72 92.5M
2025-07-18 1.69 1.69 1.69 1.69 74.8M
2025-07-17 1.68 1.68 1.68 1.68 59.4M
2025-07-16 1.68 1.69 1.68 1.68 32.5M
2025-07-15 1.69 1.69 1.68 1.68 44.2M
2025-07-14 1.69 1.69 1.69 1.69 39.3M
2025-07-11 1.70 1.70 1.69 1.69 75.6M
2025-07-10 1.69 1.70 1.69 1.70 55.5M
2025-07-09 1.71 1.71 1.68 1.69 69.2M
2025-07-08 1.69 1.70 1.69 1.70 42.8M
2025-07-07 1.71 1.71 1.69 1.70 68.0M
2025-07-04 1.72 1.72 1.71 1.71 82.6M
2025-07-03 1.72 1.72 1.72 1.72 42.1M
2025-07-02 1.72 1.72 1.72 1.72 89.9M
2025-07-01 1.71 1.72 1.70 1.72 68.0M
2025-06-30 1.71 1.71 1.70 1.71 86.4M
2025-06-27 1.71 1.72 1.71 1.71 118.7M
2025-06-26 1.69 1.70 1.69 1.70 74.2M
2025-06-25 1.68 1.69 1.68 1.68 43.8M
2025-06-24 1.68 1.68 1.67 1.68 35.4M
2025-06-23 1.67 1.68 1.67 1.67 40.8M
2025-06-20 1.68 1.68 1.67 1.67 30.0M
2025-06-19 1.68 1.68 1.67 1.68 33.0M
2025-06-18 1.68 1.69 1.68 1.68 46.1M
2025-06-17 1.68 1.68 1.67 1.68 30.8M
2025-06-16 1.67 1.68 1.67 1.68 42.1M
2025-06-13 1.68 1.68 1.67 1.67 39.4M
2025-06-12 1.69 1.69 1.68 1.68 35.5M
2025-06-11 1.69 1.69 1.69 1.69 33.3M
2025-06-10 1.68 1.69 1.68 1.68 35.1M
2025-06-09 1.68 1.69 1.68 1.69 39.9M
2025-06-06 1.68 1.69 1.68 1.69 48.3M
2025-06-05 1.68 1.68 1.67 1.68 51.7M
2025-06-04 1.67 1.68 1.67 1.67 60.9M
2025-06-03 1.66 1.66 1.65 1.66 56.5M
2025-05-30 1.66 1.66 1.66 1.66 52.2M
2025-05-29 1.66 1.67 1.66 1.67 31.6M
2025-05-28 1.68 1.68 1.66 1.67 32.4M
2025-05-27 1.68 1.68 1.67 1.67 22.0M
2025-05-26 1.68 1.68 1.67 1.68 30.7M
2025-05-23 1.67 1.68 1.67 1.67 27.3M
2025-05-22 1.67 1.68 1.67 1.67 30.2M
2025-05-21 1.67 1.68 1.67 1.68 45.7M
2025-05-20 1.67 1.67 1.67 1.67 49.8M
2025-05-19 1.68 1.68 1.67 1.67 38.8M
2025-05-16 1.69 1.69 1.68 1.68 23.6M
2025-05-15 1.69 1.69 1.68 1.68 33.3M
2025-05-14 1.68 1.69 1.68 1.69 63.8M
2025-05-13 1.67 1.67 1.67 1.67 46.7M
2025-05-12 1.67 1.68 1.66 1.68 43.6M
2025-05-09 1.66 1.66 1.65 1.65 25.7M
2025-05-08 1.66 1.66 1.65 1.65 47.9M
2025-05-07 1.67 1.67 1.66 1.66 38.0M
2025-05-06 1.66 1.67 1.66 1.66 50.7M
2025-04-30 1.66 1.67 1.66 1.66 28.5M
2025-04-29 1.67 1.67 1.66 1.67 29.2M
2025-04-28 1.67 1.67 1.66 1.67 43.8M
2025-04-25 1.67 1.68 1.67 1.67 46.4M
2025-04-24 1.67 1.67 1.66 1.67 62.3M
2025-04-23 1.67 1.68 1.66 1.67 82.9M
2025-04-22 1.67 1.67 1.65 1.66 64.5M
2025-04-21 1.65 1.67 1.65 1.67 69.8M
2025-04-18 1.65 1.65 1.64 1.65 45.6M
2025-04-17 1.64 1.65 1.64 1.64 68.7M
2025-04-16 1.64 1.64 1.63 1.63 55.7M
2025-04-15 1.65 1.65 1.64 1.64 47.6M
2025-04-14 1.65 1.65 1.64 1.65 120.4M
2025-04-11 1.62 1.63 1.61 1.63 122.4M
2025-04-10 1.61 1.63 1.61 1.63 152.6M
2025-04-09 1.53 1.58 1.53 1.57 138.4M
2025-04-08 1.60 1.61 1.60 1.60 105.8M
2025-04-07 1.54 1.65 1.54 1.59 310.1M
2025-04-03 1.73 1.73 1.71 1.71 87.2M
2025-04-02 1.73 1.75 1.73 1.74 105.6M
2025-04-01 1.73 1.74 1.73 1.74 81.1M
2025-03-31 1.74 1.74 1.73 1.73 104.2M
2025-03-28 1.74 1.75 1.74 1.74 96.9M
2025-03-27 1.75 1.76 1.75 1.76 79.9M
2025-03-26 1.77 1.78 1.75 1.76 104.3M
2025-03-25 1.75 1.75 1.74 1.75 87.3M
2025-03-24 1.74 1.76 1.74 1.76 117.4M
2025-03-21 1.76 1.76 1.73 1.74 111.3M
2025-03-20 1.75 1.76 1.75 1.75 87.0M
2025-03-19 1.74 1.75 1.74 1.75 90.2M
2025-03-18 1.76 1.76 1.74 1.74 139.3M
2025-03-17 1.76 1.76 1.74 1.76 71.0M
2025-03-14 1.78 1.78 1.75 1.76 173.2M
2025-03-13 1.73 1.74 1.73 1.73 94.0M
2025-03-12 1.72 1.73 1.71 1.73 102.8M
2025-03-11 1.70 1.71 1.69 1.71 69.6M
2025-03-10 1.72 1.72 1.71 1.71 51.0M
2025-03-07 1.71 1.72 1.70 1.71 121.6M
2025-03-06 1.70 1.71 1.70 1.70 71.8M
2025-03-05 1.68 1.69 1.68 1.69 57.9M
2025-03-04 1.68 1.69 1.68 1.68 59.7M
2025-03-03 1.68 1.69 1.68 1.68 46.4M
2025-02-28 1.68 1.68 1.67 1.68 35.8M
2025-02-27 1.68 1.68 1.67 1.67 70.7M
2025-02-26 1.68 1.68 1.68 1.68 44.8M
2025-02-25 1.68 1.68 1.68 1.68 42.7M
2025-02-24 1.69 1.70 1.69 1.69 43.2M
2025-02-21 1.70 1.70 1.69 1.69 54.7M
2025-02-20 1.68 1.70 1.68 1.70 80.2M
2025-02-19 1.69 1.69 1.68 1.68 65.5M
2025-02-18 1.68 1.69 1.68 1.68 48.7M
2025-02-17 1.69 1.69 1.68 1.69 46.8M
2025-02-14 1.69 1.70 1.69 1.70 88.4M
2025-02-13 1.69 1.69 1.68 1.69 62.4M
2025-02-12 1.68 1.68 1.68 1.68 56.2M
2025-02-11 1.69 1.69 1.68 1.69 58.8M
2025-02-10 1.69 1.69 1.68 1.69 70.2M
2025-02-07 1.67 1.69 1.67 1.69 101.5M
2025-02-06 1.66 1.68 1.66 1.67 70.8M
2025-02-05 1.66 1.66 1.65 1.65 44.9M
2025-01-27 1.66 1.66 1.65 1.65 43.8M
2025-01-24 1.65 1.66 1.64 1.66 37.6M
2025-01-23 1.66 1.66 1.64 1.65 54.0M
2025-01-22 1.66 1.67 1.66 1.66 41.0M
2025-01-21 1.67 1.67 1.67 1.67 37.6M
2025-01-20 1.67 1.67 1.66 1.66 54.3M
2025-01-17 1.67 1.68 1.66 1.68 49.0M
2025-01-16 1.66 1.66 1.65 1.66 57.2M
2025-01-15 1.66 1.66 1.64 1.65 63.9M
2025-01-14 1.66 1.66 1.65 1.66 43.7M
2025-01-13 1.66 1.67 1.65 1.66 77.6M
2025-01-10 1.65 1.65 1.65 1.65 37.0M
2025-01-09 1.64 1.65 1.64 1.65 46.5M
2025-01-08 1.64 1.64 1.63 1.64 39.6M
2025-01-07 1.63 1.64 1.63 1.64 52.7M
2025-01-06 1.63 1.63 1.62 1.62 44.0M
2025-01-03 1.63 1.63 1.62 1.62 55.6M
2025-01-02 1.63 1.63 1.63 1.63 58.3M