Dali Technology A (002214)

002214
🏛️ China →
11.11
Última Actualización: 2025-09-29
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 19.76 20.13 19.60 19.74 5.7M
2021-12-30 19.78 19.83 19.65 19.73 5.2M
2021-12-29 19.67 19.77 19.50 19.72 3.5M
2021-12-28 19.49 19.76 19.27 19.72 4.0M
2021-12-27 19.34 19.47 18.99 19.36 4.7M
2021-12-24 19.84 19.86 18.99 19.34 7.3M
2021-12-23 19.75 19.97 19.68 19.84 4.3M
2021-12-22 19.96 20.22 19.77 19.80 5.9M
2021-12-21 19.93 20.38 19.65 19.93 6.2M
2021-12-20 20.58 20.66 19.90 19.90 7.1M
2021-12-17 21.34 21.38 20.53 20.56 11.4M
2021-12-16 21.52 21.73 21.20 21.46 6.4M
2021-12-15 21.38 21.91 21.17 21.42 10.8M
2021-12-14 21.24 21.37 20.95 21.36 6.6M
2021-12-13 21.26 21.28 20.83 21.13 7.1M
2021-12-10 21.34 21.57 20.97 21.13 9.7M
2021-12-09 21.48 21.53 20.80 21.45 15.1M
2021-12-08 21.42 21.90 21.29 21.56 9.7M
2021-12-07 22.18 22.35 21.27 21.47 8.1M
2021-12-06 22.49 23.00 22.00 22.05 10.6M
2021-12-03 22.40 22.59 22.10 22.30 9.6M
2021-12-02 23.39 23.44 21.70 22.38 17.1M
2021-12-01 23.35 23.99 23.05 23.16 18.6M
2021-11-30 22.30 23.55 22.20 22.80 25.8M
2021-11-29 20.80 22.80 20.52 22.62 31.6M
2021-11-26 20.29 20.85 20.20 20.73 7.3M
2021-11-25 20.54 20.60 20.21 20.29 4.7M
2021-11-24 20.53 20.74 20.41 20.54 5.3M
2021-11-23 20.74 20.75 20.38 20.52 5.2M
2021-11-22 20.35 20.98 20.20 20.74 9.0M
2021-11-19 19.90 20.57 19.87 20.24 5.3M
2021-11-18 20.30 20.46 19.88 19.96 6.4M
2021-11-17 19.73 20.58 19.58 20.46 6.7M
2021-11-16 20.26 20.26 19.63 19.73 6.2M
2021-11-15 20.68 20.80 20.08 20.29 6.5M
2021-11-12 20.40 20.81 20.40 20.68 6.1M
2021-11-11 20.31 20.65 20.26 20.50 4.4M
2021-11-10 20.25 20.65 20.08 20.39 5.2M
2021-11-09 19.71 20.41 19.61 20.30 6.8M
2021-11-08 19.80 19.83 19.20 19.71 5.9M
2021-11-05 19.95 20.18 19.61 19.76 6.4M
2021-11-04 19.71 20.17 19.70 19.96 6.2M
2021-11-03 19.42 19.79 19.10 19.70 6.7M
2021-11-02 19.39 20.37 19.15 19.39 14.2M
2021-11-01 18.20 19.45 18.19 19.28 12.9M
2021-10-29 18.29 19.13 18.22 18.96 6.7M
2021-10-28 18.92 18.93 18.14 18.29 9.8M
2021-10-27 19.39 19.41 19.05 19.09 4.8M
2021-10-26 19.15 19.36 19.03 19.15 6.6M
2021-10-25 18.90 19.27 18.63 19.15 8.3M
2021-10-22 19.02 19.29 18.84 18.92 9.2M
2021-10-21 19.48 19.60 18.91 18.98 13.5M
2021-10-20 20.10 20.23 19.39 19.60 14.1M
2021-10-19 20.90 20.90 19.99 20.08 13.5M
2021-10-18 21.70 21.77 20.66 20.90 10.4M
2021-10-15 22.53 22.68 21.59 21.63 9.8M
2021-10-14 23.06 23.18 22.43 22.53 7.3M
2021-10-13 22.41 23.48 22.30 23.19 5.8M
2021-10-12 24.27 24.27 22.22 22.99 12.0M
2021-10-11 22.77 24.98 22.48 24.09 13.3M
2021-10-08 22.83 23.21 22.20 22.77 6.8M
2021-09-30 22.24 22.81 22.08 22.34 7.3M
2021-09-29 23.02 23.29 22.02 22.23 8.1M
2021-09-28 23.06 23.38 22.75 23.29 7.0M
2021-09-27 24.22 24.22 22.66 23.33 11.0M
2021-09-24 24.98 25.51 23.87 23.99 11.1M
2021-09-23 24.10 24.95 23.75 24.72 12.4M
2021-09-22 23.65 24.27 23.40 23.85 6.3M
2021-09-17 23.90 24.22 22.80 23.88 9.4M
2021-09-16 24.66 24.66 23.70 23.90 8.9M
2021-09-15 24.60 24.76 24.10 24.42 8.7M
2021-09-14 24.84 25.15 24.35 24.50 10.1M
2021-09-13 25.00 25.67 24.57 24.69 14.1M
2021-09-10 24.29 25.52 24.29 25.26 17.9M
2021-09-09 24.36 25.05 24.17 24.43 11.4M
2021-09-08 24.50 25.26 24.20 24.55 28.8M
2021-09-07 22.96 24.74 22.72 24.74 27.6M
2021-09-06 21.71 22.68 21.30 22.49 13.3M
2021-09-03 22.10 22.40 21.41 21.50 13.0M
2021-09-02 22.33 22.79 21.80 22.08 16.6M
2021-09-01 22.55 23.25 22.17 22.56 13.1M
2021-08-31 23.05 23.71 22.30 22.66 12.4M
2021-08-30 23.34 24.33 23.16 23.38 13.2M
2021-08-27 23.31 23.88 22.55 23.65 10.7M
2021-08-26 23.86 24.27 23.19 23.46 10.6M
2021-08-25 24.16 24.37 23.60 23.79 11.2M
2021-08-24 24.62 24.65 23.60 24.15 15.9M
2021-08-23 23.33 24.88 23.00 24.60 16.8M
2021-08-20 23.13 24.03 22.69 23.33 12.2M
2021-08-19 22.78 23.37 22.64 23.10 11.0M
2021-08-18 22.92 23.13 22.29 22.88 15.9M
2021-08-17 25.76 25.76 23.00 23.00 28.8M
2021-08-16 25.92 27.20 25.37 25.56 13.3M
2021-08-13 27.58 27.71 25.98 26.50 18.0M
2021-08-12 27.81 29.23 26.58 26.98 25.8M
2021-08-11 27.54 28.07 26.96 27.02 20.4M
2021-08-10 25.92 28.25 25.90 28.09 35.5M
2021-08-09 25.61 26.60 25.09 26.08 24.2M
2021-08-06 23.59 25.70 23.40 25.54 38.1M
2021-08-05 21.95 23.79 21.73 23.36 20.7M
2021-08-04 21.88 22.21 21.76 21.86 6.4M
2021-08-03 22.00 22.75 21.69 21.85 9.3M
2021-08-02 22.00 22.74 21.95 22.00 13.3M
2021-07-30 20.80 22.30 20.60 21.80 14.0M
2021-07-29 20.50 21.06 20.36 20.81 7.1M
2021-07-28 21.01 21.01 19.82 20.09 8.2M
2021-07-27 22.22 22.50 21.00 21.07 14.8M
2021-07-26 21.11 22.50 21.11 21.76 21.5M
2021-07-23 19.78 20.94 19.63 20.90 15.3M
2021-07-22 19.74 19.79 19.42 19.77 4.0M
2021-07-21 19.88 19.88 19.57 19.75 3.6M
2021-07-20 19.49 19.97 19.36 19.83 3.7M
2021-07-19 19.78 19.94 19.40 19.52 2.9M
2021-07-16 19.10 19.94 18.86 19.62 6.2M
2021-07-15 19.27 19.36 18.80 19.08 4.0M
2021-07-14 19.49 19.54 19.13 19.20 4.2M
2021-07-13 20.06 20.12 19.20 19.54 8.5M
2021-07-12 18.57 20.15 18.45 20.06 13.2M
2021-07-09 18.68 18.69 18.11 18.37 3.9M
2021-07-08 18.88 18.90 18.55 18.62 4.1M
2021-07-07 18.52 18.82 18.31 18.74 2.9M
2021-07-06 18.40 18.90 18.38 18.52 3.0M
2021-07-05 18.66 18.66 18.27 18.40 3.6M
2021-07-02 18.64 19.00 18.43 18.58 3.5M
2021-07-01 19.45 19.45 18.71 18.71 3.9M
2021-06-30 19.36 19.73 19.00 19.14 4.4M
2021-06-29 19.78 20.02 19.32 19.35 3.4M
2021-06-28 19.81 20.00 19.66 19.79 3.1M
2021-06-25 20.10 20.10 19.75 19.81 3.5M
2021-06-24 19.96 20.13 19.80 20.02 3.9M
2021-06-23 19.84 20.05 19.75 19.97 3.9M
2021-06-22 19.99 20.10 19.68 19.82 2.9M
2021-06-21 19.42 20.00 19.42 20.00 6.0M
2021-06-18 18.82 19.51 18.80 19.42 4.8M
2021-06-17 18.31 18.89 18.31 18.82 3.2M
2021-06-16 18.80 18.80 18.27 18.36 2.9M
2021-06-15 18.99 19.13 18.42 18.62 3.3M
2021-06-11 19.58 19.63 19.01 19.05 4.2M
2021-06-10 19.48 19.65 19.00 19.48 3.2M
2021-06-09 19.80 19.90 19.41 19.47 3.5M
2021-06-08 23.78 23.83 23.40 23.59 2.2M
2021-06-07 23.96 24.29 23.59 23.78 3.6M
2021-06-04 23.30 24.14 23.18 23.68 3.8M
2021-06-03 23.70 24.05 23.38 23.40 2.2M
2021-06-02 24.09 24.14 23.57 23.59 3.1M
2021-06-01 23.87 24.21 23.41 24.09 5.1M
2021-05-31 22.63 23.75 22.58 23.57 6.5M
2021-05-28 22.85 22.93 22.62 22.70 2.6M
2021-05-27 22.51 22.90 22.51 22.80 2.4M
2021-05-26 22.23 22.78 22.23 22.59 2.7M
2021-05-25 22.09 22.46 21.88 22.25 2.5M
2021-05-24 22.08 22.20 21.81 22.04 1.8M
2021-05-21 22.53 22.54 22.08 22.09 2.3M
2021-05-20 22.55 22.75 22.38 22.47 1.6M
2021-05-19 22.69 22.95 22.50 22.57 2.1M
2021-05-18 22.61 22.62 22.38 22.60 1.9M
2021-05-17 22.10 22.67 22.09 22.60 3.7M
2021-05-14 21.53 22.11 21.53 22.10 2.7M
2021-05-13 22.01 22.25 21.45 21.52 2.4M
2021-05-12 22.09 22.15 21.82 22.01 1.2M
2021-05-11 21.40 22.42 21.40 22.09 2.7M
2021-05-10 22.33 22.33 21.51 21.52 3.6M
2021-05-07 22.98 22.99 22.24 22.34 3.5M
2021-05-06 23.00 23.16 22.88 22.93 2.1M
2021-04-30 23.20 23.29 22.70 23.08 5.9M
2021-04-29 23.48 23.68 23.32 23.60 3.7M
2021-04-28 23.10 23.51 22.91 23.48 3.7M
2021-04-27 23.15 23.19 22.90 23.10 2.6M
2021-04-26 22.97 23.47 22.86 23.19 3.7M
2021-04-23 23.12 23.28 22.85 22.98 2.4M
2021-04-22 23.61 23.64 23.03 23.08 4.5M
2021-04-21 22.90 23.57 22.90 23.57 4.9M
2021-04-20 22.80 23.54 22.80 23.01 4.9M
2021-04-19 22.66 22.91 22.46 22.72 3.7M
2021-04-16 22.26 22.65 22.12 22.55 2.3M
2021-04-15 22.32 22.32 22.02 22.27 1.9M
2021-04-14 22.40 22.45 22.18 22.29 2.6M
2021-04-13 22.78 22.78 22.23 22.31 2.2M
2021-04-12 22.90 23.44 22.51 22.57 3.0M
2021-04-09 23.21 23.50 23.01 23.04 2.6M
2021-04-08 23.59 23.65 23.23 23.25 2.3M
2021-04-07 23.28 23.67 23.28 23.60 2.3M
2021-04-06 23.01 23.60 23.00 23.48 3.0M
2021-04-02 22.98 23.11 22.88 22.97 1.9M
2021-04-01 23.25 23.25 22.68 22.91 2.9M
2021-03-31 23.26 23.37 23.00 23.11 1.9M
2021-03-30 22.85 23.51 22.85 23.31 4.0M
2021-03-29 23.01 23.28 22.76 22.92 2.9M
2021-03-26 22.27 22.87 22.27 22.81 3.2M
2021-03-25 22.34 22.74 22.10 22.41 2.6M
2021-03-24 23.27 23.41 22.41 22.49 3.4M
2021-03-23 23.57 23.58 23.22 23.27 2.2M
2021-03-22 23.41 23.58 23.34 23.57 2.0M
2021-03-19 23.48 23.70 23.20 23.42 1.9M
2021-03-18 23.68 23.75 23.41 23.58 2.0M
2021-03-17 23.30 23.58 23.10 23.52 2.0M
2021-03-16 23.40 23.58 23.24 23.39 1.7M
2021-03-15 23.50 23.59 23.18 23.38 2.0M
2021-03-12 23.98 23.98 23.20 23.59 2.3M
2021-03-11 23.05 23.88 23.05 23.60 3.4M
2021-03-10 23.46 23.64 23.00 23.05 2.8M
2021-03-09 24.31 24.69 22.61 23.22 6.1M
2021-03-08 25.25 25.36 24.44 24.44 4.4M
2021-03-05 24.83 25.28 24.70 25.19 3.2M
2021-03-04 25.66 25.66 25.14 25.15 3.7M
2021-03-03 25.56 25.85 24.98 25.68 5.7M
2021-03-02 26.50 26.54 25.63 25.78 5.1M
2021-03-01 26.57 26.61 26.10 26.49 5.0M
2021-02-26 26.00 26.60 25.62 26.32 6.7M
2021-02-25 25.82 26.39 25.30 26.15 6.8M
2021-02-24 26.12 26.49 25.50 25.70 5.9M
2021-02-23 25.61 26.18 25.02 25.91 6.9M
2021-02-22 25.53 25.87 25.00 25.82 6.8M
2021-02-19 25.70 25.72 24.81 25.54 6.0M
2021-02-18 26.15 26.28 25.68 25.76 4.9M
2021-02-10 25.79 25.95 25.41 25.91 4.9M
2021-02-09 25.20 25.96 24.85 25.80 5.6M
2021-02-08 24.75 24.97 24.33 24.97 3.6M
2021-02-05 25.46 25.56 24.50 24.72 4.9M
2021-02-04 24.68 25.35 24.18 25.18 8.1M
2021-02-03 25.25 25.25 24.22 24.29 6.6M
2021-02-02 25.05 25.41 24.87 25.14 5.3M
2021-02-01 24.87 25.44 24.86 25.16 5.4M
2021-01-29 25.79 26.11 24.11 24.80 10.2M
2021-01-28 26.78 26.80 25.46 25.60 10.4M
2021-01-27 26.81 27.30 26.52 26.92 6.7M
2021-01-26 28.70 28.70 26.78 26.80 13.9M
2021-01-25 29.33 29.99 28.68 28.69 14.2M
2021-01-22 28.33 29.20 28.12 29.02 12.5M
2021-01-21 28.24 28.55 27.72 28.33 9.3M
2021-01-20 27.69 28.20 27.56 27.87 7.1M
2021-01-19 28.27 28.27 27.54 27.68 8.2M
2021-01-18 26.93 28.37 26.93 28.29 12.3M
2021-01-15 26.72 27.15 26.35 26.77 9.2M
2021-01-14 27.68 28.03 26.85 26.87 12.8M
2021-01-13 29.47 29.50 27.80 27.86 20.2M
2021-01-12 29.13 29.82 28.60 29.39 13.8M
2021-01-11 30.08 30.49 28.81 28.90 16.5M
2021-01-08 31.01 31.41 29.12 30.02 23.6M
2021-01-07 29.88 32.00 29.40 31.26 28.0M
2021-01-06 30.05 30.49 29.32 29.65 18.6M
2021-01-05 29.50 30.18 29.25 29.55 20.1M
2021-01-04 27.59 29.80 27.56 29.50 22.2M