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
2023-12-29 11.20 11.53 11.09 11.47 7.0M
2023-12-28 10.65 11.35 10.53 11.23 10.7M
2023-12-27 10.42 10.63 10.36 10.60 5.8M
2023-12-26 10.70 10.70 10.29 10.40 5.9M
2023-12-25 10.65 10.90 10.60 10.65 5.8M
2023-12-22 10.84 11.05 10.64 10.66 10.4M
2023-12-21 11.11 11.24 10.70 10.75 7.3M
2023-12-20 11.30 11.49 11.10 11.13 4.1M
2023-12-19 11.39 11.55 11.19 11.30 5.2M
2023-12-18 11.45 11.56 11.31 11.41 4.7M
2023-12-15 11.82 11.93 11.00 11.36 9.1M
2023-12-14 12.22 12.26 11.78 11.83 4.2M
2023-12-13 12.15 12.27 12.01 12.16 2.7M
2023-12-12 12.03 12.25 12.00 12.10 2.6M
2023-12-11 11.71 12.09 11.62 12.07 3.4M
2023-12-08 11.85 11.94 11.74 11.76 2.5M
2023-12-07 11.88 11.93 11.60 11.85 2.4M
2023-12-06 11.87 11.99 11.77 11.88 2.2M
2023-12-05 12.19 12.19 11.86 11.87 2.4M
2023-12-04 12.17 12.29 12.06 12.19 3.3M
2023-12-01 12.15 12.22 12.00 12.17 3.5M
2023-11-30 12.40 12.40 12.09 12.13 3.9M
2023-11-29 12.44 12.56 12.36 12.40 3.2M
2023-11-28 12.32 12.45 12.25 12.43 2.8M
2023-11-27 12.34 12.46 12.25 12.36 3.0M
2023-11-24 12.50 12.55 12.25 12.35 3.0M
2023-11-23 12.36 12.50 12.31 12.47 1.9M
2023-11-22 12.50 12.64 12.36 12.38 2.8M
2023-11-21 12.68 12.80 12.50 12.50 3.0M
2023-11-20 12.52 12.70 12.48 12.69 3.6M
2023-11-17 12.42 12.51 12.31 12.47 2.7M
2023-11-16 12.50 12.52 12.20 12.35 2.7M
2023-11-15 12.48 12.59 12.31 12.45 4.0M
2023-11-14 12.21 12.47 12.14 12.45 6.4M
2023-11-13 11.98 12.22 11.86 12.20 5.6M
2023-11-10 11.83 11.97 11.73 11.92 2.9M
2023-11-09 11.97 12.01 11.80 11.83 2.7M
2023-11-08 11.98 12.01 11.85 11.92 2.9M
2023-11-07 12.03 12.03 11.85 11.92 3.4M
2023-11-06 12.00 12.10 11.89 11.92 3.0M
2023-11-03 11.66 12.03 11.59 11.96 3.4M
2023-11-02 11.93 12.07 11.61 11.63 3.9M
2023-11-01 12.00 12.06 11.86 11.96 4.7M
2023-10-31 11.87 12.28 11.75 12.00 6.4M
2023-10-30 11.43 11.88 11.39 11.81 5.5M
2023-10-27 11.20 11.47 11.14 11.42 2.4M
2023-10-26 11.20 11.34 10.92 11.31 3.3M
2023-10-25 11.21 11.40 11.05 11.22 3.3M
2023-10-24 11.33 11.45 11.10 11.13 4.0M
2023-10-23 11.39 11.55 11.18 11.30 3.1M
2023-10-20 11.62 11.74 11.34 11.35 4.2M
2023-10-19 11.82 11.98 11.68 11.72 3.6M
2023-10-18 12.04 12.08 11.75 11.75 3.0M
2023-10-17 12.05 12.09 11.88 12.06 2.8M
2023-10-16 12.16 12.17 11.87 11.99 3.5M
2023-10-13 12.00 12.26 11.90 12.16 2.8M
2023-10-12 12.02 12.12 11.95 12.02 2.7M
2023-10-11 12.02 12.17 11.86 12.04 2.8M
2023-10-10 11.80 12.04 11.80 11.96 2.8M
2023-10-09 11.98 12.29 11.83 11.86 3.0M
2023-09-28 11.63 12.08 11.63 12.00 3.7M
2023-09-27 11.72 11.77 11.60 11.62 2.5M
2023-09-26 11.90 12.06 11.68 11.71 3.2M
2023-09-25 12.12 12.18 11.81 12.01 3.7M
2023-09-22 11.82 12.14 11.81 12.13 2.8M
2023-09-21 11.83 11.96 11.80 11.88 1.7M
2023-09-20 11.89 12.02 11.86 11.87 2.0M
2023-09-19 12.16 12.16 11.87 11.97 3.2M
2023-09-18 12.15 12.18 11.98 12.13 2.1M
2023-09-15 12.15 12.21 12.01 12.12 2.4M
2023-09-14 12.22 12.29 12.04 12.13 2.8M
2023-09-13 12.35 12.41 12.10 12.17 3.5M
2023-09-12 12.39 12.44 12.28 12.37 2.9M
2023-09-11 12.43 12.48 12.33 12.38 3.7M
2023-09-08 12.21 12.48 12.10 12.43 4.0M
2023-09-07 12.30 12.30 12.10 12.21 3.5M
2023-09-06 11.94 12.27 11.81 12.27 3.6M
2023-09-05 11.83 11.97 11.76 11.93 2.6M
2023-09-04 11.80 11.95 11.73 11.83 3.1M
2023-09-01 11.83 11.99 11.66 11.78 2.9M
2023-08-31 11.68 11.85 11.68 11.82 4.1M
2023-08-30 11.71 11.89 11.65 11.78 3.9M
2023-08-29 11.01 11.74 10.90 11.65 7.4M
2023-08-28 11.98 11.98 10.98 11.00 4.0M
2023-08-25 11.28 11.33 10.96 11.08 4.4M
2023-08-24 11.38 11.55 11.28 11.32 1.9M
2023-08-23 11.65 11.65 11.37 11.37 2.7M
2023-08-22 11.66 11.80 11.40 11.65 2.9M
2023-08-21 11.89 12.00 11.61 11.61 2.1M
2023-08-18 12.05 12.10 11.86 11.87 2.3M
2023-08-17 11.70 12.03 11.62 11.97 2.8M
2023-08-16 11.93 12.00 11.71 11.74 2.3M
2023-08-15 12.07 12.16 11.84 11.97 1.9M
2023-08-14 12.02 12.17 11.85 12.06 2.4M
2023-08-11 12.36 12.36 12.02 12.03 3.3M
2023-08-10 12.45 12.70 12.36 12.36 2.0M
2023-08-09 12.58 12.65 12.46 12.49 1.5M
2023-08-08 12.67 12.70 12.55 12.58 1.6M
2023-08-07 12.66 12.72 12.59 12.67 2.0M
2023-08-04 12.64 12.74 12.54 12.65 2.1M
2023-08-03 12.78 12.78 12.60 12.62 2.2M
2023-08-02 12.69 12.78 12.62 12.78 2.1M
2023-08-01 12.58 12.72 12.52 12.69 2.3M
2023-07-31 12.52 12.63 12.49 12.61 2.8M
2023-07-28 12.53 12.54 12.37 12.52 2.8M
2023-07-27 12.60 12.69 12.46 12.50 2.7M
2023-07-26 12.59 12.65 12.49 12.60 2.0M
2023-07-25 12.60 12.76 12.55 12.62 2.9M
2023-07-24 12.53 12.84 12.35 12.58 4.1M
2023-07-21 12.40 12.55 12.32 12.43 2.5M
2023-07-20 12.69 12.75 12.40 12.44 4.3M
2023-07-19 12.90 12.96 12.65 12.70 2.5M
2023-07-18 12.79 12.99 12.65 12.85 3.1M
2023-07-17 12.89 12.92 12.65 12.78 4.2M
2023-07-14 13.05 13.14 12.90 12.98 3.1M
2023-07-13 13.00 13.12 12.93 13.09 3.1M
2023-07-12 13.27 13.32 12.92 12.96 4.5M
2023-07-11 13.19 13.66 13.15 13.34 5.8M
2023-07-10 13.29 13.48 13.15 13.22 3.4M
2023-07-07 13.78 13.78 13.33 13.38 3.6M
2023-07-06 13.68 13.85 13.61 13.64 2.6M
2023-07-05 13.93 13.96 13.64 13.69 3.6M
2023-07-04 13.67 13.78 13.60 13.74 3.2M
2023-07-03 13.64 14.02 13.60 13.73 4.4M
2023-06-30 13.60 13.74 13.49 13.65 3.8M
2023-06-29 13.18 13.75 13.18 13.60 5.6M
2023-06-28 12.99 13.37 12.86 13.24 4.3M
2023-06-27 13.05 13.25 12.95 13.04 3.5M
2023-06-26 13.22 13.45 13.06 13.11 4.3M
2023-06-21 13.59 13.60 13.28 13.38 4.5M
2023-06-20 13.56 13.68 13.39 13.59 4.9M
2023-06-19 13.10 13.95 13.10 13.59 9.5M
2023-06-16 12.92 13.21 12.91 13.15 2.7M
2023-06-15 12.96 13.09 12.90 12.97 3.1M
2023-06-14 12.85 13.20 12.77 13.01 3.8M
2023-06-13 12.92 13.03 12.85 12.88 2.5M
2023-06-12 12.71 13.10 12.67 12.91 3.2M
2023-06-09 12.65 12.79 12.43 12.70 3.3M
2023-06-08 12.70 12.80 12.47 12.72 4.3M
2023-06-07 12.93 12.97 12.65 12.73 4.4M
2023-06-06 13.35 13.48 12.85 12.89 4.7M
2023-06-05 13.20 13.37 13.19 13.31 3.2M
2023-06-02 13.39 13.59 13.24 13.30 4.1M
2023-06-01 13.51 13.78 13.30 13.46 3.7M
2023-05-31 13.30 13.73 13.15 13.51 5.8M
2023-05-30 13.22 13.43 12.98 13.27 6.8M
2023-05-29 13.03 13.33 12.70 13.22 6.5M
2023-05-26 13.00 13.00 12.65 12.92 2.7M
2023-05-25 13.02 13.17 12.81 13.00 3.5M
2023-05-24 13.16 13.26 13.00 13.03 2.9M
2023-05-23 13.27 13.30 13.11 13.19 2.5M
2023-05-22 13.25 13.35 13.03 13.25 4.1M
2023-05-19 13.09 13.25 13.00 13.25 3.1M
2023-05-18 12.84 13.13 12.80 13.08 3.9M
2023-05-17 12.66 12.95 12.60 12.88 3.2M
2023-05-16 13.04 13.04 12.65 12.83 5.6M
2023-05-15 12.97 13.06 12.66 13.04 4.5M
2023-05-12 13.08 13.23 12.79 12.97 5.5M
2023-05-11 13.19 13.28 13.07 13.15 3.0M
2023-05-10 13.30 13.45 13.02 13.20 4.7M
2023-05-09 13.66 13.70 13.24 13.30 4.9M
2023-05-08 13.65 13.68 13.26 13.62 4.0M
2023-05-05 13.81 13.81 13.22 13.38 5.7M
2023-05-04 13.96 13.98 13.70 13.73 4.5M
2023-04-28 13.64 14.05 13.64 13.99 3.9M
2023-04-27 13.80 14.03 13.50 13.75 4.9M
2023-04-26 13.48 13.93 13.41 13.59 4.5M
2023-04-25 13.89 14.06 13.31 13.48 5.6M
2023-04-24 13.72 14.04 13.70 13.93 4.4M
2023-04-21 14.20 14.65 13.76 13.77 6.7M
2023-04-20 14.35 14.46 14.15 14.23 2.6M
2023-04-19 14.37 14.57 14.23 14.34 2.3M
2023-04-18 14.49 14.55 14.27 14.37 3.3M
2023-04-17 14.39 14.87 14.34 14.49 4.3M
2023-04-14 14.63 14.70 14.14 14.38 6.3M
2023-04-13 15.18 15.18 14.48 14.54 6.5M
2023-04-12 15.18 15.18 14.98 15.07 4.1M
2023-04-11 15.40 15.49 15.02 15.10 4.0M
2023-04-10 15.74 16.00 15.37 15.40 5.3M
2023-04-07 15.00 15.65 14.90 15.56 6.0M
2023-04-06 14.90 15.15 14.84 14.97 4.1M
2023-04-04 15.39 15.43 14.87 14.95 5.4M
2023-04-03 15.00 15.45 14.93 15.30 6.3M
2023-03-31 14.83 14.98 14.77 14.93 2.7M
2023-03-30 15.09 15.22 14.84 14.93 3.7M
2023-03-29 15.08 15.23 14.88 15.11 4.1M
2023-03-28 15.28 15.49 15.03 15.03 4.3M
2023-03-27 15.10 15.73 15.09 15.28 5.9M
2023-03-24 15.30 15.44 15.05 15.09 2.8M
2023-03-23 15.11 15.31 14.98 15.29 2.8M
2023-03-22 15.34 15.34 15.05 15.11 2.0M
2023-03-21 15.00 15.30 14.90 15.19 4.1M
2023-03-20 15.30 15.32 14.86 14.90 4.2M
2023-03-17 15.24 15.39 15.17 15.22 2.2M
2023-03-16 15.50 15.53 15.10 15.11 2.8M
2023-03-15 15.51 15.64 15.43 15.46 2.6M
2023-03-14 15.75 15.78 15.08 15.31 3.9M
2023-03-13 15.76 15.78 15.50 15.65 3.2M
2023-03-10 15.78 15.95 15.71 15.77 2.2M
2023-03-09 15.92 16.00 15.79 15.90 2.4M
2023-03-08 15.66 15.87 15.62 15.80 2.0M
2023-03-07 16.11 16.13 15.63 15.66 3.7M
2023-03-06 16.07 16.25 16.01 16.11 3.2M
2023-03-03 15.98 16.14 15.83 16.00 2.4M
2023-03-02 16.12 16.29 15.90 15.92 4.4M
2023-03-01 15.60 16.00 15.46 15.92 5.3M
2023-02-28 15.32 15.80 15.22 15.60 4.5M
2023-02-27 15.56 15.56 15.21 15.32 4.0M
2023-02-24 15.41 15.65 15.38 15.56 2.9M
2023-02-23 15.50 15.63 15.35 15.41 2.4M
2023-02-22 15.50 15.65 15.38 15.45 4.0M
2023-02-21 15.35 15.84 15.19 15.41 5.0M
2023-02-20 15.24 15.40 15.03 15.35 3.1M
2023-02-17 15.22 15.43 15.10 15.24 3.1M
2023-02-16 15.78 15.78 15.14 15.28 5.5M
2023-02-15 15.68 15.84 15.62 15.78 2.4M
2023-02-14 15.66 15.75 15.56 15.68 2.3M
2023-02-13 15.53 15.84 15.40 15.67 3.4M
2023-02-10 15.63 15.75 15.37 15.48 3.1M
2023-02-09 15.25 15.75 15.25 15.64 5.4M
2023-02-08 15.61 15.70 15.29 15.33 4.6M
2023-02-07 15.40 15.75 15.31 15.60 5.3M
2023-02-06 15.39 15.71 15.26 15.45 4.5M
2023-02-03 15.31 15.50 15.06 15.45 5.5M
2023-02-02 15.30 15.36 15.13 15.13 3.9M
2023-02-01 14.74 15.34 14.74 15.27 6.3M
2023-01-31 14.97 15.15 14.68 14.74 9.2M
2023-01-30 14.59 15.43 14.58 14.97 6.3M
2023-01-20 14.57 14.75 14.45 14.50 3.1M
2023-01-19 14.37 14.55 14.21 14.50 2.3M
2023-01-18 14.33 14.44 14.12 14.33 2.1M
2023-01-17 14.20 14.46 14.15 14.28 3.6M
2023-01-16 14.42 14.51 14.20 14.21 3.2M
2023-01-13 14.48 14.48 14.18 14.27 2.4M
2023-01-12 14.51 14.68 14.40 14.49 3.0M
2023-01-11 14.71 14.79 14.46 14.48 2.8M
2023-01-10 14.57 14.83 14.45 14.71 3.3M
2023-01-09 14.52 14.61 14.34 14.55 5.1M
2023-01-06 13.88 14.78 13.81 14.40 10.4M
2023-01-05 13.82 13.90 13.58 13.88 2.7M
2023-01-04 13.63 13.84 13.58 13.72 2.0M
2023-01-03 13.15 13.70 13.08 13.65 3.4M