Daqian Ecology (603955)

603955
🏛️ China →
34.47
Última Actualización: 2025-09-30
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 14.56 14.71 14.40 14.69 0.9M
2023-12-28 14.16 14.63 14.01 14.56 0.9M
2023-12-27 14.09 14.25 13.90 14.18 0.8M
2023-12-26 14.36 14.36 13.95 14.04 1.0M
2023-12-25 14.50 14.51 14.05 14.17 1.1M
2023-12-22 14.80 14.85 14.36 14.41 1.0M
2023-12-21 14.67 14.81 14.38 14.80 0.8M
2023-12-20 14.63 14.85 14.63 14.64 0.9M
2023-12-19 14.73 14.73 14.47 14.62 0.7M
2023-12-18 14.80 14.96 14.55 14.58 1.4M
2023-12-15 14.74 14.85 14.50 14.70 1.0M
2023-12-14 14.68 14.79 14.59 14.63 1.0M
2023-12-13 14.72 14.89 14.57 14.58 1.0M
2023-12-12 14.73 14.86 14.45 14.71 1.4M
2023-12-11 14.73 14.98 14.51 14.66 1.4M
2023-12-08 15.25 15.30 14.80 14.84 1.3M
2023-12-07 15.40 15.47 15.06 15.20 1.0M
2023-12-06 15.31 15.55 15.25 15.38 1.4M
2023-12-05 15.50 15.57 15.22 15.28 1.2M
2023-12-04 15.44 15.68 15.28 15.38 1.0M
2023-12-01 15.36 15.50 15.20 15.33 1.3M
2023-11-30 15.51 15.70 15.22 15.42 1.0M
2023-11-29 15.74 15.74 15.40 15.45 1.1M
2023-11-28 15.49 15.87 15.44 15.72 1.9M
2023-11-27 15.57 15.92 15.38 15.46 1.2M
2023-11-24 15.76 15.92 15.47 15.57 1.2M
2023-11-23 15.68 15.87 15.58 15.75 1.1M
2023-11-22 15.75 15.90 15.66 15.74 0.9M
2023-11-21 15.95 15.95 15.71 15.75 1.1M
2023-11-20 15.75 15.85 15.50 15.83 1.5M
2023-11-17 15.78 15.82 15.65 15.70 0.8M
2023-11-16 15.83 15.99 15.68 15.72 0.8M
2023-11-15 15.87 15.91 15.65 15.83 1.1M
2023-11-14 15.90 15.94 15.51 15.74 1.4M
2023-11-13 15.92 15.99 15.74 15.84 1.0M
2023-11-10 15.80 15.99 15.63 15.87 0.8M
2023-11-09 15.79 15.97 15.74 15.90 1.0M
2023-11-08 15.88 15.95 15.70 15.79 0.7M
2023-11-07 15.87 15.92 15.65 15.82 0.9M
2023-11-06 16.02 16.02 15.73 15.88 1.1M
2023-11-03 15.91 16.07 15.82 15.87 0.8M
2023-11-02 15.92 16.05 15.75 15.91 0.7M
2023-11-01 15.85 16.10 15.62 16.00 1.5M
2023-10-31 15.62 15.86 15.60 15.74 0.9M
2023-10-30 15.57 15.97 15.24 15.70 1.4M
2023-10-27 15.49 15.70 15.26 15.61 1.2M
2023-10-26 15.88 15.92 15.33 15.53 1.7M
2023-10-25 15.35 16.00 15.33 15.87 1.9M
2023-10-24 13.98 15.25 13.98 15.18 2.0M
2023-10-23 14.56 14.57 13.90 14.00 1.0M
2023-10-20 14.76 14.85 14.55 14.58 0.7M
2023-10-19 14.58 15.11 14.42 14.64 1.2M
2023-10-18 15.16 15.22 14.58 14.63 1.4M
2023-10-17 14.69 15.48 14.66 15.15 2.3M
2023-10-16 14.56 14.65 14.39 14.58 0.8M
2023-10-13 14.81 14.82 14.47 14.56 0.8M
2023-10-12 14.88 14.92 14.62 14.86 0.8M
2023-10-11 14.77 14.98 14.61 14.88 1.3M
2023-10-10 14.82 14.99 14.72 14.77 0.5M
2023-10-09 15.30 15.39 14.71 14.82 1.2M
2023-09-28 15.15 15.37 15.15 15.33 0.7M
2023-09-27 15.10 15.43 15.02 15.15 0.7M
2023-09-26 15.17 15.29 15.10 15.14 0.4M
2023-09-25 15.30 15.43 14.89 15.12 0.8M
2023-09-22 15.12 15.31 15.00 15.25 0.8M
2023-09-21 15.42 15.54 15.11 15.14 0.6M
2023-09-20 15.75 15.96 15.36 15.38 1.3M
2023-09-19 15.96 16.03 15.67 15.76 0.8M
2023-09-18 15.46 15.99 15.00 15.91 1.3M
2023-09-15 15.36 15.60 15.36 15.40 0.7M
2023-09-14 15.68 15.98 15.31 15.37 1.0M
2023-09-13 16.05 16.05 15.50 15.78 1.9M
2023-09-12 15.67 16.15 15.48 16.13 1.8M
2023-09-11 15.85 15.85 15.42 15.61 0.9M
2023-09-08 15.86 15.92 15.51 15.54 0.8M
2023-09-07 16.28 16.35 15.80 15.80 0.9M
2023-09-06 16.22 16.43 16.12 16.24 1.1M
2023-09-05 16.23 16.33 16.00 16.30 1.3M
2023-09-04 15.74 16.22 15.64 16.17 1.3M
2023-09-01 15.89 15.89 15.42 15.60 0.9M
2023-08-31 16.16 16.26 15.51 15.52 1.2M
2023-08-30 16.12 16.56 16.02 16.07 1.2M
2023-08-29 15.68 16.20 15.67 16.17 1.2M
2023-08-28 15.92 16.31 15.62 15.74 1.6M
2023-08-25 15.56 15.98 15.38 15.40 1.1M
2023-08-24 15.75 15.77 15.32 15.45 1.2M
2023-08-23 16.01 16.45 15.80 15.90 1.2M
2023-08-22 16.66 16.84 15.71 16.13 1.9M
2023-08-21 16.32 17.05 16.29 16.65 1.7M
2023-08-18 16.21 16.73 15.91 16.31 1.1M
2023-08-17 15.88 16.25 15.66 16.21 0.9M
2023-08-16 16.04 16.31 15.72 15.88 0.8M
2023-08-15 16.13 16.41 16.01 16.10 0.8M
2023-08-14 15.91 16.28 15.81 16.28 0.9M
2023-08-11 16.33 16.37 16.02 16.02 0.9M
2023-08-10 16.05 16.36 16.05 16.22 0.6M
2023-08-09 16.34 16.43 16.01 16.01 0.7M
2023-08-08 16.35 16.67 16.15 16.34 1.2M
2023-08-07 16.85 16.85 16.12 16.13 1.3M
2023-08-04 16.73 16.88 16.59 16.61 0.6M
2023-08-03 16.66 16.98 16.55 16.67 0.7M
2023-08-02 16.72 16.98 16.61 16.84 0.7M
2023-08-01 16.72 16.93 16.48 16.76 1.0M
2023-07-31 16.80 17.11 16.51 16.72 1.1M
2023-07-28 17.01 17.13 16.69 16.80 1.1M
2023-07-27 17.26 17.26 17.00 17.04 1.1M
2023-07-26 17.14 17.30 16.90 17.13 1.5M
2023-07-25 16.91 17.19 16.88 17.12 1.0M
2023-07-24 16.78 17.08 16.72 16.92 0.9M
2023-07-21 16.65 16.93 16.63 16.78 0.8M
2023-07-20 17.11 17.17 16.61 16.71 0.9M
2023-07-19 17.27 17.29 16.82 17.04 1.1M
2023-07-18 17.12 17.30 16.90 17.01 1.2M
2023-07-17 17.15 17.32 16.93 17.05 1.4M
2023-07-14 17.30 17.50 17.00 17.26 1.5M
2023-07-13 16.61 17.33 16.40 17.29 2.4M
2023-07-12 16.40 17.07 16.33 16.71 2.4M
2023-07-11 15.62 16.44 15.51 16.35 1.8M
2023-07-10 15.84 15.84 15.26 15.57 1.3M
2023-07-07 15.27 15.48 15.22 15.29 0.7M
2023-07-06 15.28 15.39 15.15 15.27 0.5M
2023-07-05 15.25 15.43 15.10 15.22 0.7M
2023-07-04 15.20 15.50 15.10 15.25 0.6M
2023-07-03 15.28 15.44 15.15 15.31 0.7M
2023-06-30 14.82 15.28 14.77 15.20 0.8M
2023-06-29 14.42 14.85 14.41 14.80 0.7M
2023-06-28 14.58 14.60 14.25 14.43 0.7M
2023-06-27 13.89 14.61 13.89 14.58 1.1M
2023-06-26 14.17 14.20 13.91 13.94 0.8M
2023-06-21 14.41 14.49 14.16 14.18 0.7M
2023-06-20 14.53 14.72 14.34 14.42 1.0M
2023-06-19 15.00 15.00 14.56 14.65 0.9M
2023-06-16 14.92 15.28 14.92 14.94 0.7M
2023-06-15 14.90 15.08 14.80 14.92 0.6M
2023-06-14 15.25 15.30 14.93 14.97 0.7M
2023-06-13 15.11 15.50 15.09 15.21 0.7M
2023-06-12 15.40 15.70 14.95 15.34 0.9M
2023-06-09 15.62 15.74 15.31 15.40 0.6M
2023-06-08 15.47 15.63 15.38 15.54 0.5M
2023-06-07 15.68 15.77 15.35 15.47 0.8M
2023-06-06 15.99 16.02 15.50 15.56 0.8M
2023-06-05 16.01 16.17 15.70 16.03 0.8M
2023-06-02 15.55 15.80 15.47 15.69 0.7M
2023-06-01 15.55 15.67 15.25 15.47 0.7M
2023-05-31 15.50 15.76 15.43 15.55 0.6M
2023-05-30 15.24 15.58 15.20 15.51 0.6M
2023-05-29 16.10 16.11 15.30 15.48 1.1M
2023-05-26 16.06 16.30 15.80 15.94 0.6M
2023-05-25 16.10 16.13 15.77 16.06 0.8M
2023-05-24 16.71 16.71 15.98 16.03 1.2M
2023-05-23 16.72 17.08 16.60 16.61 0.7M
2023-05-22 16.68 17.01 16.48 16.88 1.0M
2023-05-19 17.15 17.15 16.40 16.63 1.1M
2023-05-18 17.10 17.20 16.82 16.97 0.9M
2023-05-17 16.78 17.03 16.50 17.00 1.0M
2023-05-16 17.25 17.25 16.57 16.64 0.9M
2023-05-15 17.26 17.26 16.79 17.12 0.8M
2023-05-12 17.51 17.60 17.00 17.07 1.0M
2023-05-11 17.30 17.57 17.00 17.42 1.3M
2023-05-10 17.28 17.48 17.15 17.18 1.2M
2023-05-09 17.35 17.49 17.17 17.41 1.6M
2023-05-08 17.35 17.49 17.17 17.36 1.8M
2023-05-05 16.97 17.15 16.62 17.03 1.5M
2023-05-04 16.44 17.03 16.43 16.99 1.1M
2023-04-28 16.40 16.72 16.20 16.66 1.3M
2023-04-27 16.00 16.59 15.95 16.41 1.6M
2023-04-26 15.70 16.10 15.40 16.03 1.8M
2023-04-25 15.95 15.95 15.15 15.40 1.4M
2023-04-24 15.60 16.25 15.29 15.97 1.6M
2023-04-21 16.23 16.23 15.66 15.66 1.2M
2023-04-20 16.04 16.24 15.95 16.16 0.9M
2023-04-19 16.15 16.24 15.85 16.19 1.1M
2023-04-18 16.25 16.35 16.03 16.19 0.7M
2023-04-17 16.53 16.58 16.22 16.35 1.1M
2023-04-14 16.19 16.60 16.10 16.49 1.5M
2023-04-13 16.04 16.18 15.79 16.08 1.2M
2023-04-12 16.16 16.27 15.50 15.91 1.5M
2023-04-11 16.31 16.49 15.95 16.10 1.2M
2023-04-10 16.35 16.50 16.20 16.41 1.1M
2023-04-07 16.26 16.67 16.16 16.49 1.4M
2023-04-06 16.53 16.53 16.06 16.13 1.1M
2023-04-04 16.34 16.85 16.17 16.53 1.9M
2023-04-03 16.20 16.42 15.97 16.39 2.1M
2023-03-31 15.83 16.34 15.79 16.20 1.5M
2023-03-30 15.96 16.14 15.60 15.84 1.4M
2023-03-29 15.67 15.90 15.59 15.88 1.4M
2023-03-28 15.71 15.89 15.54 15.69 2.2M
2023-03-27 16.95 17.02 15.59 15.71 4.5M
2023-03-24 17.27 17.31 16.95 17.03 1.1M
2023-03-23 17.79 17.83 17.20 17.27 1.3M
2023-03-22 17.61 17.77 17.46 17.63 1.0M
2023-03-21 16.80 17.64 16.60 17.63 1.6M
2023-03-20 17.40 17.45 16.84 16.94 0.9M
2023-03-17 16.91 17.45 16.91 17.26 1.4M
2023-03-16 16.80 17.24 16.80 16.91 1.0M
2023-03-15 16.80 17.10 16.73 16.93 0.8M
2023-03-14 17.19 17.20 16.69 16.72 1.6M
2023-03-13 17.70 17.90 17.31 17.33 1.3M
2023-03-10 18.02 18.02 17.70 17.93 1.2M
2023-03-09 18.04 18.16 17.78 18.12 1.8M
2023-03-08 18.11 18.17 17.60 18.02 2.4M
2023-03-07 17.36 18.49 17.32 18.27 4.4M
2023-03-06 17.24 17.42 17.17 17.36 1.0M
2023-03-03 17.15 17.36 17.13 17.24 0.9M
2023-03-02 17.66 17.66 17.10 17.17 1.7M
2023-03-01 17.48 17.68 17.30 17.68 1.7M
2023-02-28 17.78 17.96 17.34 17.48 1.6M
2023-02-27 17.76 18.12 17.39 17.64 1.4M
2023-02-24 17.99 18.15 17.70 17.70 1.1M
2023-02-23 18.50 18.50 17.92 18.06 1.1M
2023-02-22 18.19 18.27 18.10 18.22 0.5M
2023-02-21 18.34 18.59 18.10 18.23 1.1M
2023-02-20 18.49 18.63 18.05 18.36 1.1M
2023-02-17 18.37 18.66 18.06 18.18 1.2M
2023-02-16 18.64 19.16 18.25 18.36 2.7M
2023-02-15 18.70 18.88 18.47 18.64 1.3M
2023-02-14 19.01 19.09 18.60 18.73 1.6M
2023-02-13 19.27 19.32 18.70 19.06 2.5M
2023-02-10 19.12 19.40 19.00 19.27 1.0M
2023-02-09 19.11 19.40 18.98 19.12 1.4M
2023-02-08 18.80 19.15 18.75 19.10 1.4M
2023-02-07 18.83 19.27 18.59 18.79 1.9M
2023-02-06 19.15 19.15 18.64 18.71 2.0M
2023-02-03 19.79 19.79 19.05 19.28 2.4M
2023-02-02 20.13 20.13 19.66 19.71 1.4M
2023-02-01 19.55 20.28 19.50 20.00 2.7M
2023-01-31 19.93 19.99 19.52 19.69 1.1M
2023-01-30 20.09 20.40 19.62 20.05 2.2M
2023-01-20 19.91 20.09 19.73 19.95 0.6M
2023-01-19 20.11 20.11 19.68 19.81 1.0M
2023-01-18 20.44 20.45 20.03 20.10 0.9M
2023-01-17 19.84 20.77 19.48 20.45 2.4M
2023-01-16 19.48 19.94 19.20 19.65 1.6M
2023-01-13 19.38 19.38 19.03 19.31 0.7M
2023-01-12 19.30 19.60 19.10 19.23 0.7M
2023-01-11 19.77 19.94 19.43 19.58 1.0M
2023-01-10 20.06 20.06 19.65 19.77 0.7M
2023-01-09 20.09 20.37 19.65 19.94 1.9M
2023-01-06 19.70 20.30 19.62 20.01 2.2M
2023-01-05 19.86 19.90 19.40 19.55 1.5M
2023-01-04 19.97 19.97 19.38 19.81 1.4M
2023-01-03 18.62 19.97 18.38 19.87 2.4M