DBAPPSecurity Co (688023)

688023
🏛️ China →
52.12
Última Actualización: 2025-09-26
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
2024-12-31 42.90 43.09 40.71 40.80 2.4M
2024-12-30 43.26 43.56 41.79 42.50 1.8M
2024-12-27 43.94 44.77 43.20 43.28 2.0M
2024-12-26 43.20 44.56 42.80 43.92 2.3M
2024-12-25 45.91 45.99 43.06 43.54 3.3M
2024-12-24 46.57 46.75 45.24 45.88 1.9M
2024-12-23 48.22 48.86 45.54 45.98 2.9M
2024-12-20 48.20 49.36 47.66 48.55 2.2M
2024-12-19 47.50 48.42 46.60 48.24 2.7M
2024-12-18 48.33 49.29 47.47 48.00 2.7M
2024-12-17 49.32 50.18 48.21 48.33 2.5M
2024-12-16 50.78 51.14 48.78 49.16 2.9M
2024-12-13 53.16 53.50 50.57 50.73 5.9M
2024-12-12 55.39 56.56 53.18 54.40 4.1M
2024-12-11 54.33 56.87 54.22 55.52 4.6M
2024-12-10 53.95 56.98 52.69 54.94 6.1M
2024-12-09 53.40 54.00 51.50 51.91 2.6M
2024-12-06 53.53 54.10 51.87 53.13 3.2M
2024-12-05 51.21 53.38 50.83 53.09 3.3M
2024-12-04 54.48 54.74 51.11 51.17 3.6M
2024-12-03 51.47 52.99 50.28 52.48 3.4M
2024-12-02 51.03 52.49 50.35 51.68 2.9M
2024-11-29 48.92 51.68 48.20 50.91 2.9M
2024-11-28 49.30 50.48 48.60 48.86 2.2M
2024-11-27 47.53 49.30 46.00 49.30 3.0M
2024-11-26 48.77 49.49 47.53 47.56 2.3M
2024-11-25 51.47 51.85 47.52 48.66 4.2M
2024-11-22 50.51 55.00 50.13 50.80 5.4M
2024-11-21 49.46 51.44 49.01 50.71 3.5M
2024-11-20 49.02 50.83 48.40 49.80 3.0M
2024-11-19 47.81 49.47 47.20 49.23 2.9M
2024-11-18 51.20 51.99 47.20 47.68 4.3M
2024-11-15 52.10 54.26 50.65 51.29 4.2M
2024-11-14 55.40 56.48 51.99 52.20 4.8M
2024-11-13 55.23 56.36 53.20 55.52 5.1M
2024-11-12 59.33 59.33 54.66 55.59 6.9M
2024-11-11 50.50 59.96 50.00 59.33 8.5M
2024-11-08 50.31 52.50 49.88 50.10 5.4M
2024-11-07 47.90 49.77 47.47 49.56 3.5M
2024-11-06 48.04 49.85 47.32 47.91 4.4M
2024-11-05 45.37 48.45 45.05 48.00 4.4M
2024-11-04 44.89 45.90 44.50 45.31 2.7M
2024-11-01 48.40 48.87 44.92 44.93 5.1M
2024-10-31 50.25 50.48 47.50 48.92 5.4M
2024-10-30 50.13 51.54 49.04 50.21 3.2M
2024-10-29 51.58 52.87 50.62 50.80 4.1M
2024-10-28 50.00 52.00 49.84 51.50 4.0M
2024-10-25 49.62 51.11 49.18 50.30 3.3M
2024-10-24 51.49 51.69 49.48 49.60 4.3M
2024-10-23 50.65 54.28 50.11 52.08 4.9M
2024-10-22 53.02 53.99 50.75 51.40 5.6M
2024-10-21 53.06 56.58 51.46 53.47 7.5M
2024-10-18 47.87 54.18 46.50 52.28 7.5M
2024-10-17 50.00 51.53 48.00 48.16 6.7M
2024-10-16 45.88 48.44 45.00 47.14 4.0M
2024-10-15 48.58 50.90 47.00 47.14 5.8M
2024-10-14 46.67 49.38 44.58 48.58 7.2M
2024-10-11 50.02 52.54 45.50 46.82 9.4M
2024-10-10 58.90 60.65 52.05 52.35 10.4M
2024-10-09 51.00 63.58 49.80 55.58 16.0M
2024-10-08 53.28 53.52 50.59 53.52 9.3M
2024-09-30 41.00 44.60 39.75 44.60 10.8M
2024-09-27 33.55 37.99 33.31 37.17 2.6M
2024-09-26 32.05 32.73 31.68 32.72 3.1M
2024-09-25 32.30 32.95 31.95 32.11 3.4M
2024-09-24 31.60 32.30 30.78 31.96 4.4M
2024-09-23 30.00 31.93 29.66 31.40 4.7M
2024-09-20 29.36 30.16 29.23 29.80 2.4M
2024-09-19 28.11 29.39 27.92 29.30 2.2M
2024-09-18 28.72 29.14 27.67 28.03 1.5M
2024-09-13 29.11 29.50 28.66 28.70 2.5M
2024-09-12 29.60 30.18 29.13 29.17 1.8M
2024-09-11 29.30 29.64 29.05 29.56 1.4M
2024-09-10 28.50 29.75 27.95 29.44 2.0M
2024-09-09 28.88 29.06 28.40 28.52 1.6M
2024-09-06 29.98 29.98 28.90 29.08 1.4M
2024-09-05 29.69 30.27 29.69 29.90 1.8M
2024-09-04 29.05 30.03 29.05 29.77 2.0M
2024-09-03 29.01 29.60 29.01 29.43 1.8M
2024-09-02 30.36 30.57 29.20 29.26 2.5M
2024-08-30 29.37 30.84 29.37 30.37 2.8M
2024-08-29 29.21 29.86 29.01 29.51 2.5M
2024-08-28 29.17 29.85 28.18 29.42 3.8M
2024-08-27 28.98 29.45 27.76 27.79 2.4M
2024-08-26 28.45 29.58 28.05 29.05 2.4M
2024-08-23 28.35 29.20 28.03 28.45 3.3M
2024-08-22 27.56 29.55 27.43 28.28 3.2M
2024-08-21 26.63 27.96 26.63 27.56 2.7M
2024-08-20 27.54 27.67 26.57 26.59 1.6M
2024-08-19 27.51 28.24 27.20 27.56 1.3M
2024-08-16 28.50 28.64 27.50 27.55 1.7M
2024-08-15 27.40 28.97 27.26 28.55 2.1M
2024-08-14 28.13 28.27 27.58 27.62 1.2M
2024-08-13 27.74 28.10 27.34 28.00 1.3M
2024-08-12 28.50 28.50 27.51 27.70 1.8M
2024-08-09 29.60 29.86 28.56 28.58 2.8M
2024-08-08 28.54 30.27 28.23 29.49 3.2M
2024-08-07 28.99 29.50 28.50 28.78 1.9M
2024-08-06 28.52 29.00 28.38 28.98 1.5M
2024-08-05 28.65 29.78 28.08 28.10 2.7M
2024-08-02 29.54 29.80 28.74 28.75 2.2M
2024-08-01 29.60 29.90 29.12 29.55 2.3M
2024-07-31 27.88 29.50 27.56 29.49 2.8M
2024-07-30 27.65 28.28 27.41 27.90 1.4M
2024-07-29 28.03 28.31 27.46 27.72 1.6M
2024-07-26 28.01 28.78 27.79 28.16 1.5M
2024-07-25 27.80 28.60 27.51 28.02 1.9M
2024-07-24 28.53 28.85 27.77 27.99 2.2M
2024-07-23 29.16 29.82 28.62 28.70 2.8M
2024-07-22 29.30 29.95 28.88 29.44 3.7M
2024-07-19 27.31 28.29 27.14 28.03 2.1M
2024-07-18 27.20 27.31 26.38 27.22 1.9M
2024-07-17 27.58 28.10 27.42 27.42 1.6M
2024-07-16 27.02 27.77 26.90 27.53 2.0M
2024-07-15 28.19 28.50 27.08 27.17 1.8M
2024-07-12 28.88 29.04 28.13 28.17 2.0M
2024-07-11 28.45 29.05 28.26 28.89 2.4M
2024-07-10 28.01 28.90 27.68 27.84 1.8M
2024-07-09 27.57 28.26 26.92 28.17 2.8M
2024-07-08 28.38 28.50 27.37 27.48 2.3M
2024-07-05 28.60 29.30 28.08 28.77 2.3M
2024-07-04 30.11 30.35 28.69 28.72 3.0M
2024-07-03 31.73 31.83 30.09 30.09 3.0M
2024-07-02 30.31 31.70 30.31 30.81 2.3M
2024-07-01 30.92 30.92 29.78 30.15 2.1M
2024-06-28 31.69 32.08 30.72 30.78 2.4M
2024-06-27 32.83 32.91 31.53 31.68 2.0M
2024-06-26 30.77 32.69 30.19 32.64 2.2M
2024-06-25 31.55 31.80 30.33 30.72 2.2M
2024-06-24 32.67 32.96 31.19 31.33 2.6M
2024-06-21 33.09 33.28 32.46 32.99 2.3M
2024-06-20 33.85 34.87 33.29 33.38 3.5M
2024-06-19 35.19 35.22 33.75 33.79 2.1M
2024-06-18 33.75 35.04 33.51 34.65 2.1M
2024-06-17 33.89 34.46 33.32 33.72 1.8M
2024-06-14 34.46 34.46 33.53 33.97 2.4M
2024-06-13 33.85 35.10 33.24 34.50 2.4M
2024-06-12 34.09 34.62 33.85 33.92 1.7M
2024-06-11 32.62 34.23 32.17 34.11 2.5M
2024-06-07 32.69 33.51 32.59 32.99 2.4M
2024-06-06 34.95 35.05 32.39 32.45 3.3M
2024-06-05 34.98 35.55 34.73 34.85 1.7M
2024-06-04 35.74 35.78 34.47 34.99 2.1M
2024-06-03 36.26 36.90 35.46 35.76 2.1M
2024-05-31 36.54 37.30 36.32 37.00 2.0M
2024-05-30 36.17 36.72 35.39 36.31 1.6M
2024-05-29 35.75 36.76 35.75 36.25 1.6M
2024-05-28 36.52 36.92 35.69 35.89 1.8M
2024-05-27 36.15 36.53 35.02 36.52 3.1M
2024-05-24 38.01 38.01 35.58 35.58 3.6M
2024-05-23 38.96 39.52 37.74 37.86 2.3M
2024-05-22 38.05 39.09 37.79 38.99 1.9M
2024-05-21 38.79 38.90 37.92 37.98 2.2M
2024-05-20 38.92 40.25 38.55 38.79 3.0M
2024-05-17 38.15 39.46 37.70 38.92 2.9M
2024-05-16 38.64 39.39 38.08 38.17 2.2M
2024-05-15 39.31 39.42 38.47 38.50 1.7M
2024-05-14 40.74 41.38 38.92 39.39 2.4M
2024-05-13 42.08 42.08 40.04 40.39 2.1M
2024-05-10 43.71 43.81 41.93 42.29 1.6M
2024-05-09 43.28 44.19 43.28 43.35 1.4M
2024-05-08 44.81 44.81 43.12 43.23 1.5M
2024-05-07 44.52 45.19 44.32 44.81 1.4M
2024-05-06 44.65 45.22 44.17 44.48 1.9M
2024-04-30 44.17 44.60 43.14 43.91 1.9M
2024-04-29 43.30 44.94 43.10 44.17 2.6M
2024-04-26 41.47 43.62 40.40 43.28 2.9M
2024-04-25 41.68 42.57 40.99 41.67 1.4M
2024-04-24 40.74 41.92 40.58 41.88 1.2M
2024-04-23 40.39 41.37 39.84 40.75 1.7M
2024-04-22 39.25 40.74 37.69 39.69 2.1M
2024-04-19 40.29 40.58 38.94 39.12 1.9M
2024-04-18 41.15 42.05 39.75 40.65 2.1M
2024-04-17 39.45 41.38 39.45 41.05 2.0M
2024-04-16 41.54 41.80 39.00 39.10 2.4M
2024-04-15 43.93 44.40 41.25 42.00 2.2M
2024-04-12 44.62 45.29 43.87 43.87 1.3M
2024-04-11 44.31 45.48 44.31 44.54 1.2M
2024-04-10 45.79 46.12 44.29 44.68 1.4M
2024-04-09 45.19 46.34 44.95 46.18 1.6M
2024-04-08 47.69 47.89 45.18 45.18 1.9M
2024-04-03 48.39 48.39 46.64 46.64 1.8M
2024-04-02 50.08 50.62 48.22 48.46 1.9M
2024-04-01 48.46 49.88 48.32 49.88 1.8M
2024-03-29 49.39 50.00 47.47 48.12 1.8M
2024-03-28 47.42 49.37 46.76 48.63 2.3M
2024-03-27 50.73 50.98 47.00 47.05 3.0M
2024-03-26 53.12 53.82 50.53 50.85 2.9M
2024-03-25 56.28 57.30 53.23 53.31 2.7M
2024-03-22 56.92 57.69 54.69 56.45 3.4M
2024-03-21 58.46 59.43 56.49 57.35 3.7M
2024-03-20 55.82 58.12 55.82 57.93 4.0M
2024-03-19 55.39 57.00 54.62 56.12 3.8M
2024-03-18 54.89 55.50 53.70 55.50 3.4M
2024-03-15 55.32 55.73 53.46 54.85 3.7M
2024-03-14 58.37 58.46 54.77 55.77 6.2M
2024-03-13 58.46 62.57 57.00 59.23 7.2M
2024-03-12 53.75 55.08 53.34 54.91 2.4M
2024-03-11 52.04 53.35 51.39 53.31 1.7M
2024-03-08 51.94 52.35 50.43 52.04 2.3M
2024-03-07 53.84 54.50 51.62 51.62 1.8M
2024-03-06 54.05 54.58 52.40 53.84 1.9M
2024-03-05 54.92 55.58 53.09 53.69 2.4M
2024-03-04 56.89 58.00 54.62 55.77 2.7M
2024-03-01 55.39 57.05 55.06 56.75 2.7M
2024-02-29 52.39 55.92 52.35 55.00 3.0M
2024-02-28 58.85 60.64 52.88 53.46 3.5M
2024-02-27 56.92 59.33 55.18 59.27 2.2M
2024-02-26 56.00 57.62 54.62 56.15 2.0M
2024-02-23 55.39 56.29 53.42 55.90 2.1M
2024-02-22 52.51 54.05 52.07 53.91 2.0M
2024-02-21 51.55 54.10 50.02 52.08 2.6M
2024-02-20 50.14 51.92 49.46 51.54 3.0M
2024-02-19 55.22 55.22 49.75 50.92 4.7M
2024-02-08 47.35 53.69 46.15 53.61 4.9M
2024-02-07 43.46 49.45 42.90 46.68 4.6M
2024-02-06 41.02 43.52 38.33 42.77 3.6M
2024-02-05 46.75 46.75 39.89 41.16 3.4M
2024-02-02 49.89 49.96 44.90 46.92 3.1M
2024-02-01 48.60 51.52 48.60 49.74 2.9M
2024-01-31 54.23 54.62 49.17 50.25 3.2M
2024-01-30 55.95 56.48 53.72 53.84 1.7M
2024-01-29 59.08 59.50 55.86 55.98 2.8M
2024-01-26 61.54 61.92 58.23 58.23 2.9M
2024-01-25 59.09 62.05 57.54 61.66 2.6M
2024-01-24 58.77 59.72 56.34 58.96 1.8M
2024-01-23 58.46 58.99 57.19 58.18 1.9M
2024-01-22 61.54 62.29 57.59 57.87 2.3M
2024-01-19 63.02 63.35 61.46 61.52 1.9M
2024-01-18 63.82 65.11 61.91 63.02 2.4M
2024-01-17 67.25 68.08 63.86 64.10 2.1M
2024-01-16 68.30 68.45 65.95 67.30 1.5M
2024-01-15 69.23 69.91 67.54 67.79 1.8M
2024-01-12 70.89 71.04 69.09 69.14 1.4M
2024-01-11 70.08 72.54 69.32 71.29 2.1M
2024-01-10 72.02 72.02 69.15 70.11 2.5M
2024-01-09 73.15 73.99 70.77 72.16 1.7M
2024-01-08 75.71 75.71 72.65 72.66 1.3M
2024-01-05 76.45 77.58 74.61 75.53 1.7M
2024-01-04 79.51 79.89 75.48 75.61 2.5M
2024-01-03 82.31 82.31 78.75 79.34 1.1M
2024-01-02 85.12 85.12 81.92 82.00 1.2M