Dehua Tb A (002043)

002043
🏛️ China →
10.67
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.54 10.56 10.51 10.53 339.8K
09:35 10.53 10.54 10.50 10.52 173.2K
09:40 10.52 10.53 10.51 10.53 89.6K
09:45 10.53 10.54 10.45 10.50 717.4K
09:50 10.50 10.50 10.46 10.46 193.2K
09:55 10.47 10.49 10.45 10.47 328.4K
10:00 10.47 10.52 10.47 10.51 135.6K
10:05 10.51 10.57 10.51 10.55 450.8K
10:10 10.54 10.58 10.54 10.58 180.6K
10:15 10.58 10.60 10.58 10.59 275.1K
10:20 10.59 10.60 10.58 10.59 33.5K
10:25 10.59 10.60 10.58 10.59 57.2K
10:30 10.59 10.59 10.56 10.56 156.0K
10:35 10.56 10.59 10.56 10.58 123.4K
10:40 10.59 10.59 10.57 10.58 80.1K
10:45 10.58 10.60 10.57 10.58 95.2K
10:50 10.59 10.59 10.58 10.58 10.0K
10:55 10.58 10.59 10.58 10.58 58.8K
11:00 10.58 10.58 10.56 10.57 75.0K
11:05 10.57 10.57 10.55 10.56 43.5K
11:10 10.56 10.57 10.56 10.56 14.1K
11:15 10.56 10.57 10.55 10.55 83.5K
11:20 10.56 10.56 10.55 10.56 27.7K
11:25 10.55 10.56 10.53 10.55 116.2K
13:00 10.54 10.55 10.52 10.52 99.5K
13:05 10.53 10.53 10.51 10.51 46.9K
13:10 10.51 10.52 10.51 10.51 29.9K
13:15 10.51 10.52 10.50 10.50 44.7K
13:20 10.50 10.54 10.50 10.53 134.1K
13:25 10.53 10.54 10.52 10.54 84.4K
13:30 10.53 10.54 10.53 10.54 19.1K
13:35 10.54 10.55 10.53 10.54 23.4K
13:40 10.53 10.55 10.53 10.54 79.5K
13:45 10.54 10.57 10.54 10.56 188.9K
13:50 10.55 10.55 10.52 10.53 55.2K
13:55 10.53 10.54 10.51 10.52 57.4K
14:00 10.52 10.54 10.51 10.54 62.5K
14:05 10.54 10.54 10.52 10.53 119.6K
14:10 10.52 10.53 10.51 10.52 70.9K
14:15 10.52 10.54 10.51 10.53 76.3K
14:20 10.52 10.53 10.51 10.52 142.0K
14:25 10.52 10.55 10.51 10.52 89.2K
14:30 10.52 10.54 10.51 10.52 150.5K
14:35 10.52 10.54 10.51 10.53 113.4K
14:40 10.53 10.55 10.52 10.54 164.6K
14:45 10.54 10.56 10.52 10.54 188.7K
14:50 10.54 10.55 10.52 10.54 246.8K
14:55 10.53 10.54 10.52 10.52 52.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 10.53 10.69 10.45 10.67 8.4M
2025-09-26 10.54 10.60 10.45 10.51 6.2M
2025-09-25 10.70 10.72 10.54 10.56 5.8M
2025-09-24 10.57 10.72 10.53 10.65 5.2M
2025-09-23 10.53 10.63 10.44 10.61 6.8M
2025-09-22 10.72 10.76 10.51 10.60 6.0M
2025-09-19 10.62 10.77 10.53 10.75 7.6M
2025-09-18 11.00 11.05 10.53 10.60 15.6M
2025-09-17 10.95 11.18 10.95 11.00 8.9M
2025-09-16 10.92 11.02 10.83 11.00 7.6M
2025-09-15 10.82 10.99 10.77 10.93 9.6M
2025-09-12 10.86 10.93 10.80 10.82 8.6M
2025-09-11 10.83 11.08 10.80 10.87 12.2M
2025-09-10 10.93 11.28 10.82 10.87 16.0M
2025-09-09 10.78 10.95 10.68 10.93 13.1M
2025-09-08 10.58 10.79 10.53 10.79 12.6M
2025-09-05 10.42 10.61 10.21 10.58 11.8M
2025-09-04 10.76 10.79 10.57 10.68 12.6M
2025-09-03 10.88 10.89 10.65 10.74 8.7M
2025-09-02 10.85 10.89 10.71 10.85 11.9M
2025-09-01 10.88 10.90 10.74 10.85 13.6M
2025-08-29 10.69 10.91 10.69 10.77 15.7M
2025-08-28 10.46 10.63 10.42 10.63 16.1M
2025-08-27 10.77 10.81 10.42 10.46 21.0M
2025-08-26 10.91 10.91 10.71 10.80 18.8M
2025-08-25 10.50 11.11 10.46 10.91 32.2M
2025-08-22 10.48 10.49 10.36 10.48 12.5M
2025-08-21 10.56 10.61 10.41 10.45 14.0M
2025-08-20 10.34 10.55 10.29 10.53 15.4M
2025-08-19 10.50 10.77 10.38 10.40 28.0M
2025-08-18 10.25 10.36 10.17 10.22 12.7M
2025-08-15 10.05 10.22 10.05 10.21 7.7M
2025-08-14 10.25 10.28 10.06 10.09 8.8M
2025-08-13 10.33 10.49 10.21 10.25 8.7M
2025-08-12 10.16 10.30 10.11 10.28 13.4M
2025-08-11 10.14 10.18 10.07 10.14 6.7M
2025-08-08 10.17 10.18 10.09 10.10 4.2M
2025-08-07 10.14 10.21 10.08 10.17 10.3M
2025-08-06 10.06 10.10 10.03 10.08 5.7M
2025-08-05 10.02 10.09 10.00 10.08 7.0M
2025-08-04 10.03 10.18 9.92 10.04 8.5M
2025-08-01 9.98 10.05 9.97 9.99 5.4M
2025-07-31 10.06 10.12 9.94 9.99 16.6M
2025-07-30 10.19 10.37 10.10 10.14 16.3M
2025-07-29 10.21 10.28 10.00 10.10 12.5M
2025-07-28 10.38 10.41 10.16 10.18 8.9M
2025-07-25 10.29 10.43 10.23 10.37 13.3M
2025-07-24 10.16 10.28 10.15 10.26 9.7M
2025-07-23 10.22 10.41 10.19 10.24 18.3M
2025-07-22 10.11 10.14 10.02 10.14 10.0M
2025-07-21 9.97 10.12 9.92 10.08 11.5M
2025-07-18 9.97 9.99 9.88 9.95 8.4M
2025-07-17 9.95 9.97 9.87 9.96 7.8M
2025-07-16 9.95 9.98 9.87 9.94 6.1M
2025-07-15 10.07 10.08 9.89 9.94 7.9M
2025-07-14 10.10 10.14 9.99 10.08 7.9M
2025-07-11 10.11 10.24 10.04 10.07 11.7M
2025-07-10 9.90 10.12 9.89 10.11 11.8M
2025-07-09 9.86 10.03 9.83 9.94 14.2M
2025-07-08 9.75 9.87 9.75 9.84 7.6M
2025-07-07 9.73 9.82 9.70 9.77 7.2M
2025-07-04 9.83 9.86 9.73 9.73 7.8M
2025-07-03 9.85 9.92 9.79 9.84 8.5M
2025-07-02 9.77 9.85 9.73 9.85 7.8M
2025-07-01 9.77 9.79 9.72 9.76 5.0M
2025-06-30 9.83 9.86 9.72 9.80 10.5M
2025-06-27 9.89 9.93 9.82 9.84 6.0M
2025-06-26 9.88 9.95 9.82 9.91 7.0M
2025-06-25 9.95 9.95 9.75 9.89 9.3M
2025-06-24 9.65 9.95 9.62 9.92 9.4M
2025-06-23 9.67 9.71 9.46 9.62 9.2M
2025-06-20 9.80 9.88 9.75 9.75 4.6M
2025-06-19 10.05 10.05 9.76 9.83 9.4M
2025-06-18 10.05 10.06 9.97 10.02 4.6M
2025-06-17 10.15 10.16 10.01 10.04 7.1M
2025-06-16 10.15 10.18 10.06 10.14 6.0M
2025-06-13 10.08 10.20 10.01 10.15 11.2M
2025-06-12 10.05 10.18 10.00 10.09 6.8M
2025-06-11 10.01 10.19 10.00 10.05 11.4M
2025-06-10 10.02 10.11 9.98 10.03 7.6M
2025-06-09 10.00 10.03 9.96 9.99 8.1M
2025-06-06 10.09 10.10 9.98 10.00 5.7M
2025-06-05 10.10 10.10 9.99 10.08 6.3M
2025-06-04 10.06 10.10 9.96 10.10 7.2M
2025-06-03 10.11 10.11 9.98 10.00 6.3M
2025-05-30 10.03 10.16 9.98 10.11 7.6M
2025-05-29 10.01 10.05 9.93 10.02 8.4M
2025-05-28 10.29 10.34 10.25 10.29 4.8M
2025-05-27 10.30 10.33 10.23 10.30 6.8M
2025-05-26 10.41 10.44 10.25 10.30 9.3M
2025-05-23 10.41 10.57 10.30 10.40 12.6M
2025-05-22 10.37 10.45 10.23 10.42 9.6M
2025-05-21 10.35 10.42 10.32 10.37 7.4M
2025-05-20 10.29 10.47 10.23 10.33 13.7M
2025-05-19 10.23 10.30 10.19 10.29 7.1M
2025-05-16 10.29 10.30 10.18 10.23 6.2M
2025-05-15 10.31 10.36 10.23 10.29 5.4M
2025-05-14 10.29 10.35 10.18 10.31 9.1M
2025-05-13 10.44 10.45 10.22 10.30 16.3M
2025-05-12 10.60 10.62 10.31 10.39 18.9M
2025-05-09 10.46 10.65 10.43 10.58 8.8M
2025-05-08 10.41 10.51 10.33 10.49 6.0M
2025-05-07 10.57 10.83 10.40 10.47 11.6M
2025-05-06 10.38 10.42 10.25 10.41 10.2M
2025-04-30 10.49 10.58 10.31 10.32 9.5M
2025-04-29 10.62 10.69 10.47 10.50 6.7M
2025-04-28 11.06 11.08 10.49 10.53 14.3M
2025-04-25 11.15 11.35 11.03 11.07 14.8M
2025-04-24 11.08 11.18 10.95 11.05 6.6M
2025-04-23 11.18 11.20 11.06 11.07 5.8M
2025-04-22 10.88 11.22 10.83 11.18 11.6M
2025-04-21 11.13 11.14 10.78 10.96 8.6M
2025-04-18 11.01 11.03 10.83 10.97 8.0M
2025-04-17 10.71 11.33 10.61 11.01 26.1M
2025-04-16 10.52 10.72 10.47 10.70 8.6M
2025-04-15 10.52 10.55 10.35 10.55 4.4M
2025-04-14 10.57 10.60 10.45 10.50 5.5M
2025-04-11 10.53 10.61 10.46 10.49 5.2M
2025-04-10 10.55 10.76 10.53 10.62 10.2M
2025-04-09 10.24 10.80 9.95 10.65 16.0M
2025-04-08 9.72 10.45 9.72 10.33 19.7M
2025-04-07 10.20 10.22 9.44 9.60 16.2M
2025-04-03 10.42 10.67 10.41 10.49 7.5M
2025-04-02 10.61 10.65 10.44 10.53 9.7M
2025-04-01 10.66 10.81 10.60 10.63 7.6M
2025-03-31 10.86 10.96 10.60 10.66 7.3M
2025-03-28 10.94 11.01 10.83 10.93 5.5M
2025-03-27 10.83 11.00 10.82 10.93 5.1M
2025-03-26 10.93 10.98 10.85 10.91 5.5M
2025-03-25 10.95 11.02 10.82 10.98 6.9M
2025-03-24 10.99 11.09 10.86 11.03 8.6M
2025-03-21 10.96 11.13 10.94 10.99 5.8M
2025-03-20 11.19 11.35 11.01 11.03 8.1M
2025-03-19 11.06 11.35 11.02 11.17 9.6M
2025-03-18 11.20 11.20 10.99 11.05 7.8M
2025-03-17 10.96 11.28 10.96 11.18 17.6M
2025-03-14 10.76 10.96 10.75 10.93 12.5M
2025-03-13 10.99 11.02 10.66 10.77 11.3M
2025-03-12 11.18 11.20 10.98 11.01 11.7M
2025-03-11 11.02 11.20 10.86 11.13 12.2M
2025-03-10 10.75 11.29 10.73 11.08 26.4M
2025-03-07 10.82 10.82 10.60 10.71 12.6M
2025-03-06 10.65 10.85 10.50 10.83 14.3M
2025-03-05 10.65 10.65 10.41 10.64 13.7M
2025-03-04 10.78 10.80 10.51 10.61 15.0M
2025-03-03 11.03 11.24 10.71 10.81 21.6M
2025-02-28 11.28 11.37 10.99 11.03 15.0M
2025-02-27 10.73 11.35 10.65 11.22 33.8M
2025-02-26 10.40 11.05 10.40 10.73 26.3M
2025-02-25 10.50 10.53 10.42 10.44 8.1M
2025-02-24 10.60 10.71 10.50 10.56 9.3M
2025-02-21 10.55 10.67 10.41 10.60 9.4M
2025-02-20 10.64 10.71 10.50 10.55 9.6M
2025-02-19 10.66 10.69 10.57 10.64 7.8M
2025-02-18 10.98 10.98 10.63 10.67 11.1M
2025-02-17 10.94 11.09 10.77 11.01 11.8M
2025-02-14 11.02 11.06 10.80 10.94 13.1M
2025-02-13 10.72 11.21 10.67 11.05 24.0M
2025-02-12 10.56 10.70 10.51 10.70 8.3M
2025-02-11 10.66 10.66 10.41 10.60 9.6M
2025-02-10 10.62 10.67 10.51 10.62 11.3M
2025-02-07 10.43 10.70 10.31 10.59 14.4M
2025-02-06 10.49 10.53 10.28 10.44 11.6M
2025-02-05 10.98 11.05 10.43 10.49 16.7M
2025-01-27 10.82 11.14 10.81 10.98 9.2M
2025-01-24 10.76 10.85 10.65 10.79 8.8M
2025-01-23 10.83 10.97 10.76 10.76 7.7M
2025-01-22 10.94 11.00 10.69 10.73 9.5M
2025-01-21 11.13 11.20 10.95 11.00 8.1M
2025-01-20 11.23 11.31 11.02 11.05 7.4M
2025-01-17 11.08 11.36 10.91 11.19 10.2M
2025-01-16 10.89 11.18 10.86 11.07 10.7M
2025-01-15 10.95 11.03 10.78 10.84 9.0M
2025-01-14 10.82 11.06 10.72 10.97 12.3M
2025-01-13 10.84 11.01 10.71 10.82 5.4M
2025-01-10 11.18 11.22 10.91 10.92 7.6M
2025-01-09 11.35 11.38 11.00 11.15 11.1M
2025-01-08 11.54 11.57 11.21 11.45 8.6M
2025-01-07 11.61 11.84 11.45 11.56 7.2M
2025-01-06 11.37 11.87 11.22 11.62 11.5M
2025-01-03 11.75 11.88 11.35 11.39 9.1M
2025-01-02 11.83 12.17 11.60 11.71 12.3M