Dongguan Devel A (000828)

000828
🏛️ China →
11.17
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 10.64 10.77 10.61 10.74 12.1M
2023-12-28 10.55 10.76 10.45 10.70 14.4M
2023-12-27 10.40 10.71 10.38 10.60 13.9M
2023-12-26 10.80 10.84 10.35 10.48 19.1M
2023-12-25 10.60 10.60 10.31 10.47 9.8M
2023-12-22 10.72 10.81 10.58 10.61 11.2M
2023-12-21 10.60 10.77 10.50 10.71 10.8M
2023-12-20 10.87 10.90 10.60 10.66 12.5M
2023-12-19 10.95 11.00 10.76 10.85 14.9M
2023-12-18 11.22 11.23 10.96 11.00 17.6M
2023-12-15 11.25 11.37 11.10 11.24 16.2M
2023-12-14 11.36 11.39 11.12 11.23 18.5M
2023-12-13 11.35 11.44 11.24 11.26 18.7M
2023-12-12 11.64 11.74 11.33 11.37 38.1M
2023-12-11 11.42 11.71 11.28 11.63 34.6M
2023-12-08 11.76 11.99 11.50 11.57 44.3M
2023-12-07 11.41 12.00 11.35 11.83 59.7M
2023-12-06 11.00 11.77 10.91 11.50 63.4M
2023-12-05 10.81 11.11 10.78 10.91 26.7M
2023-12-04 11.20 11.20 10.87 10.89 39.9M
2023-12-01 10.66 10.76 10.58 10.72 16.6M
2023-11-30 10.56 10.66 10.50 10.63 17.4M
2023-11-29 10.74 10.74 10.56 10.57 19.4M
2023-11-28 10.77 10.85 10.63 10.70 20.3M
2023-11-27 10.93 10.93 10.70 10.80 20.9M
2023-11-24 10.99 11.04 10.85 10.98 20.7M
2023-11-23 10.87 11.07 10.78 11.05 26.7M
2023-11-22 10.90 11.18 10.88 10.90 30.8M
2023-11-21 11.18 11.33 11.05 11.10 36.5M
2023-11-20 11.26 11.34 11.03 11.22 33.1M
2023-11-17 11.01 11.35 11.00 11.23 46.3M
2023-11-16 11.73 11.97 11.10 11.21 75.0M
2023-11-15 11.90 12.35 11.69 11.91 74.8M
2023-11-14 12.00 12.43 11.52 11.98 104.6M
2023-11-13 13.60 13.80 12.38 12.38 99.9M
2023-11-10 11.88 14.36 11.88 13.76 160.1M
2023-11-09 12.78 13.20 12.41 13.20 125.0M
2023-11-08 12.00 12.00 12.00 12.00 10.2M
2023-11-07 10.91 10.91 10.91 10.91 7.3M
2023-11-06 9.80 9.92 9.67 9.92 15.6M
2023-11-03 8.98 9.06 8.98 9.02 3.4M
2023-11-02 9.04 9.06 8.98 8.98 2.7M
2023-11-01 9.02 9.05 8.98 9.04 3.2M
2023-10-31 9.03 9.04 8.96 9.02 3.7M
2023-10-30 8.98 9.03 8.92 8.99 4.0M
2023-10-27 9.00 9.07 8.99 9.02 5.0M
2023-10-26 8.84 9.03 8.80 9.03 5.8M
2023-10-25 8.98 9.07 8.92 8.93 8.3M
2023-10-24 8.58 8.97 8.58 8.90 8.4M
2023-10-23 8.84 8.88 8.55 8.57 8.2M
2023-10-20 8.74 9.03 8.74 8.90 7.1M
2023-10-19 8.72 8.97 8.70 8.81 6.3M
2023-10-18 8.88 8.88 8.74 8.77 2.9M
2023-10-17 8.90 8.95 8.84 8.88 2.0M
2023-10-16 8.87 8.92 8.83 8.90 2.3M
2023-10-13 8.88 8.93 8.83 8.89 2.2M
2023-10-12 8.91 8.95 8.85 8.90 3.2M
2023-10-11 8.90 8.95 8.79 8.83 3.3M
2023-10-10 9.00 9.03 8.88 8.90 3.5M
2023-10-09 9.00 9.03 8.88 8.95 4.0M
2023-09-28 9.03 9.06 9.00 9.01 3.4M
2023-09-27 9.05 9.08 9.03 9.03 2.6M
2023-09-26 9.08 9.08 9.01 9.04 2.7M
2023-09-25 9.15 9.15 9.05 9.08 3.4M
2023-09-22 9.11 9.17 9.06 9.15 3.6M
2023-09-21 9.14 9.18 9.07 9.08 3.0M
2023-09-20 9.20 9.20 9.10 9.14 3.1M
2023-09-19 9.13 9.22 9.11 9.18 4.5M
2023-09-18 9.12 9.15 9.05 9.12 3.4M
2023-09-15 9.09 9.14 9.05 9.10 3.9M
2023-09-14 9.00 9.09 8.99 9.07 3.5M
2023-09-13 9.07 9.08 8.98 9.02 4.1M
2023-09-12 9.06 9.09 9.03 9.06 3.4M
2023-09-11 9.03 9.09 8.99 9.06 3.9M
2023-09-08 9.01 9.07 8.99 9.02 3.5M
2023-09-07 9.08 9.13 9.02 9.02 4.5M
2023-09-06 9.04 9.12 9.02 9.10 4.4M
2023-09-05 9.08 9.17 9.05 9.09 8.3M
2023-09-04 9.02 9.10 8.97 9.10 6.7M
2023-09-01 9.09 9.12 8.98 8.99 9.0M
2023-08-31 9.17 9.22 9.05 9.09 11.3M
2023-08-30 9.64 9.67 9.17 9.19 26.3M
2023-08-29 9.72 9.86 9.56 9.78 38.1M
2023-08-28 10.51 10.51 9.84 9.91 47.5M
2023-08-25 9.33 9.82 9.32 9.55 13.1M
2023-08-24 9.41 9.58 9.38 9.38 4.6M
2023-08-23 9.49 9.54 9.39 9.39 4.0M
2023-08-22 9.55 9.58 9.41 9.47 5.0M
2023-08-21 9.53 9.68 9.51 9.51 5.9M
2023-08-18 9.63 9.70 9.54 9.54 4.7M
2023-08-17 9.68 9.79 9.57 9.67 4.4M
2023-08-16 9.62 9.80 9.55 9.68 6.2M
2023-08-15 9.67 9.72 9.54 9.68 5.9M
2023-08-14 9.58 9.65 9.53 9.63 5.7M
2023-08-11 9.85 9.86 9.64 9.66 9.1M
2023-08-10 9.74 10.00 9.74 9.98 10.5M
2023-08-09 9.87 9.93 9.73 9.77 9.6M
2023-08-08 9.90 10.05 9.75 9.94 9.4M
2023-08-07 9.81 10.10 9.80 9.91 8.7M
2023-08-04 10.10 10.16 9.94 9.96 14.3M
2023-08-03 9.87 10.06 9.80 9.95 7.8M
2023-08-02 9.80 9.99 9.78 9.91 8.3M
2023-08-01 9.76 9.89 9.76 9.82 5.3M
2023-07-31 9.87 9.96 9.80 9.84 9.8M
2023-07-28 9.53 9.89 9.45 9.85 11.8M
2023-07-27 9.52 9.54 9.44 9.50 2.7M
2023-07-26 9.47 9.52 9.41 9.51 3.1M
2023-07-25 9.38 9.55 9.38 9.50 4.9M
2023-07-24 9.29 9.39 9.24 9.36 3.6M
2023-07-21 9.27 9.32 9.22 9.30 2.3M
2023-07-20 9.36 9.36 9.24 9.26 2.2M
2023-07-19 9.23 9.32 9.22 9.32 2.3M
2023-07-18 9.22 9.27 9.17 9.26 2.3M
2023-07-17 9.22 9.22 9.14 9.22 2.4M
2023-07-14 9.23 9.28 9.20 9.23 1.8M
2023-07-13 9.15 9.24 9.13 9.21 2.3M
2023-07-12 9.25 9.25 9.12 9.15 2.2M
2023-07-11 9.18 9.25 9.15 9.24 2.3M
2023-07-10 9.23 9.27 9.14 9.17 2.9M
2023-07-07 9.10 9.31 9.06 9.22 4.5M
2023-07-06 9.14 9.16 9.04 9.10 2.8M
2023-07-05 9.18 9.19 9.11 9.14 2.8M
2023-07-04 9.21 9.21 9.12 9.16 2.5M
2023-07-03 9.18 9.25 9.14 9.17 4.7M
2023-06-30 9.21 9.24 9.10 9.15 3.9M
2023-06-29 9.36 9.55 9.30 9.39 5.2M
2023-06-28 9.15 9.40 9.09 9.38 6.3M
2023-06-27 9.03 9.16 8.96 9.13 2.9M
2023-06-26 9.00 9.08 8.95 9.00 3.2M
2023-06-21 9.10 9.13 9.02 9.04 2.7M
2023-06-20 9.25 9.25 9.12 9.12 3.3M
2023-06-19 9.40 9.40 9.18 9.19 3.8M
2023-06-16 9.32 9.46 9.30 9.35 3.0M
2023-06-15 9.26 9.35 9.23 9.33 2.5M
2023-06-14 9.25 9.34 9.22 9.28 2.4M
2023-06-13 9.22 9.28 9.21 9.24 1.9M
2023-06-12 9.34 9.35 9.21 9.23 3.4M
2023-06-09 9.46 9.48 9.32 9.32 3.1M
2023-06-08 9.35 9.48 9.33 9.45 4.2M
2023-06-07 9.23 9.43 9.23 9.38 3.6M
2023-06-06 9.37 9.43 9.24 9.26 3.4M
2023-06-05 9.50 9.51 9.38 9.40 3.3M
2023-06-02 9.55 9.56 9.45 9.50 2.2M
2023-06-01 9.45 9.52 9.41 9.44 2.8M
2023-05-31 9.43 9.47 9.37 9.42 2.2M
2023-05-30 9.50 9.52 9.36 9.46 2.3M
2023-05-29 9.41 9.57 9.41 9.50 3.8M
2023-05-26 9.45 9.47 9.34 9.43 3.2M
2023-05-25 9.44 9.54 9.37 9.44 4.0M
2023-05-24 9.59 9.61 9.47 9.47 4.6M
2023-05-23 9.76 9.80 9.58 9.62 3.8M
2023-05-22 9.63 9.82 9.63 9.68 6.1M
2023-05-19 9.99 9.99 9.88 9.88 3.5M
2023-05-18 10.09 10.10 9.97 10.04 2.9M
2023-05-17 10.01 10.11 9.97 10.05 2.6M
2023-05-16 10.13 10.17 10.00 10.04 3.5M
2023-05-15 10.03 10.15 9.96 10.12 5.0M
2023-05-12 10.13 10.15 10.02 10.03 3.4M
2023-05-11 10.18 10.18 10.04 10.08 3.7M
2023-05-10 10.20 10.22 10.03 10.08 6.6M
2023-05-09 10.20 10.42 10.16 10.19 11.1M
2023-05-08 10.17 10.30 10.14 10.22 7.8M
2023-05-05 10.14 10.25 10.07 10.14 7.0M
2023-05-04 10.00 10.15 9.91 10.10 10.9M
2023-04-28 9.56 9.99 9.56 9.98 10.7M
2023-04-27 9.40 9.52 9.33 9.47 3.1M
2023-04-26 9.30 9.38 9.25 9.37 2.7M
2023-04-25 9.40 9.49 9.18 9.32 3.7M
2023-04-24 9.51 9.56 9.37 9.40 3.2M
2023-04-21 9.69 9.73 9.47 9.51 4.1M
2023-04-20 9.74 9.77 9.59 9.65 3.5M
2023-04-19 9.83 9.83 9.71 9.74 3.3M
2023-04-18 9.83 9.85 9.76 9.79 3.2M
2023-04-17 9.70 9.83 9.67 9.80 5.0M
2023-04-14 9.70 9.75 9.68 9.68 2.9M
2023-04-13 9.68 9.77 9.67 9.71 2.8M
2023-04-12 9.69 9.75 9.68 9.73 3.7M
2023-04-11 9.71 9.77 9.65 9.69 2.6M
2023-04-10 9.83 9.83 9.66 9.69 4.1M
2023-04-07 9.77 9.84 9.71 9.82 3.5M
2023-04-06 9.89 9.90 9.74 9.76 3.3M
2023-04-04 9.84 9.91 9.81 9.85 3.0M
2023-04-03 9.76 9.87 9.72 9.82 3.7M
2023-03-31 9.75 9.84 9.72 9.74 2.2M
2023-03-30 9.84 9.86 9.63 9.73 3.1M
2023-03-29 9.96 9.96 9.74 9.77 3.8M
2023-03-28 9.98 10.02 9.87 9.92 3.4M
2023-03-27 10.08 10.08 9.86 9.92 4.8M
2023-03-24 10.09 10.13 9.98 10.01 3.9M
2023-03-23 9.98 10.13 9.91 10.09 6.7M
2023-03-22 9.91 9.96 9.86 9.95 3.1M
2023-03-21 9.80 9.93 9.80 9.90 2.6M
2023-03-20 9.89 9.94 9.78 9.79 4.2M
2023-03-17 9.95 9.98 9.85 9.90 4.0M
2023-03-16 9.87 9.95 9.81 9.85 2.9M
2023-03-15 9.78 9.97 9.71 9.91 4.8M
2023-03-14 9.70 9.84 9.68 9.71 3.5M
2023-03-13 9.66 9.73 9.60 9.70 2.9M
2023-03-10 9.75 9.81 9.69 9.70 2.0M
2023-03-09 9.86 9.88 9.75 9.78 2.2M
2023-03-08 9.79 9.85 9.75 9.85 1.7M
2023-03-07 9.92 9.98 9.79 9.80 3.9M
2023-03-06 9.99 10.03 9.89 9.89 4.4M
2023-03-03 9.99 10.01 9.91 9.98 3.8M
2023-03-02 9.94 10.10 9.92 10.02 5.3M
2023-03-01 9.91 9.99 9.88 9.97 3.8M
2023-02-28 9.81 9.97 9.78 9.95 4.2M
2023-02-27 9.82 9.92 9.71 9.78 3.9M
2023-02-24 10.00 10.10 9.90 9.91 5.5M
2023-02-23 9.89 9.99 9.81 9.87 3.5M
2023-02-22 9.89 9.96 9.86 9.88 2.9M
2023-02-21 9.95 9.98 9.84 9.96 4.1M
2023-02-20 9.85 9.96 9.72 9.94 5.3M
2023-02-17 9.90 9.95 9.74 9.78 6.2M
2023-02-16 10.15 10.26 9.85 9.91 9.0M
2023-02-15 10.14 10.33 10.06 10.18 9.4M
2023-02-14 10.40 10.42 10.06 10.15 13.0M
2023-02-13 9.79 10.60 9.72 10.34 22.4M
2023-02-10 9.45 10.04 9.42 9.84 15.9M
2023-02-09 9.39 9.45 9.36 9.45 2.5M
2023-02-08 9.45 9.46 9.36 9.37 2.2M
2023-02-07 9.45 9.45 9.35 9.40 2.6M
2023-02-06 9.45 9.47 9.38 9.40 2.4M
2023-02-03 9.46 9.50 9.37 9.45 3.5M
2023-02-02 9.54 9.54 9.44 9.48 3.7M
2023-02-01 9.43 9.50 9.38 9.49 3.8M
2023-01-31 9.36 9.46 9.35 9.41 2.7M
2023-01-30 9.46 9.52 9.36 9.38 4.3M
2023-01-20 9.43 9.51 9.20 9.40 6.2M
2023-01-19 9.35 9.58 9.29 9.50 6.0M
2023-01-18 9.24 9.38 9.23 9.33 4.3M
2023-01-17 9.18 9.34 9.11 9.28 6.2M
2023-01-16 9.05 9.25 9.05 9.14 4.8M
2023-01-13 8.98 9.05 8.96 9.05 2.5M
2023-01-12 8.99 9.01 8.93 8.98 2.5M
2023-01-11 9.04 9.06 8.99 9.01 1.9M
2023-01-10 9.08 9.08 8.99 8.99 1.8M
2023-01-09 9.03 9.09 9.02 9.04 2.5M
2023-01-06 9.09 9.10 9.00 9.02 2.5M
2023-01-05 9.04 9.11 9.00 9.09 2.8M
2023-01-04 8.97 9.09 8.96 9.03 2.1M
2023-01-03 8.97 9.03 8.92 9.01 2.5M