Eastcompeace A (002017)

002017
🏛️ China →
23.15
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 11.07 11.14 10.36 10.37 22.7M
2024-12-30 11.10 11.39 10.75 11.12 16.6M
2024-12-27 11.15 11.38 11.10 11.14 17.0M
2024-12-26 10.93 11.38 10.85 11.23 19.4M
2024-12-25 11.39 11.48 10.90 10.98 21.6M
2024-12-24 11.15 11.49 10.95 11.44 25.8M
2024-12-23 11.66 11.70 10.97 11.03 21.6M
2024-12-20 11.46 11.82 11.32 11.66 30.5M
2024-12-19 10.89 11.60 10.89 11.52 38.2M
2024-12-18 10.88 11.36 10.61 11.11 29.2M
2024-12-17 10.92 10.99 10.56 10.60 14.6M
2024-12-16 11.18 11.28 10.87 10.92 18.1M
2024-12-13 11.45 11.59 11.18 11.19 18.8M
2024-12-12 11.72 11.84 11.44 11.60 19.9M
2024-12-11 11.38 12.06 11.27 11.65 37.5M
2024-12-10 11.42 11.49 11.14 11.20 17.7M
2024-12-09 11.19 11.28 10.98 11.08 14.3M
2024-12-06 11.34 11.40 11.10 11.28 18.5M
2024-12-05 10.91 11.60 10.88 11.36 33.1M
2024-12-04 11.07 11.20 10.84 10.92 16.3M
2024-12-03 11.13 11.36 11.02 11.19 18.9M
2024-12-02 11.21 11.45 11.08 11.22 28.2M
2024-11-29 10.80 11.28 10.74 11.10 32.3M
2024-11-28 10.94 11.34 10.79 10.84 35.1M
2024-11-27 10.27 10.98 10.03 10.94 43.8M
2024-11-26 10.05 10.95 10.05 10.51 50.6M
2024-11-25 10.00 10.03 9.69 9.95 11.8M
2024-11-22 10.35 10.48 9.89 9.91 13.4M
2024-11-21 10.38 10.56 10.19 10.40 13.4M
2024-11-20 10.08 10.72 10.05 10.46 17.2M
2024-11-19 10.01 10.14 9.86 10.14 11.9M
2024-11-18 10.29 10.44 9.75 9.91 18.3M
2024-11-15 10.64 10.82 10.30 10.31 15.8M
2024-11-14 11.07 11.08 10.62 10.66 16.0M
2024-11-13 11.05 11.18 10.80 11.09 19.8M
2024-11-12 11.28 11.56 11.08 11.22 28.5M
2024-11-11 10.99 11.35 10.88 11.29 27.3M
2024-11-08 11.06 11.30 10.98 11.02 23.3M
2024-11-07 10.83 11.00 10.73 10.94 17.5M
2024-11-06 10.82 11.18 10.70 10.93 25.2M
2024-11-05 10.53 10.96 10.53 10.82 20.3M
2024-11-04 10.28 10.60 10.23 10.59 18.8M
2024-11-01 11.29 11.31 10.29 10.29 37.2M
2024-10-31 10.87 11.51 10.72 11.43 35.6M
2024-10-30 10.91 11.04 10.73 10.89 27.6M
2024-10-29 11.24 11.75 10.87 11.11 50.9M
2024-10-28 10.69 11.15 10.55 11.11 32.2M
2024-10-25 10.52 10.79 10.46 10.69 24.1M
2024-10-24 10.63 10.74 10.34 10.51 23.8M
2024-10-23 10.10 10.88 9.98 10.65 42.3M
2024-10-22 10.35 10.35 9.99 10.10 21.5M
2024-10-21 9.72 10.59 9.70 10.29 37.5M
2024-10-18 9.32 9.82 9.27 9.67 25.2M
2024-10-17 9.57 9.74 9.40 9.44 37.7M
2024-10-16 9.75 10.08 9.75 9.93 11.9M
2024-10-15 9.98 10.43 9.85 10.00 21.3M
2024-10-14 9.82 10.10 9.71 10.07 16.1M
2024-10-11 10.16 10.26 9.68 9.80 22.1M
2024-10-10 10.44 10.70 10.12 10.30 27.6M
2024-10-09 11.10 11.19 10.25 10.25 41.8M
2024-10-08 11.36 11.36 10.31 11.23 56.9M
2024-09-30 9.77 10.40 9.70 10.33 54.0M
2024-09-27 9.23 9.67 9.23 9.54 38.2M
2024-09-26 9.00 9.21 8.94 9.20 25.3M
2024-09-25 9.08 9.36 9.05 9.10 37.9M
2024-09-24 9.21 9.38 8.80 9.18 49.8M
2024-09-23 9.25 10.18 9.05 9.47 54.7M
2024-09-20 8.82 9.25 8.73 9.25 43.9M
2024-09-19 8.58 8.94 8.48 8.82 39.2M
2024-09-18 8.46 8.93 8.32 8.50 40.5M
2024-09-13 8.07 8.83 8.07 8.47 43.2M
2024-09-12 7.94 8.29 7.93 8.03 11.7M
2024-09-11 8.04 8.06 7.87 7.90 6.1M
2024-09-10 8.02 8.14 7.78 8.09 8.5M
2024-09-09 7.98 8.07 7.82 7.99 6.5M
2024-09-06 8.07 8.21 8.00 8.02 7.6M
2024-09-05 7.91 8.14 7.91 8.12 8.2M
2024-09-04 7.99 8.02 7.89 7.91 4.6M
2024-09-03 7.89 8.06 7.89 8.01 4.3M
2024-09-02 8.08 8.10 7.91 7.92 5.2M
2024-08-30 7.91 8.19 7.86 8.09 10.0M
2024-08-29 7.71 7.93 7.68 7.89 5.0M
2024-08-28 7.70 7.83 7.63 7.77 4.4M
2024-08-27 7.91 7.94 7.69 7.71 7.4M
2024-08-26 7.88 8.02 7.78 7.98 6.7M
2024-08-23 7.72 7.97 7.72 7.93 6.3M
2024-08-22 7.90 8.00 7.75 7.78 5.7M
2024-08-21 7.91 8.05 7.90 7.93 4.9M
2024-08-20 8.17 8.22 7.93 7.97 9.2M
2024-08-19 8.10 8.30 8.07 8.20 11.0M
2024-08-16 8.08 8.18 8.05 8.10 9.4M
2024-08-15 7.87 8.13 7.82 8.09 13.4M
2024-08-14 7.85 8.03 7.82 7.88 10.1M
2024-08-13 8.01 8.04 7.75 7.87 15.7M
2024-08-12 8.20 8.35 8.00 8.07 29.6M
2024-08-09 7.89 8.71 7.88 8.40 29.9M
2024-08-08 8.00 8.01 7.80 7.92 3.8M
2024-08-07 7.86 8.10 7.83 8.01 4.7M
2024-08-06 7.78 7.88 7.75 7.86 4.1M
2024-08-05 8.02 8.13 7.71 7.72 6.8M
2024-08-02 8.18 8.24 8.03 8.05 5.4M
2024-08-01 8.22 8.33 8.21 8.24 4.7M
2024-07-31 7.95 8.24 7.92 8.22 5.8M
2024-07-30 7.86 7.97 7.81 7.96 3.4M
2024-07-29 7.87 7.92 7.76 7.87 4.2M
2024-07-26 7.72 7.90 7.68 7.88 4.5M
2024-07-25 7.68 7.82 7.59 7.70 4.2M
2024-07-24 7.76 7.82 7.68 7.71 3.8M
2024-07-23 7.97 7.98 7.73 7.75 3.4M
2024-07-22 7.90 8.02 7.89 7.97 4.9M
2024-07-19 7.68 7.97 7.61 7.86 6.0M
2024-07-18 7.85 7.85 7.51 7.69 8.0M
2024-07-17 8.12 8.13 7.86 7.87 5.3M
2024-07-16 8.10 8.16 8.01 8.15 3.1M
2024-07-15 8.25 8.27 8.07 8.08 3.9M
2024-07-12 8.37 8.38 8.22 8.26 3.7M
2024-07-11 8.22 8.38 8.19 8.37 5.5M
2024-07-10 8.16 8.24 8.09 8.11 3.3M
2024-07-09 7.87 8.19 7.81 8.18 6.2M
2024-07-08 8.05 8.11 7.83 7.86 4.2M
2024-07-05 7.98 8.14 7.86 8.11 3.9M
2024-07-04 8.20 8.32 8.01 8.01 4.4M
2024-07-03 8.41 8.43 8.19 8.21 4.3M
2024-07-02 8.37 8.53 8.37 8.41 4.6M
2024-07-01 8.37 8.45 8.21 8.41 4.6M
2024-06-28 8.26 8.48 8.22 8.33 5.5M
2024-06-27 8.38 8.43 8.24 8.26 4.6M
2024-06-26 7.92 8.43 7.92 8.43 6.2M
2024-06-25 8.06 8.15 7.89 7.98 5.7M
2024-06-24 8.36 8.40 7.98 8.06 7.5M
2024-06-21 8.35 8.52 8.21 8.42 5.1M
2024-06-20 8.82 8.87 8.45 8.45 5.9M
2024-06-19 8.88 8.95 8.85 8.85 4.2M
2024-06-18 8.73 8.91 8.68 8.87 5.2M
2024-06-17 8.68 8.78 8.62 8.73 4.7M
2024-06-14 8.57 8.72 8.46 8.68 5.8M
2024-06-13 8.58 8.63 8.52 8.55 4.2M
2024-06-12 8.46 8.62 8.41 8.59 4.3M
2024-06-11 8.34 8.48 8.17 8.47 4.8M
2024-06-07 8.20 8.42 8.19 8.34 5.7M
2024-06-06 8.47 8.56 8.11 8.15 7.6M
2024-06-05 8.54 8.65 8.47 8.51 5.7M
2024-06-04 8.80 8.84 8.46 8.56 8.9M
2024-06-03 9.06 9.09 8.77 8.84 6.4M
2024-05-31 8.83 9.08 8.83 9.05 5.6M
2024-05-30 8.84 8.88 8.67 8.83 4.0M
2024-05-29 8.74 8.93 8.74 8.84 3.9M
2024-05-28 8.80 8.97 8.76 8.80 3.5M
2024-05-27 8.93 8.99 8.65 8.92 6.1M
2024-05-24 8.95 9.12 8.88 8.89 4.8M
2024-05-23 9.30 9.31 8.97 8.99 6.5M
2024-05-22 9.26 9.28 9.15 9.19 3.5M
2024-05-21 9.34 9.36 9.21 9.26 4.2M
2024-05-20 9.27 9.39 9.22 9.37 5.9M
2024-05-17 9.09 9.25 9.07 9.25 6.1M
2024-05-16 9.07 9.18 9.06 9.09 4.8M
2024-05-15 9.16 9.18 9.03 9.06 5.7M
2024-05-14 9.05 9.23 9.05 9.20 6.7M
2024-05-13 9.15 9.23 9.00 9.07 12.9M
2024-05-10 9.30 9.74 9.23 9.39 17.1M
2024-05-09 9.25 9.39 9.23 9.31 5.3M
2024-05-08 9.40 9.41 9.22 9.25 5.0M
2024-05-07 9.36 9.48 9.31 9.42 6.1M
2024-05-06 9.53 9.56 9.35 9.38 8.7M
2024-04-30 9.37 9.44 9.27 9.40 7.9M
2024-04-29 9.17 9.45 9.16 9.41 9.0M
2024-04-26 8.92 9.17 8.86 9.16 8.7M
2024-04-25 8.95 8.98 8.86 8.89 6.6M
2024-04-24 8.71 8.97 8.71 8.97 8.6M
2024-04-23 8.64 8.78 8.61 8.69 6.2M
2024-04-22 8.75 8.90 8.49 8.63 9.6M
2024-04-19 8.63 8.75 8.50 8.61 5.4M
2024-04-18 8.57 8.88 8.46 8.68 8.2M
2024-04-17 8.07 8.60 8.07 8.59 8.5M
2024-04-16 8.43 8.43 7.97 7.98 10.5M
2024-04-15 8.72 8.77 8.26 8.43 9.4M
2024-04-12 8.74 8.86 8.72 8.72 6.2M
2024-04-11 8.80 8.92 8.72 8.74 7.0M
2024-04-10 9.14 9.14 8.73 8.82 7.3M
2024-04-09 9.03 9.21 9.02 9.14 6.8M
2024-04-08 9.25 9.25 9.01 9.03 6.9M
2024-04-03 9.48 9.50 9.19 9.29 7.9M
2024-04-02 9.58 9.59 9.39 9.48 9.3M
2024-04-01 9.51 9.62 9.46 9.61 15.5M
2024-03-29 9.40 9.62 9.15 9.58 25.1M
2024-03-28 8.84 9.79 8.84 9.38 26.6M
2024-03-27 9.26 9.35 8.88 8.90 6.7M
2024-03-26 9.40 9.61 9.20 9.29 7.6M
2024-03-25 9.66 9.90 9.44 9.46 8.5M
2024-03-22 9.75 9.82 9.59 9.67 5.8M
2024-03-21 9.75 9.84 9.69 9.77 5.5M
2024-03-20 9.75 9.87 9.75 9.79 7.9M
2024-03-19 9.74 9.85 9.69 9.76 6.3M
2024-03-18 9.66 9.83 9.59 9.82 7.8M
2024-03-15 9.47 9.65 9.46 9.65 5.8M
2024-03-14 9.66 9.70 9.41 9.53 6.2M
2024-03-13 9.60 9.80 9.56 9.67 8.1M
2024-03-12 9.59 9.64 9.47 9.58 6.2M
2024-03-11 9.47 9.57 9.32 9.55 6.9M
2024-03-08 9.21 9.51 9.16 9.50 7.2M
2024-03-07 9.42 9.49 9.21 9.21 5.6M
2024-03-06 9.50 9.58 9.26 9.42 7.2M
2024-03-05 9.50 9.64 9.37 9.45 8.1M
2024-03-04 9.54 9.74 9.39 9.57 11.2M
2024-03-01 9.17 9.46 9.13 9.46 11.5M
2024-02-29 8.72 9.19 8.66 9.18 12.2M
2024-02-28 9.60 9.64 8.75 8.76 19.4M
2024-02-27 9.15 9.54 9.06 9.54 11.9M
2024-02-26 9.12 9.32 9.00 9.16 10.3M
2024-02-23 8.83 9.14 8.77 9.14 10.1M
2024-02-22 8.55 8.85 8.52 8.81 9.4M
2024-02-21 8.36 8.83 8.36 8.50 9.9M
2024-02-20 8.31 8.50 8.20 8.45 8.6M
2024-02-19 8.11 8.46 8.11 8.38 14.3M
2024-02-08 7.30 7.99 7.30 7.94 13.7M
2024-02-07 7.27 7.55 7.15 7.27 14.3M
2024-02-06 6.60 7.42 6.41 7.28 14.5M
2024-02-05 7.70 7.70 6.99 6.99 13.4M
2024-02-02 8.18 8.39 7.48 7.77 11.0M
2024-02-01 8.28 8.44 8.03 8.21 7.7M
2024-01-31 8.74 8.85 8.35 8.36 8.8M
2024-01-30 8.94 9.03 8.64 8.65 6.4M
2024-01-29 9.18 9.25 8.84 8.88 7.4M
2024-01-26 9.24 9.41 9.17 9.19 7.8M
2024-01-25 8.79 9.24 8.73 9.23 8.9M
2024-01-24 8.55 8.72 8.39 8.69 7.1M
2024-01-23 8.46 8.60 8.37 8.52 5.6M
2024-01-22 9.02 9.16 8.37 8.46 7.1M
2024-01-19 9.12 9.22 9.03 9.09 4.8M
2024-01-18 9.10 9.19 8.86 9.17 6.8M
2024-01-17 9.39 9.42 9.19 9.19 3.8M
2024-01-16 9.53 9.59 9.22 9.43 5.3M
2024-01-15 9.58 9.60 9.45 9.52 4.3M
2024-01-12 9.72 9.75 9.57 9.59 4.2M
2024-01-11 9.46 9.75 9.45 9.74 6.0M
2024-01-10 9.65 9.71 9.44 9.49 5.3M
2024-01-09 9.69 9.83 9.61 9.70 5.3M
2024-01-08 10.10 10.11 9.71 9.71 8.7M
2024-01-05 10.42 10.44 10.09 10.15 5.6M
2024-01-04 10.43 10.55 10.30 10.41 4.7M
2024-01-03 10.37 10.50 10.30 10.44 8.3M
2024-01-02 10.38 10.72 10.35 10.58 10.0M