Elec-Tech Int A (002005)

002005
🏛️ China →
2.40
Última Actualización: 2025-09-29
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
2021-12-31 1.95 1.98 1.93 1.95 10.5M
2021-12-30 1.99 2.00 1.95 1.95 13.8M
2021-12-29 2.02 2.03 2.00 2.00 7.6M
2021-12-28 2.02 2.04 2.02 2.02 5.0M
2021-12-27 2.03 2.04 2.01 2.02 8.0M
2021-12-24 2.07 2.07 2.02 2.03 11.0M
2021-12-23 2.07 2.08 2.05 2.06 8.2M
2021-12-22 2.07 2.10 2.07 2.08 9.2M
2021-12-21 2.07 2.09 2.05 2.08 12.0M
2021-12-20 2.05 2.12 2.01 2.09 20.1M
2021-12-17 2.04 2.11 2.03 2.06 18.6M
2021-12-16 2.04 2.05 2.01 2.05 14.9M
2021-12-15 2.06 2.07 2.04 2.04 11.4M
2021-12-14 2.06 2.08 2.04 2.06 14.0M
2021-12-13 2.11 2.14 2.06 2.06 23.3M
2021-12-10 2.13 2.18 2.12 2.13 14.3M
2021-12-09 2.15 2.22 2.14 2.14 21.7M
2021-12-08 2.16 2.26 2.13 2.17 29.3M
2021-12-07 2.10 2.20 2.09 2.16 24.2M
2021-12-06 2.10 2.12 2.07 2.10 17.4M
2021-12-03 2.14 2.15 2.08 2.10 22.4M
2021-12-02 2.08 2.18 2.06 2.14 35.4M
2021-12-01 2.08 2.08 2.05 2.08 12.8M
2021-11-30 2.07 2.10 2.05 2.08 16.2M
2021-11-29 2.06 2.08 2.04 2.07 17.6M
2021-11-26 2.11 2.14 2.07 2.09 15.8M
2021-11-25 2.07 2.11 2.05 2.09 16.6M
2021-11-24 2.11 2.11 2.07 2.08 14.4M
2021-11-23 2.08 2.13 2.08 2.11 12.5M
2021-11-22 2.10 2.14 2.07 2.10 15.5M
2021-11-19 2.18 2.18 2.10 2.12 19.7M
2021-11-18 2.22 2.22 2.15 2.17 34.2M
2021-11-17 2.15 2.15 2.15 2.15 6.6M
2021-11-16 2.05 2.10 2.04 2.05 17.5M
2021-11-15 2.01 2.07 2.00 2.04 28.1M
2021-11-12 2.08 2.15 2.05 2.11 23.1M
2021-11-11 2.20 2.20 2.09 2.09 38.7M
2021-11-10 2.21 2.27 2.19 2.20 22.7M
2021-11-09 2.20 2.29 2.19 2.24 20.1M
2021-11-08 2.16 2.22 2.15 2.19 17.5M
2021-11-05 2.17 2.24 2.15 2.17 26.8M
2021-11-04 2.06 2.16 2.00 2.16 24.5M
2021-11-03 2.02 2.07 2.01 2.06 11.4M
2021-11-02 2.12 2.13 2.01 2.02 21.2M
2021-11-01 2.09 2.16 2.08 2.12 15.6M
2021-10-29 2.15 2.17 2.09 2.13 36.2M
2021-10-28 2.26 2.28 2.18 2.20 25.1M
2021-10-27 2.30 2.39 2.27 2.29 29.3M
2021-10-26 2.24 2.34 2.22 2.31 23.8M
2021-10-25 2.25 2.30 2.22 2.24 21.2M
2021-10-22 2.21 2.30 2.17 2.27 20.7M
2021-10-21 2.20 2.25 2.16 2.20 17.9M
2021-10-20 2.30 2.30 2.18 2.20 21.6M
2021-10-19 2.32 2.39 2.27 2.28 21.2M
2021-10-18 2.22 2.35 2.21 2.31 28.0M
2021-10-15 2.28 2.35 2.24 2.24 38.9M
2021-10-14 2.30 2.40 2.26 2.36 62.0M
2021-10-13 2.35 2.42 2.31 2.38 68.6M
2021-10-12 2.35 2.35 2.18 2.30 66.3M
2021-10-11 2.21 2.24 2.20 2.24 11.5M
2021-10-08 2.02 2.13 2.02 2.13 32.8M
2021-09-30 1.93 2.03 1.90 2.03 28.9M
2021-09-29 1.96 2.02 1.93 1.93 32.6M
2021-09-28 1.88 1.95 1.88 1.94 28.3M
2021-09-27 2.03 2.06 1.92 1.92 47.2M
2021-09-24 2.10 2.16 2.00 2.02 59.3M
2021-09-23 2.32 2.32 2.10 2.10 96.0M
2021-09-22 2.18 2.21 2.13 2.21 12.5M
2021-09-17 2.01 2.10 1.95 2.10 54.4M
2021-09-16 1.89 2.00 1.87 2.00 60.8M
2021-09-15 1.82 1.92 1.79 1.90 55.6M
2021-09-14 1.80 1.87 1.80 1.83 32.5M
2021-09-13 1.82 1.87 1.80 1.80 24.6M
2021-09-10 1.88 1.89 1.82 1.82 24.1M
2021-09-09 1.77 1.87 1.76 1.87 39.8M
2021-09-08 1.77 1.79 1.76 1.78 14.2M
2021-09-07 1.79 1.81 1.75 1.77 17.8M
2021-09-06 1.83 1.85 1.77 1.78 28.2M
2021-09-03 1.70 1.80 1.70 1.80 40.3M
2021-09-02 1.71 1.72 1.70 1.71 10.0M
2021-09-01 1.71 1.72 1.69 1.71 12.8M
2021-08-31 1.73 1.74 1.70 1.71 13.3M
2021-08-30 1.72 1.77 1.71 1.74 14.7M
2021-08-27 1.72 1.76 1.71 1.72 16.6M
2021-08-26 1.72 1.73 1.71 1.72 9.3M
2021-08-25 1.70 1.74 1.68 1.73 14.1M
2021-08-24 1.70 1.71 1.69 1.70 10.7M
2021-08-23 1.70 1.72 1.70 1.70 8.9M
2021-08-20 1.71 1.73 1.70 1.71 12.8M
2021-08-19 1.72 1.74 1.70 1.72 10.2M
2021-08-18 1.71 1.74 1.71 1.72 9.4M
2021-08-17 1.73 1.78 1.72 1.73 13.0M
2021-08-16 1.73 1.75 1.72 1.73 10.7M
2021-08-13 1.74 1.76 1.71 1.74 24.8M
2021-08-12 1.80 1.85 1.77 1.78 33.2M
2021-08-11 1.81 1.82 1.75 1.77 14.9M
2021-08-10 1.76 1.84 1.76 1.82 18.5M
2021-08-09 1.70 1.80 1.69 1.77 18.3M
2021-08-06 1.71 1.73 1.69 1.71 10.7M
2021-08-05 1.70 1.73 1.69 1.72 10.4M
2021-08-04 1.71 1.72 1.69 1.70 6.5M
2021-08-03 1.70 1.73 1.68 1.71 8.6M
2021-08-02 1.68 1.71 1.67 1.70 9.0M
2021-07-30 1.70 1.72 1.63 1.69 18.3M
2021-07-29 1.72 1.75 1.70 1.70 10.0M
2021-07-28 1.70 1.75 1.62 1.70 18.6M
2021-07-27 1.72 1.75 1.68 1.70 12.7M
2021-07-26 1.76 1.76 1.71 1.73 8.8M
2021-07-23 1.74 1.76 1.72 1.75 9.9M
2021-07-22 1.76 1.78 1.73 1.74 12.6M
2021-07-21 1.71 1.81 1.71 1.77 17.9M
2021-07-20 1.72 1.73 1.70 1.72 7.7M
2021-07-19 1.73 1.74 1.70 1.73 10.0M
2021-07-16 1.73 1.75 1.72 1.72 8.0M
2021-07-15 1.70 1.75 1.70 1.72 12.9M
2021-07-14 1.77 1.78 1.72 1.73 18.2M
2021-07-13 1.77 1.84 1.76 1.78 18.6M
2021-07-12 1.83 1.85 1.79 1.79 16.7M
2021-07-09 1.78 1.86 1.76 1.83 21.5M
2021-07-08 1.82 1.84 1.78 1.79 23.4M
2021-07-07 1.75 1.85 1.74 1.83 36.1M
2021-07-06 1.76 1.81 1.75 1.76 16.5M
2021-07-05 1.73 1.77 1.70 1.76 17.6M
2021-07-02 1.75 1.76 1.71 1.72 17.3M
2021-07-01 1.77 1.80 1.73 1.76 22.1M
2021-06-30 1.81 1.85 1.76 1.76 29.0M
2021-06-29 1.84 1.88 1.78 1.82 38.9M
2021-06-28 1.97 2.02 1.82 1.87 66.5M
2021-06-25 1.81 1.92 1.80 1.92 43.9M
2021-06-24 1.73 1.83 1.71 1.83 49.5M
2021-06-23 1.69 1.77 1.68 1.74 25.2M
2021-06-22 1.67 1.74 1.65 1.71 24.4M
2021-06-21 1.65 1.68 1.63 1.66 15.1M
2021-06-18 1.69 1.70 1.65 1.66 18.2M
2021-06-17 1.70 1.72 1.68 1.70 13.8M
2021-06-16 1.68 1.74 1.67 1.68 14.5M
2021-06-15 1.75 1.75 1.67 1.68 27.7M
2021-06-11 1.66 1.75 1.66 1.75 32.5M
2021-06-10 1.68 1.71 1.66 1.67 15.9M
2021-06-09 1.69 1.73 1.66 1.69 19.4M
2021-06-08 1.74 1.79 1.71 1.71 19.1M
2021-06-07 1.73 1.81 1.70 1.76 25.6M
2021-06-04 1.73 1.77 1.68 1.73 33.1M
2021-06-03 1.63 1.70 1.62 1.70 21.7M
2021-06-02 1.64 1.65 1.62 1.62 8.4M
2021-06-01 1.61 1.66 1.61 1.64 10.8M
2021-05-31 1.67 1.68 1.63 1.63 10.8M
2021-05-28 1.65 1.71 1.65 1.67 13.0M
2021-05-27 1.68 1.68 1.64 1.65 13.7M
2021-05-26 1.67 1.72 1.63 1.68 22.1M
2021-05-25 1.75 1.80 1.70 1.72 24.7M
2021-05-24 1.73 1.75 1.69 1.71 11.7M
2021-05-21 1.72 1.77 1.72 1.75 11.7M
2021-05-20 1.73 1.77 1.70 1.72 13.1M
2021-05-19 1.69 1.75 1.66 1.75 18.4M
2021-05-18 1.59 1.70 1.59 1.67 12.8M
2021-05-17 1.69 1.69 1.64 1.64 18.5M
2021-05-14 1.80 1.82 1.73 1.73 43.1M
2021-05-13 1.80 1.82 1.77 1.82 51.7M
2021-05-12 1.72 1.73 1.70 1.73 5.4M
2021-05-11 1.66 1.69 1.62 1.65 16.3M
2021-05-10 1.69 1.72 1.64 1.66 17.0M
2021-05-07 1.62 1.71 1.60 1.67 17.1M
2021-05-06 1.57 1.67 1.56 1.64 19.7M
2021-04-30 1.64 1.68 1.59 1.63 22.9M
2021-04-29 1.69 1.72 1.65 1.66 16.4M
2021-04-28 1.68 1.74 1.64 1.69 22.2M
2021-04-27 1.83 1.83 1.72 1.72 31.3M
2021-04-26 1.82 1.85 1.74 1.81 39.0M
2021-04-23 1.69 1.77 1.63 1.77 49.9M
2021-04-22 1.72 1.73 1.69 1.69 17.2M
2021-04-21 1.71 1.75 1.69 1.72 21.0M
2021-04-20 1.73 1.75 1.68 1.73 36.3M
2021-04-19 1.76 1.79 1.71 1.74 39.0M
2021-04-16 1.82 1.87 1.76 1.80 33.8M
2021-04-15 1.84 1.89 1.80 1.84 38.4M
2021-04-14 1.74 1.85 1.74 1.85 34.5M
2021-04-13 1.81 1.86 1.76 1.76 52.9M
2021-04-12 1.90 1.97 1.80 1.85 76.0M
2021-04-09 1.88 1.88 1.79 1.88 38.7M
2021-04-08 1.67 1.79 1.65 1.79 37.2M
2021-04-07 1.74 1.77 1.70 1.70 58.3M
2021-04-06 1.77 1.87 1.71 1.79 84.3M
2021-04-02 1.80 1.80 1.74 1.80 79.5M
2021-04-01 1.71 1.71 1.71 1.71 2.3M
2021-03-31 1.63 1.63 1.63 1.63 1.9M
2021-03-30 1.55 1.55 1.55 1.55 0.9M
2021-03-29 1.48 1.48 1.48 1.48 2.3M
2021-03-26 1.33 1.41 1.32 1.41 34.0M
2021-03-25 1.36 1.38 1.32 1.34 24.2M
2021-03-24 1.33 1.39 1.31 1.35 30.8M
2021-03-23 1.29 1.34 1.27 1.34 30.5M
2021-03-22 1.29 1.30 1.25 1.28 29.0M
2021-03-19 1.25 1.30 1.23 1.30 47.1M
2021-03-18 1.19 1.24 1.18 1.24 19.8M
2021-03-17 1.18 1.21 1.17 1.18 17.4M
2021-03-16 1.15 1.19 1.14 1.19 18.2M
2021-03-15 1.12 1.17 1.11 1.16 16.2M
2021-03-12 1.15 1.16 1.12 1.13 20.1M
2021-03-11 1.16 1.18 1.14 1.16 21.6M
2021-03-10 1.16 1.19 1.15 1.17 19.4M
2021-03-09 1.16 1.21 1.13 1.18 30.8M
2021-03-08 1.21 1.22 1.17 1.17 30.3M
2021-03-05 1.23 1.26 1.19 1.22 38.0M
2021-03-04 1.18 1.25 1.17 1.25 45.4M
2021-03-03 1.13 1.19 1.12 1.19 31.3M
2021-03-02 1.15 1.16 1.11 1.13 23.6M
2021-03-01 1.13 1.18 1.13 1.16 21.0M
2021-02-26 1.10 1.16 1.07 1.14 21.0M
2021-02-25 1.15 1.18 1.09 1.11 33.6M
2021-02-24 1.09 1.13 1.08 1.13 28.0M
2021-02-23 1.08 1.10 1.06 1.08 15.3M
2021-02-22 1.06 1.11 1.05 1.09 22.2M
2021-02-19 1.04 1.08 1.02 1.07 15.3M
2021-02-18 1.02 1.04 1.02 1.04 7.7M
2021-02-10 1.02 1.03 1.00 1.02 14.4M
2021-02-09 1.03 1.04 1.02 1.04 10.5M
2021-02-08 1.00 1.02 0.98 1.01 10.9M
2021-02-05 1.02 1.03 0.99 1.00 13.4M
2021-02-04 1.03 1.03 1.00 1.02 12.4M
2021-02-03 1.04 1.07 1.02 1.03 14.9M
2021-02-02 1.01 1.06 1.01 1.03 24.7M
2021-02-01 1.06 1.06 1.06 1.06 1.3M
2021-01-29 1.12 1.17 1.10 1.12 15.0M
2021-01-28 1.08 1.16 1.07 1.14 25.0M
2021-01-27 1.07 1.10 1.06 1.10 20.5M
2021-01-26 1.07 1.07 1.02 1.05 15.6M
2021-01-25 1.08 1.08 1.06 1.07 11.1M
2021-01-22 1.07 1.08 1.05 1.07 10.9M
2021-01-21 1.06 1.10 1.05 1.06 13.1M
2021-01-20 1.06 1.09 1.05 1.07 17.0M
2021-01-19 1.06 1.10 1.03 1.08 35.5M
2021-01-18 1.05 1.05 1.04 1.05 17.4M
2021-01-15 0.96 1.00 0.95 1.00 17.5M
2021-01-14 0.91 1.01 0.91 0.99 41.6M
2021-01-13 1.01 1.02 0.96 0.96 20.4M
2021-01-12 1.02 1.05 1.00 1.01 19.1M
2021-01-11 1.11 1.11 1.05 1.05 15.4M
2021-01-08 1.07 1.13 1.07 1.11 20.2M
2021-01-07 1.20 1.20 1.13 1.13 16.3M
2021-01-06 1.22 1.23 1.19 1.19 9.9M
2021-01-05 1.23 1.24 1.21 1.22 7.5M
2021-01-04 1.22 1.24 1.22 1.23 5.5M