ENC Digital Technology (603869)

603869
🏛️ China →
9.28
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.48 8.65 8.48 8.64 123.0K
09:35 8.62 8.65 8.59 8.65 28.4K
09:40 8.65 8.65 8.62 8.62 38.8K
09:45 8.62 8.67 8.61 8.67 79.3K
09:50 8.66 8.67 8.64 8.66 19.8K
09:55 8.65 8.65 8.65 8.65 3.5K
10:00 8.65 8.66 8.64 8.66 52.4K
10:05 8.66 8.66 8.63 8.63 8.7K
10:10 8.63 8.64 8.60 8.60 65.7K
10:15 8.59 8.61 8.59 8.61 10.2K
10:20 8.61 8.63 8.61 8.63 7.7K
10:25 8.62 8.65 8.62 8.65 39.4K
10:30 8.64 8.64 8.63 8.64 29.5K
10:35 8.63 8.64 8.63 8.64 7.0K
10:40 8.64 8.66 8.64 8.66 25.7K
10:45 8.65 8.65 8.64 8.64 8.1K
10:50 8.66 8.66 8.66 8.66 4.9K
10:55 8.64 8.66 8.64 8.66 25.8K
11:00 8.65 8.66 8.64 8.65 27.7K
11:05 8.63 8.65 8.63 8.65 0.6K
11:10 8.66 8.66 8.66 8.66 35.1K
11:15 8.62 8.66 8.61 8.62 164.2K
11:20 8.63 8.65 8.63 8.63 20.8K
11:25 8.63 8.63 8.62 8.62 25.7K
13:00 8.62 8.62 8.56 8.56 151.3K
13:05 8.59 8.60 8.57 8.57 7.0K
13:10 8.59 8.60 8.59 8.60 1.5K
13:15 8.60 8.63 8.60 8.63 44.3K
13:20 8.60 8.60 8.59 8.60 52.1K
13:25 8.59 8.59 8.58 8.58 16.1K
13:30 8.58 8.60 8.58 8.60 11.5K
13:35 8.60 8.61 8.60 8.61 31.8K
13:40 8.61 8.61 8.61 8.61 2.2K
13:45 8.61 8.61 8.61 8.61 4.9K
13:50 8.61 8.62 8.61 8.61 8.4K
13:55 8.61 8.62 8.60 8.62 10.8K
14:00 8.62 8.63 8.62 8.62 5.7K
14:05 8.62 8.62 8.62 8.62 13.3K
14:10 8.63 8.63 8.61 8.62 12.7K
14:15 8.62 8.63 8.62 8.62 19.2K
14:20 8.63 8.63 8.59 8.59 23.5K
14:25 8.60 8.60 8.59 8.60 19.4K
14:30 8.60 8.62 8.60 8.62 4.4K
14:35 8.61 8.62 8.60 8.60 16.0K
14:40 8.62 8.62 8.61 8.62 42.6K
14:45 8.62 8.62 8.61 8.62 7.6K
14:50 8.60 8.63 8.60 8.63 26.4K
14:55 8.63 8.63 8.62 8.63 10.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 9.26 9.38 9.19 9.28 1.1M
2025-09-29 9.04 9.27 8.95 9.24 1.8M
2025-09-26 8.92 9.10 8.89 8.99 1.2M
2025-09-25 8.69 9.04 8.63 8.98 2.7M
2025-09-24 8.50 8.67 8.48 8.63 1.4M
2025-09-23 8.99 9.06 8.54 8.59 4.3M
2025-09-22 8.83 9.12 8.83 8.99 2.0M
2025-09-19 8.96 9.04 8.71 8.82 2.8M
2025-09-18 9.23 9.28 8.90 9.01 1.9M
2025-09-17 9.12 9.40 9.12 9.24 1.9M
2025-09-16 9.38 9.45 9.07 9.23 3.1M
2025-09-15 9.64 9.70 9.36 9.39 2.2M
2025-09-12 9.74 9.86 9.58 9.63 1.8M
2025-09-11 9.77 9.81 9.55 9.74 2.3M
2025-09-10 9.35 9.77 9.27 9.71 2.9M
2025-09-09 9.58 9.58 9.28 9.31 2.5M
2025-09-08 9.13 9.53 9.13 9.48 1.9M
2025-09-05 8.98 9.20 8.91 9.20 2.0M
2025-09-04 8.89 9.20 8.80 8.96 3.6M
2025-09-03 8.68 9.04 8.68 8.84 3.0M
2025-09-02 8.70 8.73 8.55 8.65 1.5M
2025-09-01 8.50 8.78 8.50 8.70 1.8M
2025-08-29 8.53 8.57 8.37 8.44 1.5M
2025-08-28 8.58 8.66 8.36 8.53 2.2M
2025-08-27 8.90 8.90 8.58 8.60 4.5M
2025-08-26 8.52 8.93 8.52 8.93 2.5M
2025-08-25 8.55 8.57 8.41 8.56 2.6M
2025-08-22 8.63 8.70 8.50 8.54 2.2M
2025-08-21 8.72 8.72 8.49 8.63 2.8M
2025-08-20 8.63 8.83 8.63 8.77 2.5M
2025-08-19 8.43 8.67 8.40 8.65 2.7M
2025-08-18 8.42 8.61 8.40 8.45 3.3M
2025-08-15 8.10 8.43 8.10 8.39 2.7M
2025-08-14 8.21 8.62 8.10 8.14 5.7M
2025-08-13 7.92 8.24 7.92 8.21 2.6M
2025-08-12 7.98 8.06 7.91 7.93 2.4M
2025-08-11 8.12 8.22 8.00 8.02 2.9M
2025-08-08 7.94 8.11 7.92 8.09 2.5M
2025-08-07 7.78 8.08 7.74 7.97 3.6M
2025-08-06 7.55 7.84 7.54 7.84 4.3M
2025-08-05 7.49 7.64 7.44 7.54 5.0M
2025-08-04 7.09 7.40 7.02 7.40 4.6M
2025-08-01 6.86 7.05 6.86 7.05 2.1M
2025-07-31 6.86 6.95 6.80 6.88 1.4M
2025-07-30 6.95 6.97 6.85 6.85 1.5M
2025-07-29 6.98 7.00 6.92 6.96 1.3M
2025-07-28 7.00 7.01 6.96 6.98 1.2M
2025-07-25 6.98 7.04 6.97 7.00 1.5M
2025-07-24 6.88 7.03 6.87 6.98 1.8M
2025-07-23 6.90 6.95 6.85 6.91 1.7M
2025-07-22 6.91 6.92 6.82 6.91 2.1M
2025-07-21 6.82 6.95 6.80 6.91 1.2M
2025-07-18 6.94 6.95 6.79 6.84 2.0M
2025-07-17 6.91 6.93 6.89 6.93 1.0M
2025-07-16 6.92 6.96 6.89 6.91 1.3M
2025-07-15 6.90 6.95 6.86 6.94 1.3M
2025-07-14 6.99 6.99 6.85 6.93 1.8M
2025-07-11 7.00 7.03 6.95 6.96 1.7M
2025-07-10 7.10 7.12 6.98 7.00 2.2M
2025-07-09 7.05 7.17 7.04 7.10 2.1M
2025-07-08 7.04 7.10 6.98 7.07 1.9M
2025-07-07 7.02 7.05 6.95 7.05 1.7M
2025-07-04 7.11 7.13 7.00 7.02 2.1M
2025-07-03 7.25 7.36 7.09 7.14 3.4M
2025-07-02 7.16 7.30 7.15 7.30 2.7M
2025-07-01 7.17 7.24 7.06 7.19 2.2M
2025-06-30 6.97 7.25 6.97 7.17 3.3M
2025-06-27 6.93 7.07 6.90 6.94 2.1M
2025-06-26 6.93 7.00 6.82 6.87 1.7M
2025-06-25 6.89 7.07 6.86 6.93 2.8M
2025-06-24 6.80 6.87 6.75 6.87 1.9M
2025-06-23 6.67 6.77 6.62 6.74 1.3M
2025-06-20 6.72 6.79 6.69 6.72 1.7M
2025-06-19 6.77 6.86 6.66 6.69 2.3M
2025-06-18 6.87 6.90 6.78 6.82 2.1M
2025-06-17 6.84 6.90 6.75 6.88 2.7M
2025-06-16 6.67 6.85 6.61 6.81 2.1M
2025-06-13 6.82 6.82 6.62 6.67 3.7M
2025-06-12 6.94 6.98 6.79 6.85 4.0M
2025-06-11 6.75 7.05 6.66 6.96 4.8M
2025-06-10 6.89 6.89 6.63 6.71 4.6M
2025-06-09 6.54 6.81 6.54 6.81 4.8M
2025-06-06 6.42 6.54 6.42 6.49 2.6M
2025-06-05 6.37 6.56 6.35 6.46 2.5M
2025-06-04 6.22 6.37 6.22 6.37 2.6M
2025-06-03 6.25 6.32 6.20 6.24 1.4M
2025-05-30 6.27 6.30 6.20 6.25 1.6M
2025-05-29 6.29 6.31 6.24 6.25 1.5M
2025-05-28 6.19 6.29 6.15 6.28 2.0M
2025-05-27 6.17 6.28 6.11 6.20 2.0M
2025-05-26 6.05 6.25 6.04 6.15 1.5M
2025-05-23 6.00 6.09 5.98 6.02 0.8M
2025-05-22 6.09 6.14 6.00 6.00 1.9M
2025-05-21 6.14 6.18 6.11 6.11 1.4M
2025-05-20 6.13 6.24 6.09 6.15 1.8M
2025-05-19 6.01 6.14 6.01 6.13 1.6M
2025-05-16 6.04 6.07 5.99 5.99 1.3M
2025-05-15 6.10 6.12 6.04 6.06 0.9M
2025-05-14 6.02 6.10 5.98 6.09 1.5M
2025-05-13 6.12 6.14 5.98 6.01 2.0M
2025-05-12 6.05 6.11 6.02 6.11 1.6M
2025-05-09 6.05 6.20 6.03 6.04 2.3M
2025-05-08 5.91 6.18 5.89 6.09 3.6M
2025-05-07 5.99 6.01 5.89 5.91 1.8M
2025-05-06 5.92 6.00 5.87 5.95 2.1M
2025-04-30 5.80 5.96 5.77 5.91 1.7M
2025-04-29 5.77 5.99 5.76 5.80 1.9M
2025-04-28 5.79 5.81 5.66 5.74 1.7M
2025-04-25 5.72 5.84 5.70 5.81 1.4M
2025-04-24 5.84 5.88 5.73 5.75 1.5M
2025-04-23 5.89 5.90 5.84 5.85 1.1M
2025-04-22 5.86 5.90 5.82 5.89 1.1M
2025-04-21 5.80 5.86 5.76 5.86 1.0M
2025-04-18 5.71 5.85 5.70 5.80 0.8M
2025-04-17 5.70 5.75 5.67 5.74 0.5M
2025-04-16 5.71 5.77 5.60 5.72 1.4M
2025-04-15 5.57 5.79 5.57 5.75 1.8M
2025-04-14 5.53 5.60 5.51 5.57 1.5M
2025-04-11 5.45 5.53 5.44 5.50 0.8M
2025-04-10 5.45 5.53 5.41 5.48 1.5M
2025-04-09 5.29 5.38 5.07 5.37 1.7M
2025-04-08 5.45 5.59 5.30 5.34 2.5M
2025-04-07 5.58 5.62 5.56 5.56 2.2M
2025-04-03 5.76 5.90 5.75 5.85 1.0M
2025-04-02 5.77 5.80 5.75 5.80 0.6M
2025-04-01 5.71 5.80 5.71 5.76 0.7M
2025-03-31 5.87 5.87 5.68 5.74 2.3M
2025-03-28 5.85 5.88 5.80 5.86 1.2M
2025-03-27 5.92 5.94 5.78 5.87 1.8M
2025-03-26 5.94 5.98 5.90 5.92 1.5M
2025-03-25 5.96 5.98 5.91 5.94 1.2M
2025-03-24 6.10 6.11 5.85 5.94 3.2M
2025-03-21 6.18 6.23 6.00 6.10 2.3M
2025-03-20 6.07 6.26 6.07 6.18 3.5M
2025-03-19 6.17 6.21 6.04 6.12 3.8M
2025-03-18 5.83 6.14 5.83 6.14 6.1M
2025-03-17 5.86 5.87 5.82 5.85 1.2M
2025-03-14 5.77 5.85 5.76 5.84 1.7M
2025-03-13 5.82 5.83 5.75 5.77 1.5M
2025-03-12 5.87 5.87 5.82 5.83 2.0M
2025-03-11 5.84 5.86 5.81 5.86 1.0M
2025-03-10 5.89 5.91 5.84 5.86 0.9M
2025-03-07 5.91 5.97 5.87 5.88 1.1M
2025-03-06 5.91 5.97 5.88 5.95 1.5M
2025-03-05 5.93 5.94 5.83 5.89 0.9M
2025-03-04 5.84 5.93 5.78 5.92 1.4M
2025-03-03 5.87 5.93 5.82 5.84 1.3M
2025-02-28 5.97 5.98 5.87 5.88 1.4M
2025-02-27 6.04 6.06 5.93 5.98 1.5M
2025-02-26 5.97 6.05 5.95 6.02 1.3M
2025-02-25 6.01 6.04 5.96 5.97 2.0M
2025-02-24 6.09 6.10 6.03 6.06 1.6M
2025-02-21 5.99 6.09 5.93 6.09 2.4M
2025-02-20 5.95 6.05 5.92 6.01 1.5M
2025-02-19 5.86 5.95 5.86 5.94 0.8M
2025-02-18 6.04 6.04 5.88 5.89 1.6M
2025-02-17 5.93 6.08 5.93 6.01 2.0M
2025-02-14 5.87 5.94 5.85 5.93 1.1M
2025-02-13 5.93 5.97 5.86 5.87 1.1M
2025-02-12 5.90 5.97 5.90 5.96 0.8M
2025-02-11 6.02 6.02 5.91 5.93 1.6M
2025-02-10 5.84 6.05 5.80 6.01 2.6M
2025-02-07 5.78 5.87 5.76 5.83 2.1M
2025-02-06 5.77 5.80 5.70 5.76 1.4M
2025-02-05 5.81 5.82 5.71 5.77 1.3M
2025-01-27 5.70 5.75 5.60 5.74 1.8M
2025-01-24 5.59 5.62 5.54 5.55 1.2M
2025-01-23 5.60 5.65 5.58 5.61 1.2M
2025-01-22 5.59 5.62 5.55 5.59 0.7M
2025-01-21 5.63 5.64 5.55 5.59 1.1M
2025-01-20 5.59 5.66 5.59 5.63 1.2M
2025-01-17 5.64 5.64 5.57 5.59 0.5M
2025-01-16 5.58 5.61 5.56 5.60 1.1M
2025-01-15 5.64 5.64 5.54 5.55 1.3M
2025-01-14 5.50 5.65 5.49 5.64 1.7M
2025-01-13 5.46 5.51 5.43 5.50 0.4M
2025-01-10 5.50 5.56 5.46 5.48 0.8M
2025-01-09 5.55 5.55 5.46 5.52 0.4M
2025-01-08 5.53 5.55 5.41 5.55 1.0M
2025-01-07 5.51 5.56 5.43 5.54 0.9M
2025-01-06 5.64 5.66 5.38 5.50 1.8M
2025-01-03 5.61 5.83 5.61 5.66 1.6M
2025-01-02 5.70 5.71 5.58 5.62 0.8M