Entive Smart (300911)

300911
🏛️ China →
54.02
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
2023-12-29 27.54 29.22 27.25 28.95 6.1M
2023-12-28 26.54 27.77 26.15 27.35 3.9M
2023-12-27 25.96 26.79 25.59 26.64 3.0M
2023-12-26 26.83 26.83 25.42 25.55 1.9M
2023-12-25 26.54 26.91 26.49 26.81 0.7M
2023-12-22 26.92 27.15 26.51 26.62 1.8M
2023-12-21 27.23 27.46 26.59 27.12 3.3M
2023-12-20 28.63 28.66 27.77 28.14 3.3M
2023-12-19 28.58 28.92 28.52 28.73 2.3M
2023-12-18 28.65 28.65 28.37 28.57 1.1M
2023-12-15 28.78 29.04 28.47 28.69 1.2M
2023-12-14 29.15 29.33 28.54 28.56 1.7M
2023-12-13 29.59 29.59 28.87 29.08 1.6M
2023-12-12 29.30 29.65 29.10 29.49 1.6M
2023-12-11 29.19 29.30 28.78 29.30 2.0M
2023-12-08 29.46 29.59 28.99 29.01 2.3M
2023-12-07 29.85 29.94 29.36 29.46 2.9M
2023-12-06 29.10 30.25 28.98 29.85 4.9M
2023-12-05 29.27 30.39 29.16 29.23 4.0M
2023-12-04 28.75 29.60 28.47 29.50 3.2M
2023-12-01 28.82 28.88 28.37 28.75 2.4M
2023-11-30 29.82 29.92 28.55 28.89 5.1M
2023-11-29 29.53 30.90 29.23 30.12 6.9M
2023-11-28 28.09 30.22 28.09 29.74 7.7M
2023-11-27 28.56 28.56 28.12 28.21 1.4M
2023-11-24 28.91 29.19 28.39 28.62 1.6M
2023-11-23 28.38 28.95 28.15 28.90 2.1M
2023-11-22 29.15 29.15 28.31 28.35 2.2M
2023-11-21 28.94 29.59 28.78 29.00 3.0M
2023-11-20 29.23 29.26 28.60 28.92 3.6M
2023-11-17 30.00 30.42 28.95 29.34 5.3M
2023-11-16 28.72 28.80 28.39 28.52 1.5M
2023-11-15 28.79 29.26 28.61 28.73 2.7M
2023-11-14 27.91 28.57 27.80 28.50 2.8M
2023-11-13 27.86 28.11 27.64 27.91 2.4M
2023-11-10 28.26 28.29 27.81 27.89 1.8M
2023-11-09 28.75 28.85 28.32 28.37 1.5M
2023-11-08 28.54 28.97 28.41 28.74 1.9M
2023-11-07 28.72 28.80 28.16 28.68 1.9M
2023-11-06 28.08 28.82 28.08 28.72 2.3M
2023-11-03 27.71 28.39 27.71 28.05 1.8M
2023-11-02 28.15 28.19 27.73 27.73 1.1M
2023-11-01 28.21 28.29 27.78 28.12 1.6M
2023-10-31 28.60 28.60 28.12 28.21 1.5M
2023-10-30 28.37 28.82 27.98 28.69 2.2M
2023-10-27 28.12 28.96 27.86 28.62 2.0M
2023-10-26 28.24 29.02 27.62 28.28 2.9M
2023-10-25 28.91 29.42 28.66 28.96 1.3M
2023-10-24 28.77 29.08 27.46 28.91 2.0M
2023-10-23 29.19 29.67 28.39 28.62 2.2M
2023-10-20 28.99 29.35 28.53 29.19 2.1M
2023-10-19 28.65 29.23 28.37 29.02 1.8M
2023-10-18 28.85 29.03 28.32 28.75 1.6M
2023-10-17 28.38 28.85 28.08 28.85 1.3M
2023-10-16 28.59 28.69 28.09 28.20 1.2M
2023-10-13 28.85 28.89 28.39 28.55 1.6M
2023-10-12 29.14 29.14 28.61 29.11 1.4M
2023-10-11 28.64 29.03 28.55 28.99 1.6M
2023-10-10 29.24 29.24 28.45 28.64 1.9M
2023-10-09 29.22 29.45 28.69 28.91 1.6M
2023-09-28 29.04 29.37 28.92 29.23 1.7M
2023-09-27 28.73 29.37 28.69 28.89 2.2M
2023-09-26 29.01 29.32 28.69 28.75 1.6M
2023-09-25 29.56 29.56 28.96 29.15 1.8M
2023-09-22 29.08 29.91 29.08 29.61 2.3M
2023-09-21 29.58 29.82 29.02 29.03 1.8M
2023-09-20 30.23 30.53 29.52 29.61 2.1M
2023-09-19 30.39 30.89 29.97 30.37 2.9M
2023-09-18 30.01 31.00 29.50 30.54 4.5M
2023-09-15 29.22 30.49 28.93 30.29 5.8M
2023-09-14 29.26 29.39 28.82 29.04 2.3M
2023-09-13 29.81 29.89 28.90 29.16 2.8M
2023-09-12 30.38 30.38 29.74 29.82 2.7M
2023-09-11 30.81 30.88 29.89 30.45 3.6M
2023-09-08 31.04 31.17 30.22 30.65 2.2M
2023-09-07 31.71 32.00 30.90 31.05 2.4M
2023-09-06 32.48 32.76 31.77 31.86 3.0M
2023-09-05 33.02 33.06 32.58 32.87 4.1M
2023-09-04 31.78 33.31 31.78 33.06 7.5M
2023-09-01 31.08 32.14 30.91 31.64 5.3M
2023-08-31 31.09 31.45 30.54 30.59 3.7M
2023-08-30 30.80 31.50 30.39 30.91 6.3M
2023-08-29 29.47 30.97 29.46 30.75 8.4M
2023-08-28 29.31 30.00 28.46 28.95 6.2M
2023-08-25 27.39 28.03 27.33 27.66 2.2M
2023-08-24 27.92 28.18 27.46 27.67 1.6M
2023-08-23 28.59 28.73 27.78 27.94 1.7M
2023-08-22 28.42 29.32 27.97 28.75 3.0M
2023-08-21 29.00 29.05 28.31 28.38 1.9M
2023-08-18 29.77 29.90 28.89 29.08 2.4M
2023-08-17 28.96 29.85 28.76 29.78 3.0M
2023-08-16 29.01 29.86 28.91 29.32 3.1M
2023-08-15 28.45 29.28 28.22 29.23 3.8M
2023-08-14 28.09 28.45 27.32 28.45 3.0M
2023-08-11 29.27 29.36 28.36 28.39 2.3M
2023-08-10 28.86 29.30 28.59 29.17 2.2M
2023-08-09 28.69 29.07 28.67 29.04 2.3M
2023-08-08 28.78 29.06 28.58 28.72 2.1M
2023-08-07 29.58 29.59 28.85 29.08 3.4M
2023-08-04 30.55 31.04 29.66 29.80 4.0M
2023-08-03 30.16 30.65 29.58 30.13 4.4M
2023-08-02 30.27 31.22 30.00 30.36 4.2M
2023-08-01 30.86 31.29 30.02 30.39 4.6M
2023-07-31 32.00 32.17 30.56 30.72 8.6M
2023-07-28 29.64 31.73 29.64 31.35 11.0M
2023-07-27 30.15 30.45 29.56 29.59 4.1M
2023-07-26 30.69 30.71 29.94 30.14 6.6M
2023-07-25 27.46 31.70 27.46 30.74 13.1M
2023-07-24 29.02 29.23 27.05 27.15 5.4M
2023-07-21 29.23 29.61 28.85 28.89 2.9M
2023-07-20 29.22 29.82 29.15 29.36 4.2M
2023-07-19 27.81 29.80 27.81 29.56 6.8M
2023-07-18 27.70 28.04 27.39 27.94 1.6M
2023-07-17 27.85 27.99 27.37 27.81 1.7M
2023-07-14 28.56 28.59 27.87 28.00 2.4M
2023-07-13 28.27 28.82 28.25 28.56 1.8M
2023-07-12 28.60 28.77 28.09 28.17 2.1M
2023-07-11 27.90 28.84 27.83 28.51 2.7M
2023-07-10 27.69 28.13 27.60 27.71 1.6M
2023-07-07 28.15 28.38 27.64 27.69 2.5M
2023-07-06 28.23 28.76 28.22 28.32 1.5M
2023-07-05 28.94 28.96 28.25 28.36 2.5M
2023-07-04 29.32 29.51 28.88 29.01 3.0M
2023-07-03 29.23 30.01 29.19 29.50 3.3M
2023-06-30 29.15 30.11 29.12 29.21 3.6M
2023-06-29 28.62 29.09 28.62 28.89 1.7M
2023-06-28 29.52 29.62 28.55 29.09 2.5M
2023-06-27 27.80 29.62 27.77 29.49 4.4M
2023-06-26 28.56 28.93 27.84 27.88 2.9M
2023-06-21 29.62 30.04 28.96 28.98 3.2M
2023-06-20 29.84 30.21 29.73 29.87 2.6M
2023-06-19 30.43 30.57 29.71 29.83 4.4M
2023-06-16 31.23 31.31 30.39 30.52 4.3M
2023-06-15 31.09 31.89 30.92 31.22 4.8M
2023-06-14 30.35 32.22 30.32 31.41 6.8M
2023-06-13 30.44 30.76 30.01 30.52 4.0M
2023-06-12 29.79 31.15 29.29 30.90 5.8M
2023-06-09 31.74 31.76 30.05 30.06 7.7M
2023-06-08 30.02 31.92 29.64 31.54 8.6M
2023-06-07 29.46 31.39 29.39 30.25 9.1M
2023-06-06 28.69 30.60 28.56 30.06 10.3M
2023-06-05 28.65 29.00 28.38 28.82 4.4M
2023-06-02 27.19 29.62 27.15 29.13 8.5M
2023-06-01 27.19 27.44 26.87 27.22 3.4M
2023-05-31 27.31 27.47 26.93 27.45 2.3M
2023-05-30 26.93 27.50 26.73 27.50 2.8M
2023-05-29 27.47 28.00 26.99 27.07 2.9M
2023-05-26 27.93 28.02 27.06 27.41 2.9M
2023-05-25 28.62 28.62 27.60 27.92 4.3M
2023-05-24 28.99 29.35 28.54 29.18 4.4M
2023-05-23 29.43 29.52 28.83 29.09 7.6M
2023-05-22 27.69 30.18 27.50 30.18 10.6M
2023-05-19 26.85 27.52 26.75 27.35 2.9M
2023-05-18 27.62 27.82 26.72 27.01 3.1M
2023-05-17 27.53 27.68 27.05 27.67 1.8M
2023-05-16 27.65 27.84 27.23 27.33 1.3M
2023-05-15 27.19 27.76 27.13 27.76 1.0M
2023-05-12 27.65 28.13 27.14 27.28 2.1M
2023-05-11 27.69 27.87 27.50 27.66 1.1M
2023-05-10 27.32 28.15 27.32 27.60 2.1M
2023-05-09 27.91 28.18 27.39 27.48 2.3M
2023-05-08 28.69 28.95 27.62 27.92 2.4M
2023-05-05 29.04 29.05 28.24 28.67 1.2M
2023-05-04 29.78 30.00 28.73 29.05 1.9M
2023-04-28 29.62 30.22 29.55 30.01 2.3M
2023-04-27 29.81 30.21 29.35 29.58 2.0M
2023-04-26 29.60 30.42 29.18 29.89 1.5M
2023-04-25 30.72 31.05 29.28 29.65 2.5M
2023-04-24 30.99 31.22 30.24 30.72 2.9M
2023-04-21 32.39 33.83 31.19 31.27 7.0M
2023-04-20 32.78 33.07 30.70 31.31 4.6M
2023-04-19 34.38 34.45 32.75 32.94 2.9M
2023-04-18 33.92 35.54 33.65 34.50 3.1M
2023-04-17 32.94 34.83 32.94 34.32 2.7M
2023-04-14 33.51 33.82 32.85 33.02 1.4M
2023-04-13 34.62 34.75 33.22 33.44 2.6M
2023-04-12 35.35 35.64 34.43 34.79 2.2M
2023-04-11 34.35 35.69 34.24 35.05 3.8M
2023-04-10 34.24 35.03 34.15 34.37 1.8M
2023-04-07 33.31 35.35 33.31 34.56 3.4M
2023-04-06 33.09 35.54 33.01 33.63 3.8M
2023-04-04 33.93 34.44 32.99 33.35 2.0M
2023-04-03 33.55 35.51 33.25 34.31 3.9M
2023-03-31 34.40 34.52 33.10 33.31 2.9M
2023-03-30 32.31 34.59 31.86 34.42 3.4M
2023-03-29 32.30 32.54 32.00 32.19 1.0M
2023-03-28 33.17 33.17 32.23 32.29 1.4M
2023-03-27 33.95 34.07 32.92 33.12 2.2M
2023-03-24 33.85 34.46 33.61 33.77 2.1M
2023-03-23 34.62 35.39 33.94 34.19 2.6M
2023-03-22 35.12 35.29 34.51 34.74 1.2M
2023-03-21 34.31 35.29 33.87 35.02 1.9M
2023-03-20 34.62 35.14 33.79 34.15 1.5M
2023-03-17 35.13 35.67 34.20 34.45 1.4M
2023-03-16 35.00 35.55 34.55 34.99 1.6M
2023-03-15 33.96 35.90 33.96 35.16 3.1M
2023-03-14 35.84 35.84 33.35 33.85 3.5M
2023-03-13 35.47 36.39 35.31 35.92 2.3M
2023-03-10 36.55 36.55 35.10 35.47 2.6M
2023-03-09 38.31 38.32 36.63 36.78 2.7M
2023-03-08 38.15 38.89 37.69 38.28 1.9M
2023-03-07 40.14 40.62 37.55 38.16 4.1M
2023-03-06 41.46 41.54 39.68 40.59 2.9M
2023-03-03 42.44 44.45 40.79 41.23 4.8M
2023-03-02 41.69 44.00 41.69 43.62 3.7M
2023-03-01 38.84 41.70 38.68 41.32 3.7M
2023-02-28 39.12 39.89 38.08 38.80 1.2M
2023-02-27 39.89 40.13 38.86 39.12 1.6M
2023-02-24 39.76 40.62 39.23 39.89 2.5M
2023-02-23 38.38 40.49 38.24 39.76 3.9M
2023-02-22 37.96 38.62 36.92 38.59 2.4M
2023-02-21 38.08 38.37 37.23 37.82 1.6M
2023-02-20 34.83 38.08 34.65 37.92 6.3M
2023-02-17 35.46 36.08 34.74 34.84 1.9M
2023-02-16 37.71 37.79 35.19 35.73 3.3M
2023-02-15 39.15 39.47 37.62 37.68 1.7M
2023-02-14 38.95 40.91 38.92 39.01 3.5M
2023-02-13 36.86 39.49 36.45 39.11 4.0M
2023-02-10 37.72 37.77 36.58 36.86 1.3M
2023-02-09 36.98 37.83 36.62 37.72 1.6M
2023-02-08 38.05 38.05 36.85 36.96 1.6M
2023-02-07 36.80 38.08 36.69 38.08 2.3M
2023-02-06 36.92 36.92 36.28 36.79 1.2M
2023-02-03 36.91 37.35 36.34 37.15 2.0M
2023-02-02 38.85 39.39 36.78 36.78 3.7M
2023-02-01 38.69 38.84 37.88 38.82 2.1M
2023-01-31 38.31 39.05 38.07 38.60 2.1M
2023-01-30 40.05 40.90 37.92 38.32 4.0M
2023-01-20 39.49 40.19 39.29 39.71 0.9M
2023-01-19 40.04 40.42 39.35 39.48 1.3M
2023-01-18 41.96 42.54 39.62 39.99 2.4M
2023-01-17 42.28 42.77 41.39 42.36 1.1M
2023-01-16 42.04 43.31 41.52 42.15 1.8M
2023-01-13 40.38 42.46 39.27 42.12 2.7M
2023-01-12 40.41 40.41 39.36 39.70 1.6M
2023-01-11 41.18 41.29 40.25 40.41 1.5M
2023-01-10 40.49 42.18 39.33 40.85 2.8M
2023-01-09 40.01 40.87 39.17 40.78 2.3M
2023-01-06 39.83 40.90 39.12 40.17 2.9M
2023-01-05 39.41 40.40 38.62 39.65 3.0M
2023-01-04 36.27 40.91 36.27 38.99 4.6M
2023-01-03 35.29 37.02 35.22 36.59 1.9M