Essence Fastening Systems Shanghai Co (301005)

301005
🏛️ China →
49.60
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
2024-12-31 30.79 30.80 28.50 29.25 4.1M
2024-12-30 31.01 31.40 30.44 30.51 4.3M
2024-12-27 31.50 32.44 31.48 31.80 7.9M
2024-12-26 30.09 31.20 30.00 30.98 4.4M
2024-12-25 30.50 31.44 29.51 30.27 3.9M
2024-12-24 29.49 30.50 29.42 29.86 2.9M
2024-12-23 30.95 31.06 29.12 29.33 3.2M
2024-12-20 30.12 31.29 29.99 30.94 3.4M
2024-12-19 29.67 30.21 29.42 30.09 2.7M
2024-12-18 30.05 30.30 29.41 29.89 2.8M
2024-12-17 31.07 31.55 29.80 30.05 3.6M
2024-12-16 31.80 32.00 30.89 31.10 4.8M
2024-12-13 32.60 33.10 32.00 32.00 5.6M
2024-12-12 32.51 33.08 31.80 32.75 5.8M
2024-12-11 33.37 33.46 32.30 32.92 9.0M
2024-12-10 33.00 34.20 32.35 34.20 16.9M
2024-12-09 30.27 32.25 30.00 32.19 10.4M
2024-12-06 31.01 31.10 29.94 30.43 4.9M
2024-12-05 30.81 31.47 30.22 31.02 6.7M
2024-12-04 29.99 32.29 29.45 30.94 8.7M
2024-12-03 29.99 30.89 29.79 30.22 5.0M
2024-12-02 29.30 30.50 29.30 30.33 6.0M
2024-11-29 27.81 29.30 27.47 29.17 4.3M
2024-11-28 28.64 28.69 27.80 27.88 3.4M
2024-11-27 27.58 28.73 27.04 28.64 3.7M
2024-11-26 28.48 29.12 27.69 27.76 2.5M
2024-11-25 28.18 28.50 27.61 28.38 2.9M
2024-11-22 30.00 30.03 28.03 28.05 3.7M
2024-11-21 30.59 30.59 29.48 29.88 4.2M
2024-11-20 29.65 31.13 29.34 30.62 5.1M
2024-11-19 28.56 29.66 28.51 29.65 3.8M
2024-11-18 30.00 30.08 28.06 28.50 4.3M
2024-11-15 31.14 31.65 29.48 29.62 5.5M
2024-11-14 32.43 33.65 31.10 31.13 7.4M
2024-11-13 31.70 32.55 30.60 32.00 8.4M
2024-11-12 33.11 35.15 32.02 32.26 14.4M
2024-11-11 32.35 32.79 31.50 32.55 10.0M
2024-11-08 30.73 33.03 30.73 31.92 10.5M
2024-11-07 31.88 31.96 30.11 30.71 8.4M
2024-11-06 30.58 32.09 30.07 31.32 12.1M
2024-11-05 28.30 30.36 28.30 30.06 7.6M
2024-11-04 26.95 28.50 26.95 28.30 4.1M
2024-11-01 28.79 28.87 26.89 27.00 5.2M
2024-10-31 28.99 29.49 28.59 28.89 4.8M
2024-10-30 29.21 29.89 28.70 29.11 4.4M
2024-10-29 29.85 30.25 28.89 29.21 5.3M
2024-10-28 29.98 30.18 29.30 29.63 5.6M
2024-10-25 30.15 30.50 29.73 30.03 5.8M
2024-10-24 30.11 30.66 29.62 30.11 6.0M
2024-10-23 29.12 30.74 29.12 29.82 8.9M
2024-10-22 29.49 30.31 28.67 29.38 8.1M
2024-10-21 27.99 29.98 27.80 29.41 8.5M
2024-10-18 26.88 28.40 26.48 27.79 5.8M
2024-10-17 26.75 27.42 26.60 26.66 4.0M
2024-10-16 27.00 27.15 26.21 26.52 4.2M
2024-10-15 28.22 28.56 27.25 27.28 5.9M
2024-10-14 27.30 28.45 26.84 28.41 7.1M
2024-10-11 27.55 27.99 25.92 26.30 6.2M
2024-10-10 27.98 28.83 27.10 27.82 7.4M
2024-10-09 30.15 30.50 26.61 26.61 9.8M
2024-10-08 31.40 33.76 28.45 32.30 12.0M
2024-09-30 25.61 28.98 25.19 28.44 9.0M
2024-09-27 24.07 25.43 24.01 25.02 6.1M
2024-09-26 22.99 24.11 22.95 24.01 3.5M
2024-09-25 22.78 23.65 22.78 23.10 3.8M
2024-09-24 21.95 22.75 21.78 22.75 3.3M
2024-09-23 21.90 22.47 21.67 22.00 1.7M
2024-09-20 21.92 22.16 21.35 22.00 2.3M
2024-09-19 22.05 22.29 21.76 21.98 1.6M
2024-09-18 21.79 22.08 21.49 21.92 1.4M
2024-09-13 22.35 22.44 21.85 21.93 1.8M
2024-09-12 23.19 23.36 22.28 22.48 2.9M
2024-09-11 23.15 23.31 22.77 23.26 2.1M
2024-09-10 23.25 23.29 22.67 23.17 1.3M
2024-09-09 23.10 23.14 22.54 23.00 1.5M
2024-09-06 23.66 23.90 22.81 23.03 2.1M
2024-09-05 22.80 23.98 22.80 23.68 3.4M
2024-09-04 22.70 23.13 22.67 22.85 1.5M
2024-09-03 22.60 22.97 22.40 22.97 2.1M
2024-09-02 23.30 23.49 22.55 22.60 2.8M
2024-08-30 23.20 23.75 22.83 23.41 4.1M
2024-08-29 22.63 23.30 22.30 23.00 2.7M
2024-08-28 22.69 22.89 22.39 22.59 1.9M
2024-08-27 23.38 23.38 22.50 22.61 3.3M
2024-08-26 23.23 23.74 22.82 23.40 4.1M
2024-08-23 25.13 25.15 23.51 23.52 5.8M
2024-08-22 25.15 25.98 25.10 25.57 5.3M
2024-08-21 25.05 25.50 24.74 25.17 3.1M
2024-08-20 25.19 25.40 24.60 25.07 2.4M
2024-08-19 24.64 25.33 24.64 25.11 3.0M
2024-08-16 25.81 26.14 24.82 24.95 4.3M
2024-08-15 25.31 25.85 24.95 25.58 3.7M
2024-08-14 26.09 26.09 25.46 25.50 4.0M
2024-08-13 25.19 25.99 25.10 25.97 5.4M
2024-08-12 24.95 25.19 24.48 24.99 2.8M
2024-08-09 25.24 25.79 25.04 25.20 4.2M
2024-08-08 27.69 27.75 25.25 25.39 9.5M
2024-08-07 26.30 28.95 26.10 27.91 10.7M
2024-08-06 26.55 27.10 25.93 26.41 6.7M
2024-08-05 28.57 29.20 26.00 26.09 10.3M
2024-08-02 30.48 31.25 28.69 28.71 12.1M
2024-08-01 29.51 30.80 29.18 30.69 12.1M
2024-07-31 28.54 29.79 28.03 29.75 11.7M
2024-07-30 27.50 29.50 27.50 29.10 11.2M
2024-07-29 27.75 28.50 27.14 27.97 12.9M
2024-07-26 28.90 30.36 28.30 29.08 12.6M
2024-07-25 27.80 28.52 27.65 28.18 7.6M
2024-07-24 26.68 28.27 26.67 28.21 9.9M
2024-07-23 27.22 27.80 26.54 27.02 7.2M
2024-07-22 26.02 28.00 25.38 26.93 8.9M
2024-07-19 25.03 25.95 24.80 25.49 4.5M
2024-07-18 24.49 25.16 23.80 25.15 5.5M
2024-07-17 26.62 26.71 24.89 24.97 5.6M
2024-07-16 26.43 26.89 25.93 26.30 4.2M
2024-07-15 26.71 27.30 26.37 26.51 4.4M
2024-07-12 27.04 27.41 26.71 26.86 4.6M
2024-07-11 27.30 27.80 26.95 27.41 6.3M
2024-07-10 27.04 27.50 26.61 26.79 5.3M
2024-07-09 26.05 27.16 25.44 27.04 7.3M
2024-07-08 27.10 27.66 25.81 26.04 7.0M
2024-07-05 27.31 28.07 26.18 27.10 9.2M
2024-07-04 27.45 29.88 27.36 27.63 13.1M
2024-07-03 28.45 28.68 26.91 27.25 7.8M
2024-07-02 28.96 29.32 27.91 28.19 9.8M
2024-07-01 30.11 30.39 28.00 29.25 13.1M
2024-06-28 31.20 31.94 30.07 31.00 15.1M
2024-06-27 31.58 33.61 30.95 31.20 18.6M
2024-06-26 28.36 31.60 28.20 31.60 17.2M
2024-06-25 27.19 29.98 27.16 29.60 16.2M
2024-06-24 28.68 29.23 26.38 26.71 11.1M
2024-06-21 27.60 28.35 26.80 27.38 8.4M
2024-06-20 29.02 29.60 27.47 27.66 13.9M
2024-06-19 27.24 31.10 26.94 28.59 18.6M
2024-06-18 25.00 27.50 25.00 27.10 11.9M
2024-06-17 24.99 25.36 24.49 24.70 4.0M
2024-06-14 25.94 25.94 24.91 25.00 5.0M
2024-06-13 25.80 26.26 25.41 25.94 7.3M
2024-06-12 24.40 26.87 24.17 26.09 9.8M
2024-06-11 23.31 24.62 22.54 24.44 6.7M
2024-06-07 24.47 25.22 23.59 23.87 7.9M
2024-06-06 25.39 26.14 23.40 23.69 9.1M
2024-06-05 25.91 26.54 25.56 25.58 8.2M
2024-06-04 26.91 27.35 24.79 25.56 11.3M
2024-06-03 28.08 28.52 26.52 27.12 15.2M
2024-05-31 26.69 31.20 26.31 28.52 21.1M
2024-05-30 23.94 26.92 23.85 26.23 12.0M
2024-05-29 26.49 27.52 24.53 24.95 9.3M
2024-05-28 23.34 24.59 22.96 23.86 4.8M
2024-05-27 23.24 23.57 22.03 23.33 5.4M
2024-05-24 25.72 25.75 23.45 23.45 8.0M
2024-05-23 26.54 27.29 25.77 26.15 7.5M
2024-05-22 25.50 27.19 25.24 26.94 9.8M
2024-05-21 26.15 26.52 25.29 25.65 5.7M
2024-05-20 25.39 26.61 25.16 26.40 7.6M
2024-05-17 25.00 25.65 24.59 25.51 5.2M
2024-05-16 24.86 25.49 24.78 24.92 3.6M
2024-05-15 25.24 25.86 24.55 25.17 5.1M
2024-05-14 25.31 25.72 24.77 25.55 5.3M
2024-05-13 26.55 26.92 25.01 25.27 8.1M
2024-05-10 28.05 28.61 26.92 27.19 9.8M
2024-05-09 28.47 28.99 27.42 28.68 15.3M
2024-05-08 32.31 33.75 29.40 29.61 21.9M
2024-05-07 25.82 31.06 25.60 31.06 11.1M
2024-05-06 25.15 26.15 24.99 25.89 2.1M
2024-04-30 25.77 25.77 24.94 25.09 1.3M
2024-04-29 26.15 26.75 24.97 25.42 1.9M
2024-04-26 24.70 25.38 24.46 25.21 1.9M
2024-04-25 24.42 24.63 24.08 24.23 0.6M
2024-04-24 23.53 24.42 23.53 24.36 1.0M
2024-04-23 23.32 23.84 22.96 23.49 0.7M
2024-04-22 23.61 23.69 23.09 23.32 0.6M
2024-04-19 23.75 23.99 23.12 23.62 0.7M
2024-04-18 23.29 23.92 23.03 23.76 1.0M
2024-04-17 22.66 23.59 22.46 23.39 1.8M
2024-04-16 24.25 24.28 21.92 22.46 2.1M
2024-04-15 25.65 25.65 23.80 24.31 1.5M
2024-04-12 25.85 26.01 25.40 25.42 0.6M
2024-04-11 25.75 25.91 25.54 25.81 0.6M
2024-04-10 25.98 26.11 25.40 25.75 0.8M
2024-04-09 26.15 26.54 25.77 25.97 0.8M
2024-04-08 26.54 26.75 26.00 26.21 1.2M
2024-04-03 26.72 26.77 25.85 26.72 1.2M
2024-04-02 26.89 27.31 26.55 26.76 1.4M
2024-04-01 26.26 27.05 26.00 26.95 2.6M
2024-03-29 25.74 27.15 25.74 26.26 3.1M
2024-03-28 24.65 25.72 24.59 25.54 2.3M
2024-03-27 25.39 25.45 24.46 24.75 1.3M
2024-03-26 25.55 26.05 25.07 25.33 1.4M
2024-03-25 26.31 26.39 25.16 25.58 1.8M
2024-03-22 26.72 26.91 26.11 26.31 1.3M
2024-03-21 26.74 27.00 26.30 26.74 1.7M
2024-03-20 27.42 27.42 26.59 26.74 2.3M
2024-03-19 27.54 28.15 27.02 27.39 2.4M
2024-03-18 26.96 27.55 26.54 27.32 2.6M
2024-03-15 26.15 27.05 25.92 27.05 2.3M
2024-03-14 27.06 27.06 25.83 26.24 1.9M
2024-03-13 25.81 26.91 25.25 26.85 3.4M
2024-03-12 25.56 26.15 25.11 26.01 3.1M
2024-03-11 24.46 26.05 24.32 25.53 3.3M
2024-03-08 23.96 24.62 23.59 24.45 1.6M
2024-03-07 23.60 25.01 23.60 24.14 3.0M
2024-03-06 23.40 24.35 23.40 23.83 2.9M
2024-03-05 23.03 23.54 22.95 23.12 1.9M
2024-03-04 22.27 23.15 22.15 23.07 1.5M
2024-03-01 22.16 22.35 22.05 22.27 0.9M
2024-02-29 21.79 22.29 21.54 22.12 1.1M
2024-02-28 23.44 23.55 21.62 21.85 2.9M
2024-02-27 22.17 23.69 22.02 23.59 3.2M
2024-02-26 21.56 22.42 21.56 22.06 1.4M
2024-02-23 21.00 21.50 20.84 21.45 1.1M
2024-02-22 20.76 21.01 20.62 20.96 0.6M
2024-02-21 20.44 21.00 20.23 20.71 1.0M
2024-02-20 20.00 20.45 19.85 20.45 0.8M
2024-02-19 19.79 20.25 19.62 20.03 1.1M
2024-02-08 18.22 21.79 15.99 19.80 3.1M
2024-02-07 19.46 19.46 17.95 18.28 2.0M
2024-02-06 19.06 19.85 17.77 19.23 1.7M
2024-02-05 20.56 20.56 18.25 19.20 2.4M
2024-02-02 20.47 21.02 19.55 20.62 1.7M
2024-02-01 21.35 21.39 20.21 20.40 1.5M
2024-01-31 21.61 21.76 20.88 21.44 1.3M
2024-01-30 22.29 22.29 21.41 21.65 0.9M
2024-01-29 22.29 22.95 22.00 22.32 2.0M
2024-01-26 22.60 22.96 21.85 22.30 1.3M
2024-01-25 22.02 22.75 21.78 22.69 0.8M
2024-01-24 21.97 22.44 21.54 22.04 0.7M
2024-01-23 21.69 22.24 21.23 21.96 0.8M
2024-01-22 22.19 22.19 21.15 21.69 0.6M
2024-01-19 22.92 22.92 22.08 22.19 0.7M
2024-01-18 22.54 22.91 21.74 22.91 1.1M
2024-01-17 23.00 23.00 22.40 22.46 0.6M
2024-01-16 23.12 23.18 22.52 23.01 0.6M
2024-01-15 23.04 23.17 22.67 23.12 0.6M
2024-01-12 23.08 23.22 22.79 23.12 0.7M
2024-01-11 22.69 22.99 22.42 22.92 0.8M
2024-01-10 22.74 22.82 22.29 22.60 1.0M
2024-01-09 22.55 22.85 22.42 22.62 0.6M
2024-01-08 23.00 23.00 22.43 22.59 0.8M
2024-01-05 23.13 23.22 22.67 23.08 1.0M
2024-01-04 23.22 23.22 22.92 23.07 0.5M
2024-01-03 23.61 23.63 22.92 23.06 1.2M
2024-01-02 23.92 24.08 23.29 23.51 1.4M