Fujian Snowman A (002639)

002639
🏛️ China →
10.61
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 7.36 7.54 7.35 7.50 9.0M
2023-12-28 7.20 7.40 7.15 7.38 11.0M
2023-12-27 7.16 7.27 7.04 7.20 9.0M
2023-12-26 7.25 7.26 7.09 7.14 6.6M
2023-12-25 7.36 7.36 7.22 7.25 4.7M
2023-12-22 7.43 7.56 7.30 7.32 6.7M
2023-12-21 7.30 7.42 7.23 7.42 7.7M
2023-12-20 7.45 7.48 7.34 7.35 6.6M
2023-12-19 7.55 7.55 7.32 7.42 6.9M
2023-12-18 7.60 7.60 7.39 7.41 7.0M
2023-12-15 7.64 7.70 7.54 7.57 7.5M
2023-12-14 7.66 7.77 7.63 7.65 9.0M
2023-12-13 7.59 7.73 7.57 7.63 9.8M
2023-12-12 7.56 7.64 7.50 7.61 8.5M
2023-12-11 7.47 7.59 7.41 7.58 9.7M
2023-12-08 7.66 7.73 7.56 7.56 13.7M
2023-12-07 7.72 7.72 7.59 7.62 9.2M
2023-12-06 7.64 7.80 7.62 7.70 11.2M
2023-12-05 7.68 7.75 7.65 7.66 8.6M
2023-12-04 7.76 7.81 7.69 7.71 9.9M
2023-12-01 7.79 7.80 7.67 7.77 14.1M
2023-11-30 7.84 7.93 7.75 7.82 14.5M
2023-11-29 8.05 8.06 7.80 7.85 16.7M
2023-11-28 7.90 8.13 7.81 8.00 27.4M
2023-11-27 7.74 7.91 7.67 7.85 13.1M
2023-11-24 7.83 7.93 7.77 7.80 13.3M
2023-11-23 7.74 7.92 7.74 7.82 13.7M
2023-11-22 7.81 7.86 7.74 7.78 9.5M
2023-11-21 7.85 7.92 7.80 7.84 10.3M
2023-11-20 7.81 7.89 7.80 7.86 9.7M
2023-11-17 7.74 7.85 7.74 7.82 7.3M
2023-11-16 7.79 7.87 7.74 7.74 7.8M
2023-11-15 7.83 7.85 7.76 7.79 8.9M
2023-11-14 7.71 7.80 7.65 7.78 8.0M
2023-11-13 7.63 7.72 7.63 7.71 7.2M
2023-11-10 7.61 7.69 7.55 7.62 6.8M
2023-11-09 7.78 7.80 7.62 7.65 11.5M
2023-11-08 7.68 7.93 7.65 7.83 19.5M
2023-11-07 7.63 7.72 7.60 7.69 7.1M
2023-11-06 7.54 7.68 7.54 7.64 6.2M
2023-11-03 7.50 7.61 7.50 7.53 5.9M
2023-11-02 7.60 7.72 7.49 7.49 9.2M
2023-11-01 7.49 7.72 7.46 7.65 12.8M
2023-10-31 7.51 7.55 7.45 7.49 6.8M
2023-10-30 7.44 7.56 7.42 7.51 7.9M
2023-10-27 7.38 7.50 7.32 7.48 10.2M
2023-10-26 7.25 7.35 7.17 7.32 6.0M
2023-10-25 7.19 7.40 7.19 7.30 7.4M
2023-10-24 7.08 7.22 7.08 7.20 5.8M
2023-10-23 7.34 7.39 7.03 7.09 7.8M
2023-10-20 7.34 7.42 7.30 7.34 5.1M
2023-10-19 7.42 7.46 7.33 7.34 6.4M
2023-10-18 7.61 7.63 7.42 7.42 7.5M
2023-10-17 7.59 7.80 7.57 7.66 8.4M
2023-10-16 7.60 7.69 7.59 7.60 5.6M
2023-10-13 7.72 7.72 7.62 7.63 5.6M
2023-10-12 7.61 7.74 7.61 7.72 7.8M
2023-10-11 7.66 7.78 7.60 7.63 9.6M
2023-10-10 7.57 7.64 7.57 7.59 4.0M
2023-10-09 7.57 7.61 7.52 7.58 4.5M
2023-09-28 7.54 7.59 7.53 7.58 5.1M
2023-09-27 7.48 7.55 7.46 7.51 5.1M
2023-09-26 7.50 7.55 7.45 7.49 4.3M
2023-09-25 7.53 7.60 7.48 7.53 4.9M
2023-09-22 7.38 7.57 7.38 7.53 6.0M
2023-09-21 7.47 7.51 7.38 7.39 4.5M
2023-09-20 7.55 7.58 7.47 7.49 4.9M
2023-09-19 7.61 7.64 7.51 7.56 5.1M
2023-09-18 7.55 7.66 7.52 7.63 4.9M
2023-09-15 7.63 7.66 7.56 7.60 5.0M
2023-09-14 7.65 7.67 7.58 7.62 6.4M
2023-09-13 7.83 7.86 7.64 7.68 10.3M
2023-09-12 7.68 7.84 7.65 7.78 12.1M
2023-09-11 7.65 7.79 7.58 7.72 7.4M
2023-09-08 7.62 7.72 7.61 7.65 4.6M
2023-09-07 7.84 7.84 7.66 7.67 7.5M
2023-09-06 7.81 7.82 7.73 7.82 6.1M
2023-09-05 7.88 7.90 7.80 7.83 6.9M
2023-09-04 7.85 7.92 7.83 7.92 8.3M
2023-09-01 7.85 7.93 7.77 7.85 10.4M
2023-08-31 7.82 7.88 7.72 7.78 7.3M
2023-08-30 7.83 7.89 7.76 7.83 11.1M
2023-08-29 7.60 7.85 7.60 7.82 13.6M
2023-08-28 8.00 8.00 7.60 7.66 15.4M
2023-08-25 7.56 7.76 7.47 7.60 10.5M
2023-08-24 7.68 7.74 7.58 7.60 7.7M
2023-08-23 7.74 7.84 7.66 7.66 8.1M
2023-08-22 7.77 7.85 7.60 7.71 10.1M
2023-08-21 7.70 7.87 7.69 7.77 7.2M
2023-08-18 7.83 7.97 7.76 7.76 9.6M
2023-08-17 7.73 7.89 7.65 7.89 9.0M
2023-08-16 7.82 7.92 7.78 7.80 9.0M
2023-08-15 7.98 8.01 7.78 7.82 14.7M
2023-08-14 8.00 8.13 7.86 8.00 16.1M
2023-08-11 8.31 8.31 8.08 8.09 30.2M
2023-08-10 8.51 8.62 8.34 8.36 34.9M
2023-08-09 8.53 8.85 8.41 8.42 55.2M
2023-08-08 8.10 8.90 8.00 8.59 43.5M
2023-08-07 8.13 8.17 8.06 8.10 6.4M
2023-08-04 8.14 8.22 8.12 8.17 8.1M
2023-08-03 8.20 8.23 8.11 8.16 8.1M
2023-08-02 8.20 8.30 8.20 8.25 9.8M
2023-08-01 8.20 8.35 8.14 8.24 13.4M
2023-07-31 8.04 8.29 8.02 8.20 16.4M
2023-07-28 7.94 8.14 7.90 8.05 11.3M
2023-07-27 7.99 8.10 7.95 7.97 8.2M
2023-07-26 8.03 8.04 7.92 7.95 8.3M
2023-07-25 7.97 8.09 7.97 8.05 9.2M
2023-07-24 8.12 8.16 7.90 7.95 13.4M
2023-07-21 8.21 8.32 8.10 8.12 15.2M
2023-07-20 8.29 8.46 8.23 8.26 20.7M
2023-07-19 8.43 8.44 8.19 8.24 23.3M
2023-07-18 8.18 8.53 8.07 8.47 35.2M
2023-07-17 8.28 8.28 8.01 8.11 15.8M
2023-07-14 8.34 8.50 8.28 8.34 17.8M
2023-07-13 8.31 8.43 8.26 8.31 16.1M
2023-07-12 8.27 8.58 8.22 8.36 27.7M
2023-07-11 8.25 8.31 8.19 8.26 10.6M
2023-07-10 8.23 8.33 8.20 8.25 10.4M
2023-07-07 8.23 8.28 8.13 8.19 12.2M
2023-07-06 8.41 8.44 8.22 8.23 21.0M
2023-07-05 8.44 8.64 8.36 8.46 25.7M
2023-07-04 8.51 8.60 8.37 8.42 24.4M
2023-07-03 8.28 8.72 8.26 8.60 40.6M
2023-06-30 8.27 8.38 8.16 8.33 26.9M
2023-06-29 8.30 8.53 8.20 8.28 32.2M
2023-06-28 8.57 8.72 8.31 8.37 44.7M
2023-06-27 8.19 8.98 8.11 8.72 60.1M
2023-06-26 7.76 8.43 7.75 8.26 51.0M
2023-06-21 7.57 8.17 7.47 7.87 33.9M
2023-06-20 7.69 7.69 7.56 7.57 10.2M
2023-06-19 7.78 7.82 7.70 7.70 8.4M
2023-06-16 7.86 7.86 7.76 7.80 10.1M
2023-06-15 7.67 7.86 7.67 7.84 12.3M
2023-06-14 7.70 7.80 7.61 7.74 11.4M
2023-06-13 7.77 7.83 7.68 7.69 9.7M
2023-06-12 7.63 7.84 7.55 7.79 13.7M
2023-06-09 7.56 7.66 7.56 7.60 5.5M
2023-06-08 7.56 7.73 7.53 7.62 7.7M
2023-06-07 7.70 7.75 7.54 7.57 12.9M
2023-06-06 7.68 8.04 7.61 7.77 21.0M
2023-06-05 7.68 7.77 7.61 7.70 8.9M
2023-06-02 7.58 7.69 7.55 7.68 8.3M
2023-06-01 7.56 7.67 7.37 7.59 11.2M
2023-05-31 7.68 7.71 7.58 7.59 7.7M
2023-05-30 7.76 7.76 7.60 7.70 8.3M
2023-05-29 7.83 7.86 7.70 7.72 6.9M
2023-05-26 7.90 7.94 7.77 7.84 8.1M
2023-05-25 7.88 7.98 7.83 7.94 9.2M
2023-05-24 7.83 7.93 7.79 7.88 5.8M
2023-05-23 8.03 8.04 7.87 7.87 8.6M
2023-05-22 7.90 8.04 7.85 8.03 11.0M
2023-05-19 7.84 7.99 7.80 7.93 9.7M
2023-05-18 7.91 7.95 7.84 7.87 5.7M
2023-05-17 7.80 7.95 7.80 7.91 8.2M
2023-05-16 7.93 7.96 7.81 7.83 7.4M
2023-05-15 7.80 7.96 7.79 7.92 8.9M
2023-05-12 7.83 7.86 7.76 7.80 5.9M
2023-05-11 7.80 7.84 7.73 7.82 6.2M
2023-05-10 7.66 7.83 7.63 7.80 7.6M
2023-05-09 7.80 7.82 7.64 7.67 11.1M
2023-05-08 7.83 7.92 7.80 7.83 7.6M
2023-05-05 8.00 8.00 7.80 7.85 8.2M
2023-05-04 7.95 8.04 7.90 7.99 7.1M
2023-04-28 7.76 7.99 7.76 7.97 11.0M
2023-04-27 7.74 7.77 7.65 7.68 9.1M
2023-04-26 7.66 7.82 7.63 7.73 8.6M
2023-04-25 7.96 8.03 7.63 7.69 13.7M
2023-04-24 7.92 8.01 7.71 7.96 13.2M
2023-04-21 8.30 8.33 7.91 7.92 22.4M
2023-04-20 8.49 8.49 8.30 8.32 12.6M
2023-04-19 8.63 8.63 8.50 8.51 10.7M
2023-04-18 8.77 8.77 8.58 8.63 11.4M
2023-04-17 8.73 8.87 8.73 8.77 11.0M
2023-04-14 8.80 8.82 8.71 8.72 12.5M
2023-04-13 8.68 8.92 8.65 8.83 21.6M
2023-04-12 8.67 8.76 8.59 8.67 11.5M
2023-04-11 8.63 8.70 8.57 8.63 8.5M
2023-04-10 8.80 8.81 8.60 8.64 13.4M
2023-04-07 8.80 8.90 8.78 8.81 9.4M
2023-04-06 8.95 8.96 8.79 8.80 13.8M
2023-04-04 8.98 9.04 8.86 8.98 17.1M
2023-04-03 8.94 9.05 8.83 9.00 20.8M
2023-03-31 8.80 8.97 8.78 8.88 15.3M
2023-03-30 8.87 8.97 8.80 8.89 27.3M
2023-03-29 8.63 9.29 8.58 9.03 52.7M
2023-03-28 8.65 8.65 8.52 8.54 9.6M
2023-03-27 8.61 8.74 8.59 8.66 10.2M
2023-03-24 8.61 8.67 8.59 8.63 8.4M
2023-03-23 8.56 8.62 8.55 8.60 6.5M
2023-03-22 8.62 8.67 8.57 8.62 7.2M
2023-03-21 8.46 8.62 8.44 8.62 9.5M
2023-03-20 8.54 8.55 8.45 8.47 7.1M
2023-03-17 8.54 8.62 8.51 8.52 7.8M
2023-03-16 8.63 8.65 8.52 8.52 8.1M
2023-03-15 8.63 8.78 8.62 8.67 8.0M
2023-03-14 8.73 8.76 8.52 8.59 11.6M
2023-03-13 8.82 8.85 8.68 8.75 9.7M
2023-03-10 8.83 8.99 8.66 8.86 14.8M
2023-03-09 8.94 8.97 8.82 8.85 6.9M
2023-03-08 8.76 8.88 8.76 8.86 8.2M
2023-03-07 9.03 9.05 8.75 8.77 15.3M
2023-03-06 9.02 9.10 8.98 9.03 8.9M
2023-03-03 8.95 9.07 8.94 9.02 9.9M
2023-03-02 9.02 9.17 9.01 9.03 18.4M
2023-03-01 8.90 8.95 8.85 8.95 8.8M
2023-02-28 8.84 8.90 8.80 8.90 9.1M
2023-02-27 8.82 8.93 8.80 8.82 9.9M
2023-02-24 8.98 9.03 8.87 8.90 11.1M
2023-02-23 9.09 9.15 8.97 8.98 12.5M
2023-02-22 9.13 9.13 9.00 9.04 15.6M
2023-02-21 9.11 9.26 9.03 9.17 19.5M
2023-02-20 9.10 9.12 8.90 9.10 17.7M
2023-02-17 9.11 9.21 9.04 9.10 19.0M
2023-02-16 9.39 9.41 9.06 9.12 31.2M
2023-02-15 9.49 9.60 9.38 9.41 29.8M
2023-02-14 9.38 9.55 9.27 9.52 40.6M
2023-02-13 9.26 9.38 9.18 9.37 30.7M
2023-02-10 9.25 9.35 9.21 9.27 17.0M
2023-02-09 9.25 9.38 9.13 9.30 23.9M
2023-02-08 9.19 9.38 9.15 9.27 31.9M
2023-02-07 9.13 9.24 9.07 9.19 27.8M
2023-02-06 8.93 9.31 8.89 9.25 49.8M
2023-02-03 9.02 9.04 8.85 8.95 13.6M
2023-02-02 9.05 9.05 8.95 9.01 14.2M
2023-02-01 9.00 9.07 8.88 9.06 21.1M
2023-01-31 8.73 8.98 8.68 8.97 19.9M
2023-01-30 9.00 9.08 8.95 8.97 19.4M
2023-01-20 8.83 8.93 8.83 8.92 11.9M
2023-01-19 8.78 8.84 8.74 8.82 9.2M
2023-01-18 8.75 8.83 8.73 8.79 10.6M
2023-01-17 8.78 8.80 8.67 8.73 8.8M
2023-01-16 8.67 8.77 8.67 8.73 10.6M
2023-01-13 8.67 8.79 8.59 8.68 9.1M
2023-01-12 8.73 8.77 8.63 8.65 9.9M
2023-01-11 8.90 8.91 8.68 8.73 13.3M
2023-01-10 8.82 8.94 8.77 8.88 13.3M
2023-01-09 8.98 9.07 8.82 8.84 23.6M
2023-01-06 8.72 8.77 8.67 8.73 11.8M
2023-01-05 8.65 8.76 8.62 8.72 11.7M
2023-01-04 8.70 8.73 8.61 8.64 10.0M
2023-01-03 8.51 8.70 8.49 8.68 12.9M