Guangzhou SiE Consulting (300687)

300687
🏛️ China →
26.23
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 21.74 21.97 21.40 21.78 10.6M
2023-12-28 21.53 21.89 21.16 21.74 6.3M
2023-12-27 21.40 21.64 21.19 21.37 3.4M
2023-12-26 21.91 21.91 21.00 21.33 4.9M
2023-12-25 21.92 22.11 21.72 21.76 2.7M
2023-12-22 22.28 22.36 21.76 21.78 4.1M
2023-12-21 22.22 22.68 21.89 22.36 3.9M
2023-12-20 22.88 22.93 22.27 22.28 2.9M
2023-12-19 22.59 23.09 22.27 22.88 3.5M
2023-12-18 22.95 23.09 22.42 22.53 4.2M
2023-12-15 23.29 23.53 22.88 22.93 4.1M
2023-12-14 23.80 23.94 23.10 23.23 4.5M
2023-12-13 24.20 24.27 23.62 23.65 4.3M
2023-12-12 24.10 24.30 23.90 24.05 4.6M
2023-12-11 23.60 24.14 23.17 23.98 6.7M
2023-12-08 23.35 24.02 23.33 23.48 5.5M
2023-12-07 22.91 23.57 22.84 23.40 5.1M
2023-12-06 22.75 23.23 22.70 22.92 3.9M
2023-12-05 23.95 23.95 22.78 22.81 5.0M
2023-12-04 24.04 24.39 23.81 23.93 5.0M
2023-12-01 23.47 24.21 23.11 23.93 5.8M
2023-11-30 23.62 23.73 23.16 23.37 3.2M
2023-11-29 23.65 23.98 23.50 23.56 3.5M
2023-11-28 23.80 24.06 23.45 23.82 4.6M
2023-11-27 23.79 24.20 23.36 23.67 8.6M
2023-11-24 24.85 24.93 23.72 23.92 7.0M
2023-11-23 24.51 25.02 24.00 24.95 6.3M
2023-11-22 25.00 25.37 24.44 24.48 6.1M
2023-11-21 25.87 25.87 25.05 25.11 8.8M
2023-11-20 26.00 26.16 25.66 25.77 7.6M
2023-11-17 26.30 26.43 25.60 25.93 8.6M
2023-11-16 27.00 27.11 26.20 26.33 7.9M
2023-11-15 27.27 27.63 26.63 27.05 11.4M
2023-11-14 25.55 26.88 25.52 26.63 13.1M
2023-11-13 25.15 25.86 25.07 25.67 8.3M
2023-11-10 25.06 25.51 24.87 24.96 5.3M
2023-11-09 25.77 25.96 25.20 25.45 7.2M
2023-11-08 26.00 26.10 25.35 25.81 9.8M
2023-11-07 25.17 26.00 24.65 25.88 17.6M
2023-11-06 24.38 25.52 24.27 25.01 13.4M
2023-11-03 23.92 24.51 23.57 23.92 8.8M
2023-11-02 24.44 24.70 23.56 23.80 8.4M
2023-11-01 24.28 24.96 24.23 24.44 8.2M
2023-10-31 24.66 24.85 24.14 24.36 9.4M
2023-10-30 23.23 25.21 22.87 24.72 21.3M
2023-10-27 22.68 22.75 22.05 22.50 6.9M
2023-10-26 21.31 23.38 21.30 22.68 12.0M
2023-10-25 21.11 21.88 20.85 21.60 8.0M
2023-10-24 21.17 21.42 20.71 21.00 5.2M
2023-10-23 21.72 21.74 20.80 20.90 5.9M
2023-10-20 22.26 22.58 21.48 21.56 8.0M
2023-10-19 22.55 23.27 22.39 22.45 8.2M
2023-10-18 22.45 23.00 21.66 22.69 11.5M
2023-10-17 22.87 23.03 22.16 22.68 6.3M
2023-10-16 23.00 23.47 22.60 22.76 9.7M
2023-10-13 23.79 24.01 23.10 23.25 11.8M
2023-10-12 24.00 24.54 23.89 24.08 11.3M
2023-10-11 24.21 24.29 23.60 23.89 12.5M
2023-10-10 22.70 24.90 22.64 24.46 24.2M
2023-10-09 22.77 23.02 22.48 22.63 8.3M
2023-09-28 24.00 24.28 22.89 23.02 15.6M
2023-09-27 24.69 25.22 24.10 24.14 17.6M
2023-09-26 24.57 25.50 24.22 25.13 21.9M
2023-09-25 25.07 25.27 24.18 24.67 24.2M
2023-09-22 23.11 23.95 22.70 23.80 15.5M
2023-09-21 23.67 24.05 22.27 23.20 22.4M
2023-09-20 24.36 25.99 23.70 24.30 22.0M
2023-09-19 25.00 25.20 24.32 24.57 15.3M
2023-09-18 25.27 27.09 25.05 25.41 30.3M
2023-09-15 24.38 25.88 23.50 25.79 28.8M
2023-09-14 23.06 24.89 22.91 24.88 23.1M
2023-09-13 24.09 24.09 22.90 22.98 11.8M
2023-09-12 24.00 24.65 23.71 24.15 14.5M
2023-09-11 23.99 24.71 23.25 24.40 23.3M
2023-09-08 23.60 23.97 22.80 23.41 13.5M
2023-09-07 23.78 24.58 23.48 23.70 15.4M
2023-09-06 22.95 24.46 22.48 23.93 18.7M
2023-09-05 22.88 24.62 22.62 23.67 26.3M
2023-09-04 21.90 22.56 21.53 22.51 10.4M
2023-09-01 21.89 22.10 21.34 21.38 4.8M
2023-08-31 21.97 22.16 21.66 21.89 6.4M
2023-08-30 20.98 22.37 20.88 22.12 14.0M
2023-08-29 20.30 21.24 20.30 20.88 10.7M
2023-08-28 21.98 22.10 20.25 20.30 9.3M
2023-08-25 20.97 21.44 20.20 20.88 12.8M
2023-08-24 21.28 21.46 20.99 21.03 6.5M
2023-08-23 21.94 22.13 21.12 21.14 6.9M
2023-08-22 22.20 22.50 21.39 21.93 10.4M
2023-08-21 21.97 22.56 21.80 21.89 7.2M
2023-08-18 22.60 23.11 21.86 21.86 5.6M
2023-08-17 22.45 22.71 22.00 22.60 4.8M
2023-08-16 22.94 23.10 22.26 22.29 6.2M
2023-08-15 23.96 24.11 22.58 22.97 7.0M
2023-08-14 23.54 24.09 23.41 23.95 4.6M
2023-08-11 24.11 24.38 23.70 23.77 4.8M
2023-08-10 24.10 24.28 23.78 24.12 2.6M
2023-08-09 24.06 24.42 23.86 24.17 5.3M
2023-08-08 24.37 24.56 24.09 24.11 3.7M
2023-08-07 24.56 25.08 24.14 24.38 6.2M
2023-08-04 23.63 24.98 23.56 24.61 8.7M
2023-08-03 23.70 23.89 23.47 23.58 3.2M
2023-08-02 23.88 23.99 23.51 23.70 4.0M
2023-08-01 23.70 24.08 23.37 23.97 5.6M
2023-07-31 23.40 23.80 22.93 23.70 5.3M
2023-07-28 22.92 23.40 22.78 23.31 4.7M
2023-07-27 23.34 23.72 22.74 22.87 6.9M
2023-07-26 23.83 23.99 23.23 23.56 5.3M
2023-07-25 23.51 24.24 23.24 23.96 7.9M
2023-07-24 23.09 23.53 22.99 23.10 4.4M
2023-07-21 23.42 23.68 22.85 23.08 6.4M
2023-07-20 23.75 23.75 23.05 23.18 8.4M
2023-07-19 24.21 24.99 23.84 23.91 9.6M
2023-07-18 24.46 24.50 23.75 23.84 6.8M
2023-07-17 25.39 25.50 24.26 24.40 6.2M
2023-07-14 24.76 25.92 24.74 25.33 8.7M
2023-07-13 24.49 25.25 23.82 24.98 12.5M
2023-07-12 25.18 25.48 23.80 23.93 10.7M
2023-07-11 25.44 25.60 24.95 25.05 8.9M
2023-07-10 26.64 26.85 25.44 25.56 11.9M
2023-07-07 26.88 26.88 25.52 25.98 7.2M
2023-07-06 26.80 27.29 26.31 26.49 6.5M
2023-07-05 27.94 27.96 26.80 26.88 5.6M
2023-07-04 27.48 28.49 27.12 27.71 6.3M
2023-07-03 27.90 27.90 26.30 27.47 9.5M
2023-06-30 26.30 28.16 26.02 27.78 9.2M
2023-06-29 26.04 26.80 25.40 26.43 10.0M
2023-06-28 27.74 27.75 25.47 25.91 13.8M
2023-06-27 28.37 28.50 27.57 27.74 11.2M
2023-06-26 30.16 30.48 28.01 28.30 8.8M
2023-06-21 31.59 31.80 30.25 30.30 6.3M
2023-06-20 32.08 32.96 31.19 31.58 10.7M
2023-06-19 30.38 32.52 30.04 32.25 21.1M
2023-06-16 28.87 30.54 28.77 30.38 11.8M
2023-06-15 29.60 29.81 28.82 28.87 7.2M
2023-06-14 29.45 29.88 29.18 29.70 5.5M
2023-06-13 29.28 30.09 29.03 29.45 5.6M
2023-06-12 28.75 30.24 28.61 29.45 10.5M
2023-06-09 28.22 29.06 28.00 28.72 10.9M
2023-06-08 28.74 28.74 27.93 28.15 6.8M
2023-06-07 28.69 29.15 28.30 28.75 5.7M
2023-06-06 29.85 30.08 28.40 28.58 8.0M
2023-06-05 30.35 30.66 29.31 29.87 9.4M
2023-06-02 29.73 30.68 28.76 29.85 10.8M
2023-06-01 27.71 29.96 27.62 29.32 16.6M
2023-05-31 27.70 28.93 27.50 28.03 8.9M
2023-05-30 27.11 28.12 26.63 27.80 8.4M
2023-05-29 27.27 27.88 26.53 26.88 8.0M
2023-05-26 25.41 27.77 25.41 27.22 11.8M
2023-05-25 25.42 25.85 24.99 25.53 3.8M
2023-05-24 25.24 25.88 24.87 25.58 7.2M
2023-05-23 25.78 26.18 25.22 25.34 6.3M
2023-05-22 26.24 26.68 25.18 25.48 8.7M
2023-05-19 26.06 26.40 25.30 26.23 7.6M
2023-05-18 26.14 26.46 25.84 26.22 5.0M
2023-05-17 26.06 26.83 25.98 26.16 5.9M
2023-05-16 27.55 27.72 26.30 26.44 10.3M
2023-05-15 27.92 28.24 26.89 27.54 7.9M
2023-05-12 28.01 28.68 27.80 27.85 5.5M
2023-05-11 27.91 28.83 27.67 28.18 7.6M
2023-05-10 27.76 28.87 27.74 27.91 6.4M
2023-05-09 28.29 29.61 27.80 27.95 13.8M
2023-05-08 26.86 28.81 26.73 28.33 21.0M
2023-05-05 26.25 26.94 25.69 26.34 11.1M
2023-05-04 27.00 27.55 26.01 26.45 12.4M
2023-04-28 26.97 27.80 25.66 27.34 24.2M
2023-04-27 28.30 29.67 28.08 28.50 10.3M
2023-04-26 29.56 30.21 28.08 28.32 14.8M
2023-04-25 30.44 31.13 29.25 29.73 13.8M
2023-04-24 32.42 32.99 30.10 30.65 22.6M
2023-04-21 37.88 37.90 32.22 32.80 38.6M
2023-04-20 35.66 38.80 35.29 37.88 20.9M
2023-04-19 36.32 37.56 35.38 35.58 15.3M
2023-04-18 35.25 37.99 35.25 36.83 16.6M
2023-04-17 34.81 36.97 34.81 35.97 20.2M
2023-04-14 35.17 35.62 33.84 34.68 12.9M
2023-04-13 35.79 35.97 34.72 35.11 11.0M
2023-04-12 35.06 36.33 34.63 36.19 8.7M
2023-04-11 35.24 35.92 34.80 35.15 8.4M
2023-04-10 36.55 37.10 34.38 35.23 18.9M
2023-04-07 35.49 37.50 35.26 37.29 14.0M
2023-04-06 36.74 36.79 35.10 35.49 16.5M
2023-04-04 39.00 39.00 36.80 37.64 18.6M
2023-04-03 38.50 39.90 37.52 39.60 22.1M
2023-03-31 36.50 39.11 36.41 38.81 14.8M
2023-03-30 38.00 38.20 36.36 37.33 16.3M
2023-03-29 39.58 39.97 37.48 38.15 16.6M
2023-03-28 41.01 41.92 39.00 39.18 17.3M
2023-03-27 41.00 43.65 39.82 42.20 29.6M
2023-03-24 38.63 40.95 37.40 40.13 25.7M
2023-03-23 40.30 40.49 37.70 38.74 23.6M
2023-03-22 38.49 41.14 38.49 40.00 33.3M
2023-03-21 37.09 38.98 36.78 38.38 37.4M
2023-03-20 41.10 41.11 36.71 37.88 48.5M
2023-03-17 33.03 34.53 33.03 34.26 8.0M
2023-03-16 32.80 33.73 32.23 32.99 6.4M
2023-03-15 34.21 34.38 32.65 32.94 6.3M
2023-03-14 35.07 35.16 33.34 34.21 7.3M
2023-03-13 33.15 35.63 32.82 35.34 11.6M
2023-03-10 33.00 33.72 32.55 33.32 6.0M
2023-03-09 32.37 34.24 31.72 33.49 10.3M
2023-03-08 32.30 32.59 31.71 32.45 2.7M
2023-03-07 32.31 32.73 32.02 32.30 3.8M
2023-03-06 32.74 32.81 31.90 32.39 4.0M
2023-03-03 33.86 34.00 32.40 32.79 6.8M
2023-03-02 33.01 34.60 32.55 34.14 7.9M
2023-03-01 32.00 33.39 31.61 32.98 6.0M
2023-02-28 32.18 33.19 31.22 31.88 7.1M
2023-02-27 32.53 32.82 31.21 31.99 7.9M
2023-02-24 32.99 33.25 32.18 32.84 2.9M
2023-02-23 33.01 33.43 32.51 33.19 3.8M
2023-02-22 31.85 33.24 31.71 33.12 7.2M
2023-02-21 32.40 33.40 31.85 32.10 5.7M
2023-02-20 31.26 32.56 31.17 32.42 5.4M
2023-02-17 32.84 33.30 31.57 31.60 5.5M
2023-02-16 33.61 35.05 32.88 33.02 6.8M
2023-02-15 33.03 33.99 32.95 33.70 6.1M
2023-02-14 34.15 34.27 33.00 33.14 6.2M
2023-02-13 34.60 34.79 33.80 34.30 7.8M
2023-02-10 35.59 35.88 33.79 34.70 10.4M
2023-02-09 34.24 36.15 33.93 35.84 11.0M
2023-02-08 35.02 35.49 34.02 34.98 9.5M
2023-02-07 39.48 39.60 34.90 35.50 20.3M
2023-02-06 34.89 37.18 34.69 36.66 14.5M
2023-02-03 34.20 35.59 33.80 35.49 11.0M
2023-02-02 34.03 35.29 33.72 34.20 10.3M
2023-02-01 34.62 34.80 33.60 34.26 12.8M
2023-01-31 34.77 35.35 34.41 34.78 7.3M
2023-01-30 35.50 35.73 34.22 35.03 10.8M
2023-01-20 34.65 36.07 34.31 35.05 10.6M
2023-01-19 32.80 35.33 32.41 34.62 9.3M
2023-01-18 30.50 33.10 30.30 32.73 8.5M
2023-01-17 29.64 31.20 29.52 30.51 6.9M
2023-01-16 29.50 30.90 29.30 29.64 7.4M
2023-01-13 30.07 30.30 29.32 29.63 3.6M
2023-01-12 30.33 30.60 29.82 30.10 4.0M
2023-01-11 31.28 31.38 30.25 30.30 4.3M
2023-01-10 31.32 32.00 30.51 31.11 3.6M
2023-01-09 31.59 31.88 31.00 31.08 4.7M
2023-01-06 31.38 32.23 31.35 31.59 5.5M
2023-01-05 31.45 31.97 30.82 31.84 5.3M
2023-01-04 31.66 32.11 31.01 31.44 3.5M
2023-01-03 29.56 32.01 29.54 31.80 9.1M