Guide Infrared A (002414)

002414
🏛️ China →
12.35
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 12.12 12.13 12.06 12.10 2,197.7K
09:35 12.10 12.16 12.09 12.10 1,463.2K
09:40 12.10 12.13 12.06 12.10 1,970.8K
09:45 12.10 12.10 12.03 12.04 1,725.8K
09:50 12.03 12.04 11.96 11.96 1,999.9K
09:55 11.96 12.05 11.95 12.01 1,452.0K
10:00 12.00 12.01 11.97 11.99 936.1K
10:05 11.99 12.00 11.97 12.00 900.6K
10:10 12.00 12.01 11.97 11.99 651.5K
10:15 11.99 12.01 11.99 12.00 721.3K
10:20 12.00 12.01 11.97 12.00 498.3K
10:25 12.01 12.04 12.00 12.02 511.3K
10:30 12.03 12.10 12.01 12.07 953.1K
10:35 12.08 12.09 12.04 12.08 614.3K
10:40 12.09 12.17 12.07 12.14 1,766.2K
10:45 12.15 12.17 12.14 12.15 1,162.9K
10:50 12.15 12.15 12.10 12.11 534.9K
10:55 12.12 12.14 12.11 12.12 291.2K
11:00 12.12 12.18 12.12 12.18 500.8K
11:05 12.17 12.20 12.16 12.16 629.0K
11:10 12.16 12.16 12.12 12.15 386.5K
11:15 12.15 12.16 12.10 12.11 396.1K
11:20 12.10 12.12 12.09 12.09 342.6K
11:25 12.10 12.11 12.09 12.10 180.6K
13:00 12.10 12.11 12.07 12.08 881.8K
13:05 12.07 12.08 12.05 12.06 474.0K
13:10 12.06 12.08 12.05 12.07 344.1K
13:15 12.07 12.08 12.05 12.07 322.8K
13:20 12.07 12.09 12.06 12.07 294.5K
13:25 12.08 12.08 12.06 12.07 403.7K
13:30 12.06 12.07 12.04 12.05 677.1K
13:35 12.05 12.05 12.01 12.05 959.5K
13:40 12.02 12.07 12.02 12.03 504.7K
13:45 12.03 12.10 12.02 12.10 577.4K
13:50 12.10 12.10 12.03 12.04 486.6K
13:55 12.03 12.07 12.01 12.01 676.0K
14:00 12.00 12.03 12.00 12.02 546.3K
14:05 12.02 12.03 12.00 12.01 519.4K
14:10 12.01 12.02 11.98 11.98 822.7K
14:15 11.98 12.01 11.97 12.00 1,203.1K
14:20 12.01 12.01 11.96 11.98 682.2K
14:25 11.97 11.98 11.95 11.97 835.8K
14:30 11.96 11.99 11.93 11.94 1,176.7K
14:35 11.94 11.96 11.92 11.93 835.4K
14:40 11.93 11.97 11.93 11.96 841.2K
14:45 11.96 11.98 11.94 11.96 782.9K
14:50 11.96 11.96 11.92 11.92 1,175.5K
14:55 11.93 11.94 11.92 11.93 525.7K
15:40 11.93 11.93 11.93 11.93 227.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 12.00 12.39 11.95 12.35 62.5M
2025-09-29 11.93 12.04 11.64 11.98 40.4M
2025-09-26 12.14 12.20 11.91 11.93 39.6M
2025-09-25 12.03 12.35 11.96 12.21 54.6M
2025-09-24 11.90 12.10 11.74 12.07 51.4M
2025-09-23 12.34 12.37 11.62 11.98 79.7M
2025-09-22 12.00 12.44 11.89 12.27 104.9M
2025-09-19 11.28 11.98 11.25 11.84 107.8M
2025-09-18 11.38 11.60 11.14 11.29 59.1M
2025-09-17 11.30 11.39 11.20 11.38 36.4M
2025-09-16 11.30 11.37 11.16 11.30 35.2M
2025-09-15 11.45 11.53 11.25 11.34 38.2M
2025-09-12 11.45 11.64 11.40 11.44 55.7M
2025-09-11 10.96 11.42 10.89 11.40 63.7M
2025-09-10 10.88 11.06 10.85 11.02 53.7M
2025-09-09 10.97 10.97 10.74 10.79 41.0M
2025-09-08 11.02 11.12 10.83 10.99 58.4M
2025-09-05 10.79 11.04 10.68 11.01 67.7M
2025-09-04 11.30 11.37 10.58 10.76 95.7M
2025-09-03 11.91 11.96 11.26 11.30 94.2M
2025-09-02 12.42 12.43 11.71 11.91 95.7M
2025-09-01 12.60 12.60 12.20 12.45 80.9M
2025-08-29 12.49 12.58 12.35 12.56 83.6M
2025-08-28 12.37 12.50 11.91 12.50 133.5M
2025-08-27 12.81 13.15 12.40 12.41 139.9M
2025-08-26 13.07 13.09 12.69 12.76 106.1M
2025-08-25 13.00 13.08 12.69 12.92 118.1M
2025-08-22 12.39 12.85 12.31 12.85 111.4M
2025-08-21 12.58 12.74 12.31 12.40 66.3M
2025-08-20 12.42 12.64 12.30 12.58 70.8M
2025-08-19 12.86 12.88 12.31 12.45 102.5M
2025-08-18 12.64 12.86 12.52 12.76 124.4M
2025-08-15 12.53 12.72 12.51 12.62 84.3M
2025-08-14 12.88 12.91 12.49 12.59 106.5M
2025-08-13 12.67 12.97 12.61 12.90 118.7M
2025-08-12 13.19 13.19 12.60 12.69 140.1M
2025-08-11 13.18 13.45 13.07 13.19 129.6M
2025-08-08 13.40 13.68 13.02 13.19 177.3M
2025-08-07 12.69 13.44 12.37 13.34 226.3M
2025-08-06 11.83 12.99 11.76 12.67 239.7M
2025-08-05 11.68 12.07 11.68 11.81 101.7M
2025-08-04 11.30 11.59 11.18 11.57 79.7M
2025-08-01 11.77 11.81 11.31 11.37 88.5M
2025-07-31 11.43 12.12 11.37 11.74 126.6M
2025-07-30 11.51 11.76 11.33 11.47 99.5M
2025-07-29 11.20 11.49 11.11 11.45 97.5M
2025-07-28 10.67 11.36 10.63 11.22 136.2M
2025-07-25 10.70 10.70 10.56 10.62 44.5M
2025-07-24 10.55 10.69 10.46 10.67 63.6M
2025-07-23 10.72 10.74 10.51 10.58 69.0M
2025-07-22 10.84 11.05 10.64 10.73 121.6M
2025-07-21 10.57 10.73 10.38 10.73 85.2M
2025-07-18 10.15 10.68 10.15 10.50 118.1M
2025-07-17 10.05 10.14 10.02 10.13 55.5M
2025-07-16 10.14 10.18 10.01 10.04 54.8M
2025-07-15 10.70 10.70 10.04 10.13 110.4M
2025-07-14 10.80 10.84 10.40 10.53 90.8M
2025-07-11 10.40 10.73 10.34 10.59 86.7M
2025-07-10 10.08 10.54 10.07 10.38 90.5M
2025-07-09 10.05 10.19 10.02 10.09 46.3M
2025-07-08 9.96 10.08 9.95 10.05 46.5M
2025-07-07 10.11 10.12 9.94 9.96 54.0M
2025-07-04 10.17 10.27 10.02 10.11 72.2M
2025-07-03 10.14 10.38 10.10 10.19 64.2M
2025-07-02 10.09 10.33 9.97 10.11 82.9M
2025-07-01 10.20 10.32 9.91 10.20 116.4M
2025-06-30 9.84 10.32 9.71 10.25 151.1M
2025-06-27 9.39 9.94 9.38 9.70 116.4M
2025-06-26 9.48 9.78 9.36 9.40 125.3M
2025-06-25 8.86 9.49 8.84 9.44 117.6M
2025-06-24 8.70 8.95 8.66 8.86 45.0M
2025-06-23 8.65 8.85 8.64 8.81 37.9M
2025-06-20 8.74 8.76 8.59 8.69 43.5M
2025-06-19 9.05 9.05 8.71 8.80 70.9M
2025-06-18 8.89 9.32 8.86 9.10 110.7M
2025-06-17 8.92 9.01 8.78 8.87 44.8M
2025-06-16 8.95 8.99 8.72 8.84 51.0M
2025-06-13 8.95 8.98 8.76 8.88 70.5M
2025-06-12 8.43 9.12 8.42 8.81 87.9M
2025-06-11 8.41 8.49 8.37 8.43 22.9M
2025-06-10 8.52 8.52 8.31 8.44 28.4M
2025-06-09 8.54 8.62 8.48 8.51 29.0M
2025-06-06 8.61 8.66 8.51 8.52 20.5M
2025-06-05 8.54 8.62 8.51 8.59 30.4M
2025-06-04 8.82 8.89 8.52 8.55 55.3M
2025-06-03 8.77 8.94 8.73 8.84 36.0M
2025-05-30 8.86 8.87 8.77 8.84 30.6M
2025-05-29 8.79 8.90 8.79 8.89 34.7M
2025-05-28 8.76 8.90 8.73 8.77 27.6M
2025-05-27 8.77 8.82 8.69 8.78 25.8M
2025-05-26 8.70 8.84 8.65 8.75 27.3M
2025-05-23 8.73 8.83 8.63 8.69 33.4M
2025-05-22 8.63 8.85 8.59 8.73 42.8M
2025-05-21 8.60 8.70 8.56 8.63 27.5M
2025-05-20 8.59 8.63 8.52 8.61 20.8M
2025-05-19 8.55 8.60 8.45 8.60 25.4M
2025-05-16 8.49 8.63 8.49 8.51 22.6M
2025-05-15 8.55 8.62 8.49 8.52 30.4M
2025-05-14 8.64 8.67 8.50 8.54 37.7M
2025-05-13 8.79 8.82 8.59 8.64 47.5M
2025-05-12 8.56 8.88 8.48 8.77 69.9M
2025-05-09 8.68 8.70 8.49 8.56 43.0M
2025-05-08 8.50 8.68 8.43 8.62 48.5M
2025-05-07 8.53 8.60 8.33 8.53 62.1M
2025-05-06 8.29 8.46 8.20 8.45 55.0M
2025-04-30 7.93 8.33 7.88 8.25 53.9M
2025-04-29 7.79 8.00 7.66 7.91 60.4M
2025-04-28 7.46 7.75 7.44 7.55 30.1M
2025-04-25 7.49 7.62 7.34 7.46 32.1M
2025-04-24 7.54 7.56 7.41 7.47 19.1M
2025-04-23 7.60 7.65 7.47 7.55 18.5M
2025-04-22 7.61 7.68 7.51 7.58 18.3M
2025-04-21 7.43 7.65 7.39 7.61 20.1M
2025-04-18 7.37 7.43 7.31 7.39 14.6M
2025-04-17 7.39 7.53 7.37 7.38 18.4M
2025-04-16 7.55 7.59 7.31 7.45 20.3M
2025-04-15 7.84 7.85 7.50 7.55 28.5M
2025-04-14 7.76 7.91 7.73 7.79 27.7M
2025-04-11 7.48 7.78 7.46 7.70 30.7M
2025-04-10 7.56 7.68 7.45 7.52 39.9M
2025-04-09 6.93 7.50 6.75 7.44 59.9M
2025-04-08 7.00 7.21 6.86 7.00 47.1M
2025-04-07 7.45 7.58 7.10 7.10 48.7M
2025-04-03 7.98 8.05 7.85 7.89 22.8M
2025-04-02 8.08 8.16 7.99 8.05 22.6M
2025-04-01 8.00 8.20 7.92 8.05 37.0M
2025-03-31 7.97 7.98 7.74 7.95 26.6M
2025-03-28 7.98 8.14 7.96 8.01 24.6M
2025-03-27 7.89 8.03 7.75 7.99 28.3M
2025-03-26 7.93 8.01 7.87 7.91 25.0M
2025-03-25 8.06 8.16 7.94 7.95 30.8M
2025-03-24 8.24 8.27 7.90 8.06 32.0M
2025-03-21 8.36 8.44 8.18 8.24 34.4M
2025-03-20 8.40 8.62 8.32 8.40 38.1M
2025-03-19 8.41 8.53 8.38 8.42 31.6M
2025-03-18 8.56 8.66 8.40 8.45 37.8M
2025-03-17 8.61 8.68 8.50 8.53 43.1M
2025-03-14 8.65 8.72 8.47 8.60 46.0M
2025-03-13 8.63 8.75 8.41 8.68 61.3M
2025-03-12 8.71 8.90 8.60 8.70 76.4M
2025-03-11 8.37 8.72 8.31 8.71 90.5M
2025-03-10 8.50 8.59 8.36 8.47 59.2M
2025-03-07 8.43 8.70 8.32 8.41 86.3M
2025-03-06 8.24 8.46 8.17 8.44 78.8M
2025-03-05 8.08 8.42 8.05 8.25 84.9M
2025-03-04 7.88 8.10 7.80 8.08 64.7M
2025-03-03 7.95 8.13 7.86 7.93 56.6M
2025-02-28 8.15 8.17 7.91 7.98 72.6M
2025-02-27 8.39 8.42 8.00 8.15 97.5M
2025-02-26 8.49 8.58 8.24 8.36 124.0M
2025-02-25 8.50 8.70 8.31 8.42 195.1M
2025-02-24 8.74 8.98 8.36 8.98 174.4M
2025-02-21 8.08 8.30 7.97 8.16 155.9M
2025-02-20 7.58 8.24 7.57 8.24 92.2M
2025-02-19 7.06 7.59 7.04 7.49 75.9M
2025-02-18 7.28 7.32 7.04 7.06 37.4M
2025-02-17 7.18 7.30 7.10 7.27 46.4M
2025-02-14 7.13 7.19 7.06 7.17 24.1M
2025-02-13 7.25 7.27 7.10 7.10 26.5M
2025-02-12 7.25 7.28 7.15 7.25 35.6M
2025-02-11 7.30 7.40 7.17 7.25 54.8M
2025-02-10 7.10 7.29 7.05 7.27 37.8M
2025-02-07 7.05 7.19 6.99 7.09 39.9M
2025-02-06 6.65 7.07 6.58 7.02 41.3M
2025-02-05 6.62 6.73 6.54 6.65 32.2M
2025-01-27 6.69 6.72 6.52 6.52 21.4M
2025-01-24 6.58 6.75 6.55 6.63 38.0M
2025-01-23 6.79 6.80 6.48 6.57 78.0M
2025-01-22 7.02 7.09 6.95 7.06 14.2M
2025-01-21 7.08 7.11 6.98 7.05 13.0M
2025-01-20 7.14 7.21 7.04 7.05 16.4M
2025-01-17 6.94 7.17 6.94 7.11 21.9M
2025-01-16 7.06 7.16 6.95 6.99 21.3M
2025-01-15 7.13 7.13 6.97 7.00 21.5M
2025-01-14 6.88 7.14 6.80 7.12 31.3M
2025-01-13 6.90 7.04 6.82 6.88 29.3M
2025-01-10 6.95 7.09 6.82 6.82 19.4M
2025-01-09 6.80 6.98 6.78 6.94 22.8M
2025-01-08 6.93 6.94 6.66 6.83 26.4M
2025-01-07 6.87 6.96 6.84 6.94 17.9M
2025-01-06 6.88 6.95 6.78 6.85 21.8M
2025-01-03 7.11 7.16 6.87 6.90 23.8M
2025-01-02 7.43 7.45 7.01 7.09 31.6M