Harson Trading China (603958)

603958
🏛️ China →
15.44
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 16.19 16.38 16.08 16.34 448.4K
09:35 16.30 16.45 16.28 16.34 351.3K
09:40 16.33 16.39 16.30 16.32 140.3K
09:45 16.32 16.32 16.21 16.21 109.1K
09:50 16.23 16.24 16.19 16.19 44.3K
09:55 16.18 16.18 16.10 16.17 91.0K
10:00 16.17 16.17 16.11 16.15 66.7K
10:05 16.15 16.15 16.06 16.06 110.3K
10:10 16.06 16.09 16.02 16.09 91.9K
10:15 16.16 16.23 16.11 16.11 96.3K
10:20 16.13 16.13 16.09 16.09 34.4K
10:25 16.08 16.11 16.08 16.11 60.8K
10:30 16.11 16.14 16.10 16.13 58.8K
10:35 16.12 16.13 16.12 16.13 19.9K
10:40 16.13 16.13 16.10 16.11 20.1K
10:45 16.12 16.12 16.10 16.11 38.1K
10:50 16.11 16.13 16.11 16.13 27.4K
10:55 16.13 16.13 16.11 16.11 20.7K
11:00 16.13 16.13 16.11 16.11 14.4K
11:05 16.12 16.15 16.12 16.15 9.5K
11:10 16.14 16.15 16.14 16.15 7.0K
11:15 16.13 16.24 16.12 16.20 37.9K
11:20 16.19 16.19 16.17 16.17 7.3K
11:25 16.21 16.21 16.19 16.19 28.9K
13:00 16.20 16.21 16.12 16.12 17.9K
13:05 16.11 16.19 16.11 16.16 15.3K
13:10 16.10 16.10 16.09 16.10 90.4K
13:15 16.11 16.14 16.11 16.14 8.4K
13:20 16.15 16.20 16.15 16.19 49.5K
13:25 16.18 16.19 16.17 16.17 8.9K
13:30 16.17 16.17 16.13 16.14 2.4K
13:35 16.14 16.14 16.14 16.14 6.4K
13:40 16.16 16.16 16.13 16.14 13.4K
13:45 16.14 16.14 16.11 16.11 25.3K
13:50 16.11 16.11 16.10 16.10 16.4K
13:55 16.10 16.11 16.10 16.11 9.6K
14:00 16.12 16.14 16.11 16.14 45.9K
14:05 16.12 16.14 16.12 16.13 8.7K
14:10 16.13 16.13 16.13 16.13 7.4K
14:15 16.13 16.13 16.13 16.13 11.2K
14:20 16.13 16.15 16.13 16.13 10.5K
14:25 16.13 16.15 16.13 16.14 40.4K
14:30 16.14 16.15 16.14 16.14 14.2K
14:35 16.13 16.14 16.13 16.14 17.5K
14:40 16.14 16.15 16.12 16.12 66.1K
14:45 16.12 16.16 16.12 16.14 48.3K
14:50 16.14 16.16 16.13 16.16 43.2K
14:55 16.16 16.17 16.14 16.17 15.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 15.59 15.68 15.42 15.44 2.1M
2025-09-29 15.66 15.67 15.20 15.62 3.4M
2025-09-26 15.64 15.86 15.53 15.62 3.1M
2025-09-25 15.80 15.93 15.60 15.64 2.4M
2025-09-24 15.45 15.70 15.28 15.67 3.8M
2025-09-23 16.11 16.11 15.10 15.45 5.7M
2025-09-22 16.10 16.48 16.02 16.17 2.5M
2025-09-19 16.38 16.58 16.01 16.10 3.3M
2025-09-18 16.67 16.98 16.33 16.43 5.3M
2025-09-17 16.81 17.03 16.60 16.67 4.2M
2025-09-16 16.70 17.10 16.50 16.83 4.3M
2025-09-15 16.79 16.85 16.51 16.60 2.9M
2025-09-12 16.80 16.95 16.71 16.78 2.8M
2025-09-11 16.83 16.90 16.65 16.88 3.6M
2025-09-10 16.78 17.27 16.68 16.89 3.7M
2025-09-09 17.00 17.03 16.75 16.80 3.0M
2025-09-08 17.05 17.21 16.84 17.00 3.4M
2025-09-05 16.95 17.21 16.60 17.05 5.2M
2025-09-04 17.30 17.68 17.06 17.22 6.6M
2025-09-03 16.83 16.98 16.43 16.79 3.8M
2025-09-02 17.19 17.20 16.51 16.79 4.4M
2025-09-01 17.17 17.51 17.15 17.19 3.8M
2025-08-29 17.68 17.74 17.34 17.36 5.2M
2025-08-28 17.11 18.44 17.05 17.84 8.0M
2025-08-27 17.53 18.30 17.41 17.41 7.8M
2025-08-26 17.80 17.88 17.51 17.57 8.1M
2025-08-25 18.88 18.88 17.99 18.06 16.5M
2025-08-22 16.97 17.18 16.80 17.16 5.5M
2025-08-21 17.03 17.29 16.85 17.00 4.7M
2025-08-20 16.64 17.77 16.60 17.07 7.9M
2025-08-19 16.68 16.98 16.41 16.78 5.2M
2025-08-18 16.75 16.83 16.52 16.56 3.6M
2025-08-15 16.50 16.60 16.31 16.53 2.8M
2025-08-14 17.06 17.06 16.47 16.51 3.8M
2025-08-13 16.90 17.10 16.80 16.96 3.0M
2025-08-12 17.05 17.05 16.80 16.90 2.9M
2025-08-11 17.05 17.13 16.80 16.95 4.4M
2025-08-08 17.30 17.46 17.10 17.16 4.6M
2025-08-07 16.85 17.68 16.83 17.50 8.7M
2025-08-06 16.61 16.91 16.48 16.89 4.5M
2025-08-05 16.77 16.88 16.60 16.69 3.2M
2025-08-04 16.90 16.92 16.57 16.71 3.7M
2025-08-01 16.38 17.37 16.24 17.00 7.1M
2025-07-31 16.31 16.57 16.25 16.31 2.5M
2025-07-30 16.25 16.49 16.20 16.31 2.4M
2025-07-29 16.70 16.70 16.40 16.42 2.8M
2025-07-28 16.89 16.89 16.63 16.76 2.8M
2025-07-25 16.49 16.82 16.42 16.69 3.7M
2025-07-24 16.50 16.55 16.41 16.50 2.3M
2025-07-23 16.30 16.67 16.23 16.53 4.4M
2025-07-22 16.57 16.60 16.37 16.39 3.1M
2025-07-21 16.46 16.69 16.11 16.56 4.6M
2025-07-18 16.68 16.71 16.21 16.48 4.7M
2025-07-17 16.85 16.93 16.63 16.71 3.5M
2025-07-16 16.94 16.94 16.70 16.85 2.7M
2025-07-15 16.71 16.95 16.55 16.80 3.4M
2025-07-14 17.09 17.22 16.68 16.78 6.0M
2025-07-11 17.14 17.44 17.02 17.28 3.2M
2025-07-10 17.62 17.67 17.02 17.20 6.0M
2025-07-09 17.90 17.96 17.67 17.68 3.4M
2025-07-08 17.71 18.05 17.70 17.85 3.4M
2025-07-07 17.86 17.98 17.62 17.71 2.9M
2025-07-04 18.17 18.17 17.81 17.86 4.5M
2025-07-03 17.96 18.40 17.87 18.24 5.2M
2025-07-02 18.07 18.07 17.81 17.96 4.0M
2025-07-01 17.90 18.18 17.70 18.10 4.8M
2025-06-30 18.15 18.20 17.77 17.93 6.1M
2025-06-27 18.24 18.35 17.65 18.06 9.1M
2025-06-26 18.47 18.57 18.02 18.16 12.5M
2025-06-25 19.95 19.98 18.40 18.74 19.4M
2025-06-24 19.15 20.45 18.81 20.34 11.3M
2025-06-23 18.65 20.18 18.50 19.10 7.1M
2025-06-20 18.26 18.84 18.20 18.45 4.2M
2025-06-19 19.10 19.10 18.30 18.40 4.6M
2025-06-18 19.33 19.56 19.01 19.10 4.4M
2025-06-17 19.35 19.46 18.91 19.04 4.9M
2025-06-16 18.36 19.64 18.36 19.36 8.2M
2025-06-13 19.22 19.22 18.15 18.46 8.3M
2025-06-12 19.96 19.97 19.21 19.24 6.4M
2025-06-11 20.02 20.30 19.81 19.88 6.3M
2025-06-10 19.50 20.06 19.20 19.98 9.3M
2025-06-09 18.93 19.44 18.91 19.43 5.7M
2025-06-06 19.04 19.12 18.65 18.84 3.6M
2025-06-05 18.98 19.80 18.86 19.05 5.4M
2025-06-04 18.87 19.19 18.87 19.05 5.0M
2025-06-03 18.47 19.20 18.40 18.87 5.9M
2025-05-30 18.73 18.89 18.26 18.49 3.4M
2025-05-29 18.35 18.86 18.25 18.67 3.9M
2025-05-28 18.46 18.58 18.21 18.38 3.3M
2025-05-27 18.39 18.39 18.10 18.29 2.5M
2025-05-26 18.58 18.58 18.01 18.41 5.1M
2025-05-23 18.69 19.00 18.35 18.50 4.3M
2025-05-22 18.96 19.13 18.61 18.70 3.6M
2025-05-21 18.94 19.09 18.67 18.96 5.0M
2025-05-20 18.75 19.17 18.56 19.08 6.0M
2025-05-19 18.53 18.93 18.09 18.75 7.4M
2025-05-16 17.92 18.47 17.62 18.23 6.8M
2025-05-15 18.25 18.40 17.88 17.92 6.0M
2025-05-14 17.93 18.23 17.60 18.05 9.2M
2025-05-13 19.79 20.10 17.60 17.75 16.7M
2025-05-12 18.86 20.20 18.83 19.54 9.8M
2025-05-09 19.01 19.48 18.77 18.87 6.8M
2025-05-08 18.58 19.09 18.53 18.93 5.8M
2025-05-07 18.65 18.95 18.33 18.75 7.3M
2025-05-06 18.20 18.46 18.17 18.40 5.8M
2025-04-30 18.60 18.65 18.01 18.07 11.3M
2025-04-29 16.86 18.38 16.72 18.38 8.5M
2025-04-28 17.17 17.30 16.67 16.71 4.5M
2025-04-25 17.11 17.34 16.70 17.01 4.5M
2025-04-24 17.94 18.24 16.77 17.00 7.6M
2025-04-23 17.80 17.97 17.61 17.90 4.5M
2025-04-22 17.92 18.10 17.60 17.64 4.4M
2025-04-21 18.11 18.21 17.70 18.10 5.6M
2025-04-18 18.16 18.87 17.80 18.10 6.9M
2025-04-17 18.42 18.55 18.14 18.16 4.7M
2025-04-16 18.66 19.10 17.79 18.27 7.9M
2025-04-15 19.34 19.52 18.72 18.86 8.4M
2025-04-14 19.10 19.82 19.10 19.35 9.5M
2025-04-11 17.25 19.53 17.25 18.91 12.8M
2025-04-10 17.50 18.25 17.34 17.82 8.9M
2025-04-09 16.85 16.99 15.02 16.78 8.6M
2025-04-08 16.71 17.30 16.10 16.50 10.0M
2025-04-07 17.56 18.35 17.18 17.18 7.5M
2025-04-03 18.38 19.90 18.38 19.09 13.4M
2025-04-02 18.66 19.59 18.33 19.45 25.3M
2025-04-01 16.18 17.81 16.01 17.81 9.1M
2025-03-31 16.70 17.05 15.99 16.19 6.0M
2025-03-28 16.79 16.80 16.42 16.67 4.3M
2025-03-27 17.00 17.18 16.56 16.64 5.9M
2025-03-26 17.10 17.48 16.83 16.86 6.4M
2025-03-25 17.81 17.87 17.06 17.18 8.3M
2025-03-24 18.11 18.60 17.24 17.81 12.2M
2025-03-21 18.01 18.88 17.88 18.21 14.1M
2025-03-20 17.90 18.59 17.40 18.18 12.4M
2025-03-19 17.45 18.98 17.35 18.07 17.0M
2025-03-18 16.91 17.37 16.71 17.33 14.8M
2025-03-17 16.69 17.31 16.69 16.73 20.6M
2025-03-14 18.52 18.78 17.76 17.76 20.5M
2025-03-13 20.49 22.54 18.99 19.73 44.9M
2025-03-12 19.77 20.49 18.59 20.49 31.9M
2025-03-11 16.78 18.63 16.60 18.63 13.0M
2025-03-10 16.88 17.90 16.55 16.94 17.6M
2025-03-07 17.00 18.29 16.25 16.82 27.0M
2025-03-06 16.68 18.41 16.32 17.26 34.1M
2025-03-05 15.53 16.74 14.91 16.74 14.5M
2025-03-04 15.30 15.52 14.66 15.22 12.3M
2025-03-03 16.95 17.33 15.23 15.68 24.0M
2025-02-28 14.87 16.26 14.87 16.26 5.2M
2025-02-27 14.33 15.33 13.97 14.78 10.5M
2025-02-26 14.53 14.85 14.32 14.42 9.1M
2025-02-25 13.94 14.90 13.76 14.44 12.8M
2025-02-24 13.98 14.14 13.80 13.94 5.2M
2025-02-21 14.26 14.40 13.94 14.08 6.1M
2025-02-20 14.50 14.80 14.18 14.30 9.4M
2025-02-19 13.79 14.37 13.64 14.20 6.7M
2025-02-18 14.45 14.48 13.68 13.71 5.3M
2025-02-17 14.19 14.46 14.17 14.38 5.7M
2025-02-14 14.27 14.27 14.02 14.10 5.7M
2025-02-13 14.64 14.64 14.13 14.29 8.2M
2025-02-12 14.30 15.30 14.12 14.66 12.7M
2025-02-11 14.76 15.33 14.15 14.21 18.1M
2025-02-10 13.44 14.61 13.35 14.61 9.1M
2025-02-07 13.00 13.66 13.00 13.28 7.0M
2025-02-06 12.80 13.09 12.57 13.07 4.8M
2025-02-05 12.79 12.79 12.48 12.68 3.5M
2025-01-27 12.63 12.85 12.43 12.50 4.2M
2025-01-24 12.60 12.61 12.29 12.56 3.8M
2025-01-23 12.68 12.98 12.50 12.50 5.0M
2025-01-22 12.98 12.98 12.50 12.58 4.3M
2025-01-21 13.13 13.14 12.68 12.99 5.9M
2025-01-20 12.90 13.26 12.82 13.05 6.5M
2025-01-17 13.20 13.29 12.80 12.87 5.2M
2025-01-16 13.19 13.53 13.08 13.21 5.9M
2025-01-15 13.36 13.52 13.10 13.12 7.2M
2025-01-14 12.80 13.50 12.79 13.33 10.3M
2025-01-13 12.75 12.75 12.10 12.53 8.1M
2025-01-10 13.67 13.89 12.72 12.75 10.9M
2025-01-09 13.62 14.50 13.51 13.78 10.5M
2025-01-08 14.15 14.15 13.23 13.66 17.1M
2025-01-07 14.00 14.49 13.78 14.15 11.8M
2025-01-06 13.98 14.60 13.43 13.93 17.9M
2025-01-03 16.20 16.20 14.41 14.41 22.8M
2025-01-02 16.01 17.56 16.01 16.01 30.7M