HuaAn SSE STAR Chip Index (588290)

588290
🏛️ China →
2.41
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 1.06 1.08 1.06 1.07 87.1M
2023-12-28 1.04 1.07 1.04 1.07 95.9M
2023-12-27 1.03 1.06 1.03 1.05 108.8M
2023-12-26 1.06 1.06 1.03 1.03 170.5M
2023-12-25 1.08 1.08 1.05 1.06 121.6M
2023-12-22 1.09 1.10 1.07 1.08 101.9M
2023-12-21 1.08 1.10 1.07 1.09 101.7M
2023-12-20 1.10 1.10 1.08 1.08 94.0M
2023-12-19 1.09 1.11 1.09 1.10 93.3M
2023-12-18 1.10 1.10 1.09 1.09 97.7M
2023-12-15 1.12 1.12 1.10 1.10 110.2M
2023-12-14 1.13 1.14 1.12 1.12 92.2M
2023-12-13 1.14 1.15 1.12 1.13 99.9M
2023-12-12 1.14 1.15 1.13 1.14 77.6M
2023-12-11 1.11 1.15 1.11 1.15 109.3M
2023-12-08 1.11 1.12 1.10 1.12 106.6M
2023-12-07 1.11 1.12 1.10 1.10 108.2M
2023-12-06 1.11 1.12 1.11 1.11 98.0M
2023-12-05 1.14 1.14 1.11 1.11 86.4M
2023-12-04 1.15 1.16 1.14 1.14 86.6M
2023-12-01 1.14 1.15 1.13 1.15 94.3M
2023-11-30 1.13 1.14 1.13 1.14 100.2M
2023-11-29 1.14 1.16 1.14 1.14 76.3M
2023-11-28 1.14 1.15 1.13 1.14 103.1M
2023-11-27 1.11 1.14 1.11 1.14 110.2M
2023-11-24 1.13 1.13 1.11 1.11 94.1M
2023-11-23 1.12 1.14 1.12 1.14 105.6M
2023-11-22 1.14 1.15 1.12 1.12 114.3M
2023-11-21 1.16 1.16 1.14 1.14 114.3M
2023-11-20 1.16 1.17 1.15 1.16 120.2M
2023-11-17 1.14 1.16 1.14 1.16 102.8M
2023-11-16 1.17 1.17 1.15 1.15 113.9M
2023-11-15 1.19 1.20 1.17 1.17 107.7M
2023-11-14 1.15 1.18 1.15 1.18 172.6M
2023-11-13 1.15 1.16 1.14 1.16 108.9M
2023-11-10 1.13 1.16 1.13 1.15 96.9M
2023-11-09 1.16 1.17 1.14 1.15 163.7M
2023-11-08 1.15 1.17 1.14 1.16 140.7M
2023-11-07 1.13 1.15 1.13 1.15 103.1M
2023-11-06 1.13 1.15 1.13 1.14 110.8M
2023-11-03 1.10 1.13 1.09 1.12 126.9M
2023-11-02 1.12 1.12 1.09 1.09 84.2M
2023-11-01 1.11 1.12 1.10 1.11 85.0M
2023-10-31 1.11 1.12 1.10 1.11 102.9M
2023-10-30 1.07 1.11 1.07 1.11 129.7M
2023-10-27 1.05 1.08 1.05 1.08 118.4M
2023-10-26 1.05 1.06 1.04 1.06 89.1M
2023-10-25 1.07 1.07 1.05 1.06 83.6M
2023-10-24 1.04 1.07 1.03 1.06 110.6M
2023-10-23 1.06 1.07 1.03 1.03 124.0M
2023-10-20 1.08 1.09 1.06 1.07 111.4M
2023-10-19 1.05 1.11 1.05 1.09 156.6M
2023-10-18 1.09 1.10 1.07 1.07 94.5M
2023-10-17 1.07 1.09 1.06 1.08 107.6M
2023-10-16 1.10 1.10 1.07 1.07 108.7M
2023-10-13 1.10 1.11 1.09 1.10 90.6M
2023-10-12 1.10 1.11 1.09 1.11 111.0M
2023-10-11 1.08 1.10 1.07 1.10 118.4M
2023-10-10 1.08 1.08 1.07 1.08 92.9M
2023-10-09 1.07 1.08 1.06 1.07 93.0M
2023-09-28 1.06 1.08 1.05 1.07 134.3M
2023-09-27 1.05 1.07 1.05 1.05 81.5M
2023-09-26 1.06 1.07 1.05 1.06 96.8M
2023-09-25 1.08 1.08 1.06 1.07 90.7M
2023-09-22 1.04 1.08 1.04 1.08 135.2M
2023-09-21 1.05 1.06 1.05 1.05 76.8M
2023-09-20 1.06 1.07 1.05 1.06 74.3M
2023-09-19 1.08 1.08 1.06 1.07 96.0M
2023-09-18 1.08 1.09 1.07 1.08 90.2M
2023-09-15 1.09 1.11 1.07 1.10 153.4M
2023-09-14 1.10 1.10 1.08 1.08 89.4M
2023-09-13 1.11 1.12 1.09 1.10 118.1M
2023-09-12 1.12 1.13 1.11 1.11 94.9M
2023-09-11 1.13 1.13 1.11 1.13 101.7M
2023-09-08 1.11 1.13 1.10 1.13 131.0M
2023-09-07 1.16 1.16 1.11 1.11 224.2M
2023-09-06 1.13 1.17 1.13 1.17 156.5M
2023-09-05 1.15 1.16 1.13 1.14 170.1M
2023-09-04 1.14 1.15 1.12 1.15 140.7M
2023-09-01 1.15 1.17 1.13 1.14 127.3M
2023-08-31 1.12 1.16 1.10 1.15 180.4M
2023-08-30 1.11 1.15 1.11 1.13 188.1M
2023-08-29 1.04 1.10 1.04 1.09 138.8M
2023-08-28 1.11 1.11 1.04 1.05 125.8M
2023-08-25 1.06 1.06 1.03 1.04 128.9M
2023-08-24 1.06 1.08 1.05 1.07 110.8M
2023-08-23 1.08 1.08 1.06 1.06 91.7M
2023-08-22 1.07 1.08 1.05 1.08 120.2M
2023-08-21 1.07 1.08 1.06 1.06 89.7M
2023-08-18 1.09 1.10 1.08 1.08 96.4M
2023-08-17 1.07 1.09 1.06 1.08 83.1M
2023-08-16 1.09 1.10 1.07 1.07 116.3M
2023-08-15 1.12 1.12 1.08 1.09 141.3M
2023-08-14 1.12 1.12 1.10 1.12 142.8M
2023-08-11 1.15 1.16 1.13 1.13 110.7M
2023-08-10 1.15 1.16 1.14 1.15 95.8M
2023-08-09 1.16 1.16 1.15 1.15 89.2M
2023-08-08 1.16 1.18 1.16 1.16 97.8M
2023-08-07 1.17 1.18 1.17 1.17 77.0M
2023-08-04 1.17 1.18 1.17 1.17 107.8M
2023-08-03 1.16 1.17 1.16 1.17 74.3M
2023-08-02 1.16 1.17 1.16 1.17 89.9M
2023-08-01 1.17 1.17 1.16 1.16 84.9M
2023-07-31 1.15 1.17 1.15 1.16 90.8M
2023-07-28 1.15 1.16 1.14 1.16 150.9M
2023-07-27 1.17 1.17 1.15 1.15 129.2M
2023-07-26 1.17 1.18 1.17 1.17 116.9M
2023-07-25 1.16 1.17 1.16 1.17 117.7M
2023-07-24 1.16 1.17 1.15 1.15 129.4M
2023-07-21 1.17 1.18 1.16 1.16 90.2M
2023-07-20 1.20 1.20 1.17 1.18 108.9M
2023-07-19 1.22 1.22 1.19 1.20 93.4M
2023-07-18 1.21 1.23 1.21 1.21 93.5M
2023-07-17 1.24 1.24 1.21 1.22 95.0M
2023-07-14 1.24 1.25 1.23 1.23 92.9M
2023-07-13 1.22 1.24 1.22 1.24 134.1M
2023-07-12 1.26 1.26 1.21 1.21 125.7M
2023-07-11 1.22 1.25 1.22 1.25 89.4M
2023-07-10 1.23 1.24 1.22 1.22 67.4M
2023-07-07 1.24 1.24 1.22 1.23 71.8M
2023-07-06 1.24 1.25 1.23 1.24 180.4M
2023-07-05 1.26 1.26 1.24 1.24 228.5M
2023-07-04 1.23 1.27 1.22 1.27 94.3M
2023-07-03 1.22 1.23 1.21 1.23 102.6M
2023-06-30 1.21 1.22 1.20 1.22 167.7M
2023-06-29 1.22 1.24 1.21 1.21 81.9M
2023-06-28 1.22 1.24 1.20 1.22 95.6M
2023-06-27 1.23 1.24 1.21 1.21 106.6M
2023-06-26 1.23 1.25 1.21 1.23 97.5M
2023-06-21 1.30 1.30 1.24 1.25 125.6M
2023-06-20 1.31 1.32 1.29 1.31 150.7M
2023-06-19 1.30 1.32 1.30 1.31 133.3M
2023-06-16 1.30 1.31 1.28 1.31 105.5M
2023-06-15 1.32 1.33 1.29 1.30 92.4M
2023-06-14 1.31 1.32 1.31 1.32 222.4M
2023-06-13 1.27 1.32 1.26 1.32 201.4M
2023-06-12 1.27 1.29 1.27 1.27 107.6M
2023-06-09 1.25 1.27 1.24 1.27 127.1M
2023-06-08 1.27 1.28 1.25 1.25 91.8M
2023-06-07 1.29 1.30 1.28 1.29 85.2M
2023-06-06 1.32 1.33 1.28 1.29 106.7M
2023-06-05 1.33 1.36 1.33 1.33 112.8M
2023-06-02 1.34 1.35 1.31 1.33 120.8M
2023-06-01 1.35 1.36 1.34 1.34 121.6M
2023-05-31 1.34 1.36 1.33 1.36 138.3M
2023-05-30 1.33 1.35 1.31 1.34 106.5M
2023-05-29 1.32 1.35 1.31 1.33 211.4M
2023-05-26 1.27 1.31 1.27 1.31 194.1M
2023-05-25 1.26 1.27 1.24 1.27 123.6M
2023-05-24 1.24 1.27 1.23 1.25 118.2M
2023-05-23 1.27 1.27 1.25 1.25 108.0M
2023-05-22 1.30 1.31 1.27 1.28 105.0M
2023-05-19 1.28 1.31 1.28 1.30 120.9M
2023-05-18 1.26 1.29 1.26 1.27 145.3M
2023-05-17 1.25 1.28 1.24 1.26 100.1M
2023-05-16 1.25 1.27 1.24 1.25 109.7M
2023-05-15 1.23 1.25 1.22 1.24 118.7M
2023-05-12 1.26 1.29 1.24 1.24 97.5M
2023-05-11 1.25 1.27 1.25 1.25 110.2M
2023-05-10 1.25 1.27 1.23 1.24 86.3M
2023-05-09 1.30 1.31 1.26 1.26 112.8M
2023-05-08 1.29 1.32 1.28 1.30 82.6M
2023-05-05 1.31 1.34 1.29 1.29 119.9M
2023-05-04 1.35 1.36 1.31 1.32 93.9M
2023-04-28 1.31 1.37 1.31 1.37 114.9M
2023-04-27 1.31 1.36 1.31 1.32 114.1M
2023-04-26 1.36 1.38 1.31 1.33 138.2M
2023-04-25 1.40 1.42 1.36 1.38 142.4M
2023-04-24 1.43 1.43 1.38 1.41 107.1M
2023-04-21 1.51 1.51 1.43 1.43 166.2M
2023-04-20 1.43 1.54 1.43 1.54 124.9M
2023-04-19 1.43 1.48 1.43 1.45 126.2M
2023-04-18 1.44 1.45 1.40 1.42 102.8M
2023-04-17 1.46 1.49 1.44 1.46 112.1M
2023-04-14 1.39 1.46 1.36 1.46 122.7M
2023-04-13 1.41 1.43 1.37 1.37 66.0M
2023-04-12 1.40 1.44 1.38 1.43 60.9M
2023-04-11 1.42 1.44 1.37 1.39 69.3M
2023-04-10 1.47 1.50 1.41 1.42 72.6M
2023-04-07 1.45 1.48 1.43 1.48 64.2M
2023-04-06 1.38 1.50 1.38 1.45 93.7M
2023-04-04 1.37 1.43 1.36 1.39 71.4M
2023-04-03 1.31 1.37 1.31 1.37 51.3M
2023-03-31 1.28 1.30 1.26 1.30 36.8M
2023-03-30 1.28 1.29 1.26 1.28 54.8M
2023-03-29 1.22 1.30 1.21 1.28 69.5M
2023-03-28 1.25 1.26 1.22 1.22 52.1M
2023-03-27 1.28 1.28 1.24 1.26 40.0M
2023-03-24 1.29 1.30 1.26 1.28 54.4M
2023-03-23 1.25 1.30 1.24 1.30 54.3M
2023-03-22 1.23 1.25 1.22 1.25 43.6M
2023-03-21 1.23 1.24 1.22 1.23 47.8M
2023-03-20 1.20 1.25 1.20 1.23 60.7M
2023-03-17 1.17 1.21 1.16 1.20 60.7M
2023-03-16 1.17 1.18 1.15 1.16 46.5M
2023-03-15 1.17 1.20 1.16 1.17 50.1M
2023-03-14 1.13 1.18 1.12 1.17 45.8M
2023-03-13 1.13 1.14 1.12 1.14 31.4M
2023-03-10 1.13 1.16 1.12 1.13 35.8M
2023-03-09 1.12 1.15 1.12 1.14 32.8M
2023-03-08 1.11 1.13 1.11 1.12 27.5M
2023-03-07 1.13 1.14 1.11 1.11 26.4M
2023-03-06 1.12 1.14 1.11 1.13 29.9M
2023-03-03 1.09 1.12 1.09 1.12 33.1M
2023-03-02 1.10 1.11 1.09 1.09 24.1M
2023-03-01 1.09 1.10 1.08 1.10 15.2M
2023-02-28 1.09 1.09 1.07 1.09 23.4M
2023-02-27 1.09 1.10 1.08 1.08 24.2M
2023-02-24 1.10 1.11 1.10 1.10 23.7M
2023-02-23 1.10 1.11 1.09 1.10 23.1M
2023-02-22 1.09 1.11 1.09 1.10 23.8M
2023-02-21 1.10 1.11 1.09 1.10 15.6M
2023-02-20 1.10 1.11 1.08 1.10 20.1M
2023-02-17 1.13 1.13 1.09 1.10 25.0M
2023-02-16 1.16 1.17 1.12 1.15 30.4M
2023-02-15 1.14 1.16 1.13 1.16 21.5M
2023-02-14 1.14 1.16 1.13 1.14 14.5M
2023-02-13 1.13 1.15 1.12 1.14 29.2M
2023-02-10 1.14 1.15 1.12 1.13 24.6M
2023-02-09 1.09 1.14 1.08 1.14 23.2M
2023-02-08 1.10 1.12 1.09 1.09 14.5M
2023-02-07 1.11 1.11 1.10 1.10 12.3M
2023-02-06 1.11 1.12 1.10 1.10 14.4M
2023-02-03 1.12 1.12 1.10 1.12 14.0M
2023-02-02 1.10 1.13 1.10 1.11 20.5M
2023-02-01 1.08 1.10 1.08 1.09 13.5M
2023-01-31 1.10 1.10 1.07 1.08 19.7M
2023-01-30 1.11 1.13 1.10 1.10 16.1M
2023-01-20 1.11 1.12 1.10 1.11 16.1M
2023-01-19 1.08 1.11 1.07 1.11 12.6M
2023-01-18 1.09 1.09 1.08 1.08 9.0M
2023-01-17 1.06 1.09 1.05 1.09 19.2M
2023-01-16 1.02 1.06 1.02 1.05 18.7M
2023-01-13 1.03 1.03 1.02 1.03 10.9M
2023-01-12 1.03 1.04 1.02 1.03 11.8M
2023-01-11 1.04 1.06 1.03 1.03 13.1M
2023-01-10 1.03 1.06 1.03 1.04 14.9M
2023-01-09 1.04 1.05 1.03 1.03 16.1M
2023-01-06 1.03 1.04 1.02 1.03 16.1M
2023-01-05 1.02 1.04 1.02 1.04 15.5M
2023-01-04 1.03 1.05 1.01 1.02 10.0M
2023-01-03 1.02 1.03 1.00 1.03 10.1M