Hunan Baili (603959)

603959
🏛️ China →
6.15
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
2021-12-31 15.95 16.21 15.71 15.76 5.0M
2021-12-30 15.98 16.25 15.70 15.75 8.4M
2021-12-29 16.28 16.39 15.97 16.00 4.7M
2021-12-28 16.35 16.57 16.19 16.28 3.3M
2021-12-27 16.25 16.58 16.03 16.37 5.2M
2021-12-24 16.75 16.76 16.12 16.21 5.0M
2021-12-23 16.60 16.84 16.40 16.65 3.6M
2021-12-22 16.97 16.99 16.59 16.69 4.2M
2021-12-21 16.86 17.20 16.71 16.97 4.6M
2021-12-20 17.26 17.29 16.55 16.64 5.6M
2021-12-17 17.51 17.65 17.11 17.19 5.1M
2021-12-16 17.25 17.57 17.21 17.54 4.8M
2021-12-15 17.15 17.55 17.11 17.35 7.7M
2021-12-14 17.54 17.58 17.08 17.14 5.3M
2021-12-13 17.92 18.08 17.40 17.52 7.9M
2021-12-10 17.70 18.15 17.39 17.92 5.1M
2021-12-09 17.95 18.25 17.51 17.81 6.6M
2021-12-08 17.84 18.40 17.84 18.10 4.7M
2021-12-07 18.19 18.38 17.20 17.86 6.8M
2021-12-06 18.58 18.88 18.12 18.27 6.4M
2021-12-03 19.00 19.00 18.04 18.62 5.3M
2021-12-02 18.83 19.25 18.55 18.82 6.2M
2021-12-01 18.27 19.05 17.96 18.83 10.1M
2021-11-30 18.37 18.67 18.01 18.22 5.9M
2021-11-29 18.80 18.94 18.25 18.31 9.1M
2021-11-26 18.46 19.18 18.28 19.02 8.0M
2021-11-25 18.66 18.70 18.23 18.41 4.4M
2021-11-24 18.83 19.20 18.20 18.62 7.6M
2021-11-23 19.50 19.64 18.70 18.82 8.6M
2021-11-22 19.24 19.98 18.80 19.43 12.7M
2021-11-19 18.83 19.31 18.50 18.93 8.9M
2021-11-18 17.75 18.99 17.67 18.84 13.6M
2021-11-17 17.66 17.92 17.44 17.67 6.8M
2021-11-16 17.82 18.41 17.03 17.56 19.6M
2021-11-15 20.30 20.30 18.12 18.12 18.0M
2021-11-12 18.71 20.90 18.70 20.13 21.7M
2021-11-11 19.03 19.43 18.85 19.09 10.1M
2021-11-10 17.62 19.20 17.40 19.03 16.2M
2021-11-09 16.80 17.87 16.28 17.61 6.5M
2021-11-08 16.12 16.95 16.12 16.77 6.7M
2021-11-05 17.10 17.43 15.90 16.13 12.0M
2021-11-04 17.19 17.70 16.95 17.33 4.8M
2021-11-03 17.38 17.38 16.96 17.14 3.8M
2021-11-02 18.00 18.00 17.01 17.31 7.4M
2021-11-01 17.76 18.10 17.45 17.70 7.2M
2021-10-29 17.48 18.05 17.20 17.74 10.0M
2021-10-28 17.98 18.80 17.28 17.43 13.9M
2021-10-27 18.48 18.62 17.83 18.19 7.4M
2021-10-26 19.47 19.76 18.30 18.48 20.0M
2021-10-25 19.30 19.83 18.68 19.58 7.9M
2021-10-22 19.29 19.86 18.68 18.95 9.6M
2021-10-21 18.98 19.54 18.63 19.15 11.5M
2021-10-20 18.84 19.40 18.59 18.80 12.9M
2021-10-19 16.90 19.00 16.77 18.65 18.9M
2021-10-18 17.84 18.45 17.35 18.03 7.5M
2021-10-15 18.32 18.74 17.41 17.73 14.6M
2021-10-14 17.20 18.59 17.12 18.51 25.0M
2021-10-13 16.81 17.15 16.49 16.90 3.3M
2021-10-12 17.48 17.49 16.65 16.75 5.9M
2021-10-11 17.09 17.60 17.00 17.20 5.0M
2021-10-08 16.60 17.64 16.43 17.02 8.6M
2021-09-30 15.21 16.43 15.21 16.26 6.6M
2021-09-29 16.11 16.11 15.12 15.13 6.6M
2021-09-28 16.17 16.41 15.70 15.96 6.7M
2021-09-27 18.00 18.19 16.17 16.17 16.3M
2021-09-24 18.65 18.87 17.85 17.97 10.8M
2021-09-23 17.50 19.15 17.50 18.65 18.6M
2021-09-22 17.96 17.96 16.90 17.48 14.5M
2021-09-17 17.57 18.88 17.57 17.93 23.2M
2021-09-16 16.74 17.68 16.70 17.16 12.5M
2021-09-15 16.71 17.09 16.50 16.90 7.3M
2021-09-14 16.60 17.15 16.27 16.56 8.8M
2021-09-13 16.52 16.65 16.16 16.53 5.9M
2021-09-10 16.95 17.07 16.03 16.51 8.8M
2021-09-09 16.88 17.20 16.74 16.95 5.1M
2021-09-08 17.70 17.70 16.76 16.93 8.2M
2021-09-07 17.35 17.75 17.13 17.40 9.5M
2021-09-06 16.24 17.51 16.24 17.27 15.5M
2021-09-03 16.41 17.31 16.10 16.34 9.8M
2021-09-02 15.69 16.39 15.48 16.23 9.8M
2021-09-01 16.95 17.24 15.27 15.60 20.6M
2021-08-31 16.61 17.42 16.61 16.97 11.9M
2021-08-30 16.97 17.75 16.59 16.86 13.2M
2021-08-27 16.98 17.27 16.65 16.93 10.7M
2021-08-26 18.09 18.30 16.80 16.95 22.4M
2021-08-25 17.39 18.88 17.31 18.62 21.0M
2021-08-24 16.33 17.27 15.76 17.22 15.9M
2021-08-23 16.27 16.82 15.90 16.33 11.7M
2021-08-20 16.25 16.40 15.60 16.27 10.0M
2021-08-19 16.32 16.79 16.01 16.30 11.8M
2021-08-18 15.98 16.54 15.80 16.23 12.0M
2021-08-17 16.64 17.32 16.10 16.34 16.1M
2021-08-16 16.69 17.61 16.32 16.70 24.1M
2021-08-13 15.66 17.23 15.59 16.70 30.3M
2021-08-12 14.95 16.25 14.90 15.66 17.2M
2021-08-11 14.08 15.10 13.80 14.80 17.3M
2021-08-10 14.08 14.71 13.93 14.08 12.8M
2021-08-09 14.64 15.07 13.95 14.33 13.3M
2021-08-06 13.84 14.47 13.63 14.36 14.6M
2021-08-05 14.73 14.73 13.83 13.84 24.4M
2021-08-04 13.02 15.40 13.02 15.37 33.8M
2021-07-30 13.22 14.48 13.18 14.47 16.8M
2021-07-29 13.19 13.66 13.08 13.23 14.3M
2021-07-28 12.55 13.23 12.20 13.07 16.2M
2021-07-27 13.63 13.98 12.89 13.05 22.6M
2021-07-26 13.19 14.01 12.95 13.91 28.5M
2021-07-23 11.91 13.08 11.80 13.08 28.6M
2021-07-22 11.78 12.08 11.73 11.89 9.3M
2021-07-21 11.35 11.95 11.35 11.87 10.7M
2021-07-20 11.03 11.53 10.97 11.39 6.9M
2021-07-19 11.11 11.80 11.09 11.15 9.8M
2021-07-16 11.14 11.33 11.00 11.07 8.7M
2021-07-15 11.49 11.60 11.00 11.23 9.6M
2021-07-14 11.80 11.98 11.48 11.50 9.0M
2021-07-13 12.12 12.35 11.60 11.80 14.4M
2021-07-12 11.50 12.46 11.36 12.12 22.1M
2021-07-09 10.52 11.53 10.48 11.53 18.0M
2021-07-08 10.72 10.82 10.31 10.48 6.5M
2021-07-07 10.15 10.58 10.08 10.45 4.2M
2021-07-06 10.45 10.51 10.19 10.23 4.1M
2021-07-05 10.20 10.41 10.05 10.30 4.1M
2021-07-02 10.17 10.27 9.98 10.20 3.6M
2021-07-01 10.28 10.39 10.11 10.13 3.4M
2021-06-30 10.47 10.47 10.17 10.29 3.3M
2021-06-29 10.35 10.51 10.18 10.33 3.7M
2021-06-28 10.59 10.60 10.34 10.36 4.2M
2021-06-25 10.66 10.92 10.46 10.60 5.6M
2021-06-24 11.16 11.19 10.37 10.49 8.9M
2021-06-23 11.25 11.36 11.00 11.16 3.9M
2021-06-22 10.81 11.46 10.81 11.29 6.0M
2021-06-21 11.05 11.23 10.85 10.88 3.6M
2021-06-18 10.93 11.23 10.74 11.10 2.9M
2021-06-17 10.77 11.07 10.70 10.88 2.4M
2021-06-16 11.03 11.12 10.72 10.81 3.0M
2021-06-15 11.25 11.34 10.97 11.03 3.2M
2021-06-11 11.36 11.51 11.09 11.23 3.7M
2021-06-10 11.30 11.44 11.20 11.40 2.8M
2021-06-09 11.18 11.47 11.15 11.35 4.9M
2021-06-08 11.31 11.43 11.14 11.15 3.5M
2021-06-07 11.57 11.68 11.22 11.32 5.1M
2021-06-04 11.13 11.29 11.00 11.19 4.6M
2021-06-03 11.13 11.39 11.11 11.13 4.4M
2021-06-02 11.20 11.46 11.13 11.25 5.8M
2021-06-01 11.00 11.66 10.83 11.45 9.8M
2021-05-31 10.25 10.94 10.10 10.80 6.6M
2021-05-28 10.32 10.44 10.13 10.20 2.5M
2021-05-27 10.10 10.40 10.06 10.23 2.3M
2021-05-26 10.52 10.55 10.25 10.25 3.2M
2021-05-25 10.50 10.50 10.30 10.38 2.9M
2021-05-24 10.80 11.10 10.50 10.60 5.9M
2021-05-21 10.05 10.50 9.93 10.29 5.9M
2021-05-20 10.14 10.20 9.88 9.94 3.3M
2021-05-19 10.13 10.21 9.99 10.14 2.3M
2021-05-18 10.05 10.17 9.92 10.13 2.1M
2021-05-17 10.41 10.41 10.01 10.13 3.6M
2021-05-14 10.28 10.48 10.17 10.34 3.1M
2021-05-13 10.40 10.51 10.16 10.25 3.2M
2021-05-12 10.45 10.49 10.25 10.47 3.8M
2021-05-11 10.64 10.72 10.37 10.43 2.7M
2021-05-10 10.73 10.99 10.57 10.64 2.1M
2021-05-07 11.09 11.09 10.65 10.72 4.3M
2021-05-06 11.80 11.80 10.99 11.00 5.8M
2021-04-30 11.80 11.89 11.36 11.71 4.2M
2021-04-29 12.50 12.52 11.70 11.73 6.2M
2021-04-28 12.08 12.29 11.85 12.15 4.4M
2021-04-27 11.83 12.18 11.71 12.10 3.2M
2021-04-26 11.91 12.09 11.80 11.84 2.0M
2021-04-23 11.95 12.06 11.86 11.95 1.5M
2021-04-22 11.96 12.16 11.80 11.95 2.4M
2021-04-21 12.39 12.45 11.85 11.95 5.1M
2021-04-20 12.17 12.63 12.00 12.39 5.7M
2021-04-19 11.98 12.39 11.73 12.17 3.0M
2021-04-16 12.02 12.15 11.95 12.01 2.4M
2021-04-15 12.30 12.35 12.01 12.04 2.8M
2021-04-14 12.25 12.46 12.12 12.30 3.1M
2021-04-13 12.39 12.62 12.29 12.30 3.5M
2021-04-12 12.15 12.58 12.07 12.39 4.6M
2021-04-09 11.91 12.38 11.84 12.27 4.7M
2021-04-08 11.84 11.97 11.60 11.90 3.1M
2021-04-07 11.95 11.99 11.68 11.72 2.9M
2021-04-06 11.40 11.97 11.40 11.90 4.7M
2021-04-02 11.27 11.44 11.15 11.40 1.7M
2021-04-01 10.82 11.48 10.82 11.30 2.4M
2021-03-31 11.19 11.25 10.06 11.00 3.1M
2021-03-30 11.41 11.41 11.10 11.18 2.6M
2021-03-29 11.40 11.50 11.26 11.40 1.2M
2021-03-26 11.47 11.50 11.26 11.32 1.8M
2021-03-25 11.00 11.66 10.93 11.35 3.7M
2021-03-24 11.16 11.26 10.95 11.09 1.7M
2021-03-23 11.11 11.43 11.06 11.29 2.2M
2021-03-22 11.40 11.45 11.11 11.22 1.7M
2021-03-19 11.32 11.55 11.13 11.28 2.3M
2021-03-18 11.47 11.79 11.39 11.46 3.7M
2021-03-17 11.28 11.58 11.13 11.45 2.9M
2021-03-16 11.15 11.47 11.01 11.29 3.1M
2021-03-15 11.07 11.30 11.00 11.05 2.2M
2021-03-12 11.29 11.29 10.96 11.19 2.1M
2021-03-11 10.66 11.36 10.48 11.15 5.5M
2021-03-10 10.55 10.78 10.36 10.66 2.1M
2021-03-09 10.73 10.73 10.20 10.59 2.3M
2021-03-08 10.91 11.11 10.61 10.70 3.4M
2021-03-05 10.66 10.91 10.42 10.91 3.2M
2021-03-04 10.67 10.85 10.53 10.69 2.8M
2021-03-03 10.31 10.86 10.31 10.67 2.5M
2021-03-02 10.65 10.84 10.29 10.38 2.1M
2021-03-01 10.13 10.71 10.13 10.61 2.9M
2021-02-26 10.22 10.45 10.10 10.28 2.2M
2021-02-25 10.57 10.60 10.20 10.20 4.5M
2021-02-24 10.43 10.84 10.43 10.57 3.6M
2021-02-23 10.77 10.90 10.35 10.59 5.1M
2021-02-22 10.80 11.03 10.46 10.95 10.0M
2021-02-19 9.75 10.62 9.68 10.58 7.8M
2021-02-18 9.89 10.08 9.60 9.75 2.6M
2021-02-10 9.59 9.74 9.40 9.70 2.1M
2021-02-09 9.39 9.64 9.17 9.55 2.1M
2021-02-08 9.11 9.86 8.88 9.39 4.9M
2021-02-05 9.62 9.78 9.03 9.11 3.3M
2021-02-04 9.81 10.00 9.50 9.56 3.7M
2021-02-03 10.11 10.12 9.91 9.99 2.3M
2021-02-02 9.90 10.49 9.89 10.18 4.2M
2021-02-01 9.58 10.02 9.58 9.91 3.0M
2021-01-29 10.07 10.15 9.62 9.74 4.5M
2021-01-28 10.18 10.55 9.95 10.01 4.4M
2021-01-27 10.40 10.60 10.06 10.18 4.3M
2021-01-26 10.64 10.86 10.31 10.50 5.3M
2021-01-25 10.23 11.16 10.22 10.87 9.0M
2021-01-22 10.70 10.73 10.20 10.20 5.4M
2021-01-21 10.69 11.01 10.65 10.77 4.8M
2021-01-20 10.63 10.96 10.41 10.78 4.2M
2021-01-19 10.95 10.98 10.50 10.54 5.9M
2021-01-18 11.09 11.26 10.87 10.95 5.8M
2021-01-15 10.98 11.69 10.73 11.36 10.8M
2021-01-14 12.98 12.98 11.55 11.55 15.0M
2021-01-13 11.92 12.95 11.35 12.83 14.0M
2021-01-12 11.31 11.86 11.31 11.77 5.2M
2021-01-11 12.23 12.24 11.60 11.69 7.1M
2021-01-08 12.75 12.91 11.88 11.99 8.7M
2021-01-07 13.30 13.46 12.44 12.75 8.3M
2021-01-06 13.06 13.62 12.90 13.24 7.7M
2021-01-05 13.19 13.64 12.85 13.19 10.0M
2021-01-04 12.35 13.29 12.26 13.21 12.1M