IReader Tech (603533)

603533
🏛️ China →
19.25
Última Actualización: 2025-09-29
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
2024-12-31 21.67 21.76 20.27 20.31 21.0M
2024-12-30 21.80 21.98 21.39 21.67 13.6M
2024-12-27 22.25 22.53 21.86 21.94 20.3M
2024-12-26 22.55 22.87 22.34 22.44 20.1M
2024-12-25 22.33 23.12 21.76 22.57 26.9M
2024-12-24 22.61 22.90 21.75 22.29 25.6M
2024-12-23 25.21 25.23 22.73 22.73 42.5M
2024-12-20 25.00 26.05 24.78 25.26 46.3M
2024-12-19 24.00 25.94 23.10 25.46 57.3M
2024-12-18 24.10 25.30 23.48 24.68 49.0M
2024-12-17 26.53 26.73 24.75 24.75 54.5M
2024-12-16 29.00 31.33 27.38 27.50 96.5M
2024-12-13 26.35 29.55 26.33 29.55 50.6M
2024-12-12 26.76 28.11 25.20 26.86 99.9M
2024-12-11 23.45 25.55 23.40 25.55 77.0M
2024-12-10 23.52 23.85 22.43 23.23 44.8M
2024-12-09 23.02 23.57 22.37 22.85 33.7M
2024-12-06 22.11 23.25 21.91 22.80 40.8M
2024-12-05 20.97 22.15 20.97 21.90 28.5M
2024-12-04 21.68 22.10 20.75 21.01 32.2M
2024-12-03 22.45 23.68 22.06 22.20 33.5M
2024-12-02 22.04 23.13 21.93 22.50 35.7M
2024-11-29 22.00 22.70 21.44 22.12 39.6M
2024-11-28 22.80 24.15 22.22 22.31 55.0M
2024-11-27 21.60 23.58 20.43 23.28 65.8M
2024-11-26 21.47 23.84 20.68 22.29 82.6M
2024-11-25 21.10 21.67 19.60 21.67 60.3M
2024-11-22 19.50 21.67 19.25 20.58 56.9M
2024-11-21 19.50 20.05 19.45 19.70 14.1M
2024-11-20 18.84 20.05 18.73 19.72 21.9M
2024-11-19 18.53 18.94 18.15 18.90 18.5M
2024-11-18 20.76 20.98 18.36 18.65 29.2M
2024-11-15 20.42 21.61 20.24 20.34 35.8M
2024-11-14 21.10 21.83 20.30 20.43 29.6M
2024-11-13 20.00 21.46 20.00 21.18 32.7M
2024-11-12 21.23 21.23 19.98 20.23 19.7M
2024-11-11 20.01 21.16 20.00 21.01 27.0M
2024-11-08 20.15 21.18 19.99 20.04 28.2M
2024-11-07 20.00 20.20 19.55 20.18 18.5M
2024-11-06 19.26 20.50 18.94 20.13 31.2M
2024-11-05 18.53 19.28 18.53 19.25 10.8M
2024-11-04 18.28 18.79 18.14 18.70 7.1M
2024-11-01 19.61 19.62 18.39 18.39 15.4M
2024-10-31 19.30 19.99 19.00 19.68 14.7M
2024-10-30 19.10 19.67 19.05 19.38 12.3M
2024-10-29 20.50 20.79 19.36 19.40 18.4M
2024-10-28 20.00 20.32 19.65 20.14 18.7M
2024-10-25 19.25 20.28 19.05 19.95 21.5M
2024-10-24 19.06 19.60 18.92 19.15 16.9M
2024-10-23 19.96 20.57 19.48 19.57 37.7M
2024-10-22 18.85 20.80 18.85 19.88 40.9M
2024-10-21 18.31 19.30 18.29 18.98 21.4M
2024-10-18 17.84 18.66 17.40 18.25 18.2M
2024-10-17 17.68 18.39 17.60 17.85 17.8M
2024-10-16 17.04 18.00 17.00 17.68 13.0M
2024-10-15 17.63 18.22 17.20 17.33 15.2M
2024-10-14 17.01 17.64 16.61 17.64 14.8M
2024-10-11 17.88 17.88 16.76 17.01 13.1M
2024-10-10 18.22 18.62 17.16 17.72 22.0M
2024-10-09 20.00 20.00 18.63 18.63 24.6M
2024-10-08 21.50 21.52 19.02 20.70 40.5M
2024-09-30 18.95 19.71 18.18 19.57 30.3M
2024-09-27 17.54 18.15 17.34 18.12 12.2M
2024-09-26 16.60 17.24 16.51 17.23 14.1M
2024-09-25 16.30 17.41 16.25 16.75 18.8M
2024-09-24 15.53 16.11 15.30 16.11 9.9M
2024-09-23 15.58 15.73 15.41 15.51 3.8M
2024-09-20 15.65 15.78 15.39 15.57 4.4M
2024-09-19 15.29 15.79 15.24 15.67 6.1M
2024-09-18 15.55 15.65 15.05 15.29 4.3M
2024-09-13 15.79 15.99 15.45 15.46 5.5M
2024-09-12 15.83 16.30 15.71 15.71 7.2M
2024-09-11 15.98 15.98 15.61 15.79 4.1M
2024-09-10 15.58 15.95 15.29 15.86 5.4M
2024-09-09 15.65 15.80 15.37 15.54 4.2M
2024-09-06 15.97 16.15 15.67 15.69 4.1M
2024-09-05 15.66 16.18 15.66 16.02 6.5M
2024-09-04 15.65 15.89 15.60 15.66 4.7M
2024-09-03 15.65 15.97 15.49 15.78 5.5M
2024-09-02 16.12 16.18 15.54 15.56 8.0M
2024-08-30 15.55 16.31 15.49 16.12 9.4M
2024-08-29 15.18 15.63 15.00 15.55 5.1M
2024-08-28 15.09 15.38 14.94 15.31 4.9M
2024-08-27 15.47 15.58 15.12 15.16 4.1M
2024-08-26 15.44 15.67 15.28 15.50 4.5M
2024-08-23 15.47 15.60 15.25 15.43 5.7M
2024-08-22 16.08 16.21 15.36 15.42 8.0M
2024-08-21 16.20 16.44 15.96 15.98 5.4M
2024-08-20 16.50 16.70 16.18 16.22 5.3M
2024-08-19 16.58 16.83 16.38 16.51 5.4M
2024-08-16 16.74 16.91 16.59 16.60 5.6M
2024-08-15 16.31 17.15 16.18 16.74 10.3M
2024-08-14 16.30 16.56 16.20 16.43 5.5M
2024-08-13 16.29 16.43 16.00 16.31 4.3M
2024-08-12 16.40 16.60 16.14 16.29 4.5M
2024-08-09 16.96 17.00 16.45 16.46 5.5M
2024-08-08 17.06 17.06 16.48 16.86 7.3M
2024-08-07 17.10 17.27 16.92 17.06 6.2M
2024-08-06 16.77 17.16 16.72 17.11 8.7M
2024-08-05 16.89 17.49 16.60 16.60 9.2M
2024-08-02 17.19 17.69 17.02 17.03 8.9M
2024-08-01 17.39 17.75 17.29 17.33 9.5M
2024-07-31 16.72 17.55 16.72 17.54 13.9M
2024-07-30 16.50 16.81 16.49 16.70 5.3M
2024-07-29 16.55 16.78 16.21 16.67 6.3M
2024-07-26 16.16 16.59 16.12 16.48 7.0M
2024-07-25 15.90 16.36 15.72 16.17 7.6M
2024-07-24 16.26 16.48 15.91 15.95 6.9M
2024-07-23 16.82 17.10 16.36 16.36 7.3M
2024-07-22 16.70 16.95 16.45 16.88 7.3M
2024-07-19 16.45 16.88 16.37 16.73 9.2M
2024-07-18 16.64 16.64 16.11 16.55 11.6M
2024-07-17 17.18 17.52 16.90 16.90 10.5M
2024-07-16 16.83 17.32 16.66 17.16 8.1M
2024-07-15 16.94 17.26 16.79 17.02 8.3M
2024-07-12 17.15 17.71 17.03 17.10 11.5M
2024-07-11 17.10 17.26 16.73 17.25 11.7M
2024-07-10 17.01 17.28 16.69 16.76 11.0M
2024-07-09 16.93 17.25 16.37 17.20 13.0M
2024-07-08 17.28 17.28 16.70 16.75 10.9M
2024-07-05 17.09 17.70 16.79 17.51 14.0M
2024-07-04 18.09 18.18 17.15 17.20 14.2M
2024-07-03 18.57 18.57 17.85 17.87 16.3M
2024-07-02 18.59 19.16 18.44 18.66 22.1M
2024-07-01 18.44 18.66 18.06 18.59 17.2M
2024-06-28 18.85 19.46 18.55 18.67 30.8M
2024-06-27 19.12 20.08 19.03 19.22 48.5M
2024-06-26 16.78 18.32 16.71 18.32 13.7M
2024-06-25 16.86 17.03 16.50 16.65 6.2M
2024-06-24 17.48 17.52 16.74 16.77 7.3M
2024-06-21 17.64 17.81 17.35 17.48 5.2M
2024-06-20 18.30 18.30 17.68 17.68 7.5M
2024-06-19 18.62 18.73 18.27 18.27 6.5M
2024-06-18 18.48 18.86 18.48 18.64 6.2M
2024-06-17 18.74 18.74 18.42 18.48 5.8M
2024-06-14 18.71 18.89 18.55 18.75 7.2M
2024-06-13 18.62 18.98 18.62 18.72 8.3M
2024-06-12 18.28 18.86 18.24 18.79 11.3M
2024-06-11 18.04 18.27 17.60 18.24 7.5M
2024-06-07 18.25 18.40 17.78 18.05 8.6M
2024-06-06 18.78 18.94 17.78 17.88 16.0M
2024-06-05 19.02 19.20 18.70 18.72 7.7M
2024-06-04 19.21 19.30 18.90 19.16 8.1M
2024-06-03 19.45 19.74 19.13 19.33 8.6M
2024-05-31 19.29 19.61 19.20 19.48 9.0M
2024-05-30 19.17 19.50 18.81 19.28 10.0M
2024-05-29 19.29 19.52 19.13 19.26 7.7M
2024-05-28 19.70 19.70 19.21 19.29 9.5M
2024-05-27 19.85 20.00 19.25 19.76 12.2M
2024-05-24 20.63 20.80 19.72 19.75 17.7M
2024-05-23 21.60 21.77 20.51 20.64 23.2M
2024-05-22 21.63 21.96 21.24 21.89 21.0M
2024-05-21 21.28 22.20 21.15 22.01 34.4M
2024-05-20 20.89 21.29 20.46 21.02 13.5M
2024-05-17 21.10 21.18 20.60 20.90 14.3M
2024-05-16 21.03 21.58 21.01 21.18 14.2M
2024-05-15 21.27 21.68 21.01 21.05 12.4M
2024-05-14 21.60 21.76 20.87 21.49 17.6M
2024-05-13 21.85 22.22 20.95 21.10 20.0M
2024-05-10 22.90 23.36 22.02 22.08 18.3M
2024-05-09 22.56 22.99 22.50 22.68 15.1M
2024-05-08 23.31 23.42 22.65 22.76 26.2M
2024-05-07 24.00 24.99 23.61 24.02 44.9M
2024-05-06 23.60 23.88 23.00 23.09 22.8M
2024-04-30 23.72 24.20 22.91 23.40 35.8M
2024-04-29 23.38 24.89 23.30 24.38 48.4M
2024-04-26 23.34 25.22 22.78 23.96 65.6M
2024-04-25 21.11 23.87 21.10 23.34 51.7M
2024-04-24 21.38 21.95 20.73 21.70 30.5M
2024-04-23 20.98 22.00 20.94 21.13 30.0M
2024-04-22 20.40 21.18 20.00 20.63 23.0M
2024-04-19 21.70 22.00 21.15 21.35 26.9M
2024-04-18 21.16 22.20 20.65 21.60 44.7M
2024-04-17 19.50 20.80 19.50 20.80 14.1M
2024-04-16 20.75 20.91 18.91 18.91 26.4M
2024-04-15 21.88 22.19 20.42 20.91 28.7M
2024-04-12 22.80 23.15 22.03 22.10 29.3M
2024-04-11 22.21 23.69 22.21 23.10 44.2M
2024-04-10 23.10 23.19 21.99 22.33 30.0M
2024-04-09 23.53 23.67 22.90 23.29 24.2M
2024-04-08 23.62 24.05 22.83 23.59 33.4M
2024-04-03 25.01 25.16 23.58 23.60 40.7M
2024-04-02 27.14 27.22 24.89 25.45 51.2M
2024-04-01 26.66 27.75 25.66 27.65 56.9M
2024-03-29 28.73 29.59 26.81 27.00 60.2M
2024-03-28 27.55 30.35 26.83 29.42 76.5M
2024-03-27 26.87 29.79 25.52 28.93 84.6M
2024-03-26 30.00 31.24 27.55 27.75 77.2M
2024-03-25 35.74 35.74 29.51 30.55 104.5M
2024-03-22 31.50 32.49 31.01 32.49 27.2M
2024-03-21 29.54 29.54 29.54 29.54 4.7M
2024-03-20 25.89 26.85 25.46 26.85 33.4M
2024-03-19 24.47 26.40 24.10 24.41 59.3M
2024-03-18 22.91 24.97 22.42 24.00 57.8M
2024-03-15 23.18 23.67 22.00 22.73 45.8M
2024-03-14 24.94 24.94 22.41 23.19 74.2M
2024-03-13 23.53 24.90 22.90 24.90 52.8M
2024-03-12 21.13 22.64 21.01 22.64 53.0M
2024-03-11 18.56 20.58 18.46 20.58 31.1M
2024-03-08 17.99 19.00 17.61 18.71 20.4M
2024-03-07 18.80 19.15 17.98 17.99 25.6M
2024-03-06 19.22 20.34 18.76 18.83 45.0M
2024-03-05 18.22 20.00 18.20 19.27 49.8M
2024-03-04 18.15 18.30 17.59 18.18 18.7M
2024-03-01 17.55 18.25 17.51 18.15 22.0M
2024-02-29 16.37 17.70 16.36 17.67 22.0M
2024-02-28 18.38 18.93 17.00 17.00 36.1M
2024-02-27 17.58 19.20 17.50 18.89 35.2M
2024-02-26 17.47 17.89 17.13 17.75 30.0M
2024-02-23 17.14 18.57 16.70 17.92 42.0M
2024-02-22 16.36 16.90 16.35 16.88 24.4M
2024-02-21 16.83 17.08 16.11 16.50 37.6M
2024-02-20 16.00 17.14 15.46 17.14 33.7M
2024-02-19 15.50 15.58 14.99 15.58 20.3M
2024-02-08 13.13 14.26 13.03 14.16 19.5M
2024-02-07 13.30 13.75 12.84 13.15 18.0M
2024-02-06 12.85 13.85 12.07 13.30 19.6M
2024-02-05 14.45 14.45 13.41 13.41 12.7M
2024-02-02 15.48 16.15 14.33 14.90 9.6M
2024-02-01 15.47 15.90 15.00 15.48 7.9M
2024-01-31 16.50 16.60 15.52 15.52 7.3M
2024-01-30 17.00 17.12 16.40 16.47 5.5M
2024-01-29 17.46 17.76 16.90 16.95 6.5M
2024-01-26 17.52 17.92 17.33 17.45 8.5M
2024-01-25 16.84 17.54 16.50 17.52 9.1M
2024-01-24 16.96 16.97 16.14 16.83 8.0M
2024-01-23 16.04 16.75 15.96 16.54 10.4M
2024-01-22 17.60 17.65 15.86 16.01 15.1M
2024-01-19 17.78 18.10 17.59 17.60 7.9M
2024-01-18 17.48 17.67 16.98 17.60 7.5M
2024-01-17 17.94 18.02 17.51 17.51 4.1M
2024-01-16 18.40 18.47 17.79 18.02 6.2M
2024-01-15 18.34 18.59 18.20 18.38 3.5M
2024-01-12 18.75 18.93 18.37 18.37 4.5M
2024-01-11 18.32 18.85 18.25 18.78 5.7M
2024-01-10 18.84 18.84 18.21 18.24 6.3M
2024-01-09 19.09 19.30 18.60 18.85 6.6M
2024-01-08 19.19 19.39 18.99 19.00 6.2M
2024-01-05 19.80 19.80 19.08 19.18 6.2M
2024-01-04 19.96 19.96 19.49 19.75 5.1M
2024-01-03 19.71 20.13 19.61 19.94 6.9M
2024-01-02 19.90 20.34 19.81 19.82 9.7M