Jiangsu Huachen Transformer (603097)

603097
🏛️ China →
22.75
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
2023-12-29 22.92 24.75 22.51 23.99 16.2M
2023-12-28 20.96 23.67 20.96 22.95 14.4M
2023-12-27 20.67 22.48 20.65 21.52 6.2M
2023-12-26 21.00 21.09 20.32 20.50 4.5M
2023-12-25 21.20 21.57 20.74 21.45 7.0M
2023-12-22 20.55 22.55 20.21 21.18 6.3M
2023-12-21 20.06 20.80 19.81 20.61 1.2M
2023-12-20 20.04 20.48 20.00 20.06 1.0M
2023-12-19 20.23 20.39 19.98 20.23 1.2M
2023-12-18 20.46 20.54 20.09 20.14 1.1M
2023-12-15 20.85 20.94 20.42 20.48 1.2M
2023-12-14 21.15 21.24 20.72 20.78 1.1M
2023-12-13 20.91 21.20 20.72 20.96 0.9M
2023-12-12 20.86 20.99 20.76 20.93 0.8M
2023-12-11 20.59 21.04 20.55 20.96 1.5M
2023-12-08 20.92 21.17 20.68 20.70 1.1M
2023-12-07 21.14 21.14 20.76 20.86 0.9M
2023-12-06 21.21 21.38 20.95 20.95 1.3M
2023-12-05 21.46 21.51 21.02 21.05 1.0M
2023-12-04 21.39 21.52 21.20 21.38 1.2M
2023-12-01 21.65 21.65 21.16 21.40 1.5M
2023-11-30 21.92 22.30 21.37 21.80 1.6M
2023-11-29 21.92 22.23 21.81 21.82 2.1M
2023-11-28 22.02 22.12 21.35 21.94 4.7M
2023-11-27 21.05 22.64 20.89 22.24 5.6M
2023-11-24 21.50 21.50 20.94 21.05 1.0M
2023-11-23 20.98 21.55 20.90 21.40 1.4M
2023-11-22 21.15 21.36 20.98 20.98 1.1M
2023-11-21 21.50 21.66 21.23 21.30 1.5M
2023-11-20 21.67 21.73 21.41 21.55 1.3M
2023-11-17 21.45 21.73 21.32 21.49 2.1M
2023-11-16 21.99 21.99 21.47 21.53 2.6M
2023-11-15 22.62 22.99 21.59 21.93 7.5M
2023-11-14 21.80 22.18 21.66 22.15 3.0M
2023-11-13 21.26 22.08 21.11 21.87 3.7M
2023-11-10 21.06 21.46 20.88 21.26 1.4M
2023-11-09 21.15 21.46 21.04 21.21 1.3M
2023-11-08 21.10 21.29 21.00 21.17 1.1M
2023-11-07 21.00 21.29 20.88 21.21 1.4M
2023-11-06 21.00 21.17 20.68 21.17 1.8M
2023-11-03 20.40 21.05 20.40 20.82 1.9M
2023-11-02 20.80 21.09 20.33 20.42 2.1M
2023-11-01 21.12 21.50 20.70 20.85 3.5M
2023-10-31 21.06 22.76 20.95 21.18 3.5M
2023-10-30 20.50 21.66 20.50 21.21 3.5M
2023-10-27 20.07 22.40 20.01 21.46 6.7M
2023-10-26 21.19 21.60 20.02 20.82 8.2M
2023-10-25 18.97 19.84 18.79 19.64 1.6M
2023-10-24 18.33 18.80 18.20 18.78 0.9M
2023-10-23 18.70 18.70 18.24 18.33 1.6M
2023-10-20 18.84 19.34 18.68 18.70 1.1M
2023-10-19 18.83 19.24 18.72 18.86 0.8M
2023-10-18 19.25 19.25 18.83 18.84 0.8M
2023-10-17 19.53 19.68 19.13 19.25 0.7M
2023-10-16 19.69 19.79 19.38 19.53 0.7M
2023-10-13 20.06 20.06 19.58 19.75 0.7M
2023-10-12 19.89 20.15 19.81 20.07 0.7M
2023-10-11 20.03 20.15 19.90 19.91 1.0M
2023-10-10 20.22 20.34 19.98 20.02 0.8M
2023-10-09 20.00 20.32 19.99 20.22 1.0M
2023-09-28 20.14 20.33 19.91 20.14 1.7M
2023-09-27 19.63 20.58 19.51 20.23 3.1M
2023-09-26 19.80 20.33 19.43 19.67 2.2M
2023-09-25 19.65 19.84 19.25 19.59 0.9M
2023-09-22 19.06 19.60 18.96 19.58 1.6M
2023-09-21 19.00 19.26 18.90 19.01 1.0M
2023-09-20 19.14 19.58 19.06 19.26 1.1M
2023-09-19 19.60 19.63 19.03 19.09 1.1M
2023-09-18 19.59 20.08 19.25 19.49 1.6M
2023-09-15 19.54 19.79 19.38 19.49 0.5M
2023-09-14 19.89 19.89 19.37 19.48 0.7M
2023-09-13 20.14 20.17 19.46 19.70 0.9M
2023-09-12 20.34 20.35 19.89 19.99 1.0M
2023-09-11 20.32 20.49 20.00 20.35 0.9M
2023-09-08 20.50 20.52 20.25 20.32 0.6M
2023-09-07 20.90 21.09 20.30 20.32 1.3M
2023-09-06 20.80 21.10 20.66 21.05 1.1M
2023-09-05 20.60 20.94 20.50 20.86 1.2M
2023-09-04 20.40 20.80 20.40 20.62 0.9M
2023-09-01 20.61 20.65 20.40 20.50 0.7M
2023-08-31 20.50 20.58 20.18 20.57 1.0M
2023-08-30 20.38 20.70 20.20 20.51 1.4M
2023-08-29 19.46 20.25 19.15 20.22 1.8M
2023-08-28 20.29 20.60 19.25 19.30 1.7M
2023-08-25 19.61 19.86 19.25 19.33 1.1M
2023-08-24 19.84 20.09 19.56 19.78 1.1M
2023-08-23 20.03 20.12 19.72 19.74 0.8M
2023-08-22 20.36 20.40 19.77 20.18 1.4M
2023-08-21 20.30 20.58 20.14 20.16 1.0M
2023-08-18 20.96 21.20 20.39 20.40 1.9M
2023-08-17 20.50 21.35 20.49 21.20 1.7M
2023-08-16 21.02 21.02 20.55 20.56 1.2M
2023-08-15 21.38 21.45 20.83 21.00 1.1M
2023-08-14 20.85 21.38 20.70 21.35 1.2M
2023-08-11 21.45 21.59 21.11 21.11 1.3M
2023-08-10 21.45 21.76 21.33 21.48 1.2M
2023-08-09 21.80 21.94 21.28 21.47 1.9M
2023-08-08 21.68 22.14 21.68 21.95 2.3M
2023-08-07 21.67 21.86 21.55 21.77 1.4M
2023-08-04 21.84 22.05 21.61 21.68 2.5M
2023-08-03 21.69 21.88 21.54 21.87 2.1M
2023-08-02 22.07 22.20 21.54 21.66 1.9M
2023-08-01 22.31 22.40 21.63 21.93 3.1M
2023-07-31 22.50 22.79 22.21 22.30 3.4M
2023-07-28 22.58 22.96 21.98 22.51 3.8M
2023-07-27 22.52 23.27 22.52 22.75 4.2M
2023-07-26 23.87 23.87 22.45 22.71 7.3M
2023-07-25 24.35 24.97 23.66 23.86 10.2M
2023-07-24 23.59 25.75 23.52 24.58 13.4M
2023-07-21 25.08 25.10 23.30 23.41 6.5M
2023-07-20 24.96 25.57 24.56 24.77 5.8M
2023-07-19 25.14 25.69 24.79 24.96 6.5M
2023-07-18 25.55 26.10 24.97 25.64 10.9M
2023-07-17 25.70 27.42 25.18 25.45 15.4M
2023-07-14 24.80 25.97 24.50 24.93 11.9M
2023-07-13 24.44 26.10 24.20 25.55 16.5M
2023-07-12 22.82 24.89 22.64 24.89 13.8M
2023-07-11 22.55 22.86 22.10 22.63 2.6M
2023-07-10 22.35 22.64 22.20 22.40 2.1M
2023-07-07 22.96 23.08 22.29 22.35 2.5M
2023-07-06 23.00 23.31 22.71 22.79 3.2M
2023-07-05 23.62 24.05 23.00 23.17 4.4M
2023-07-04 23.45 24.05 23.34 23.97 6.8M
2023-07-03 23.00 24.16 22.57 23.85 7.7M
2023-06-30 22.83 22.99 22.46 22.66 4.1M
2023-06-29 21.87 23.18 21.77 22.88 6.9M
2023-06-28 21.98 22.26 21.25 22.18 5.7M
2023-06-27 23.00 23.00 21.61 22.21 6.9M
2023-06-26 24.38 24.40 23.06 23.23 7.8M
2023-06-21 23.20 24.64 23.02 24.38 10.3M
2023-06-20 23.77 24.69 23.73 23.73 12.2M
2023-06-19 23.01 23.54 22.70 23.33 6.2M
2023-06-16 23.48 23.49 22.90 23.00 6.6M
2023-06-15 23.20 23.75 22.85 23.71 10.1M
2023-06-14 23.34 23.37 22.62 23.26 10.6M
2023-06-13 24.23 24.90 23.31 23.46 15.4M
2023-06-12 27.40 27.40 25.00 25.50 18.6M
2023-06-09 26.65 27.78 24.76 27.78 22.5M
2023-06-08 22.93 25.25 22.90 25.25 7.9M
2023-06-07 23.88 23.88 22.20 22.95 13.5M
2023-06-06 22.03 24.17 21.98 24.17 16.9M
2023-06-05 20.01 21.97 20.00 21.97 5.5M
2023-06-02 20.30 20.54 19.90 19.97 2.2M
2023-06-01 19.80 20.43 19.65 20.14 3.5M
2023-05-31 20.08 20.30 19.80 19.91 3.6M
2023-05-30 20.30 21.30 20.30 20.72 5.3M
2023-05-29 20.76 20.79 20.06 20.45 4.1M
2023-05-26 21.87 21.87 20.41 20.76 9.4M
2023-05-25 19.92 21.92 19.79 21.92 9.8M
2023-05-24 19.75 20.22 19.61 19.93 1.9M
2023-05-23 20.00 20.14 19.72 19.74 1.7M
2023-05-22 19.25 20.28 19.25 20.19 3.5M
2023-05-19 19.45 19.56 19.25 19.44 1.1M
2023-05-18 19.76 19.85 19.36 19.48 1.6M
2023-05-17 18.65 19.86 18.65 19.80 3.4M
2023-05-16 18.60 19.45 18.41 18.93 2.0M
2023-05-15 18.11 18.76 18.11 18.61 1.1M
2023-05-12 18.50 18.71 18.09 18.11 1.3M
2023-05-11 19.04 19.21 18.51 18.59 1.2M
2023-05-10 18.35 19.24 18.23 19.04 1.5M
2023-05-09 18.98 19.00 18.40 18.46 1.4M
2023-05-08 19.28 19.43 18.88 18.98 1.3M
2023-05-05 19.70 19.72 19.20 19.28 1.3M
2023-05-04 19.93 20.10 19.76 19.78 1.1M
2023-04-28 19.51 20.10 19.51 19.86 1.7M
2023-04-27 19.88 20.50 19.68 20.02 3.3M
2023-04-26 19.00 20.35 18.72 19.99 3.6M
2023-04-25 18.49 19.12 17.32 19.12 2.4M
2023-04-24 19.08 19.10 18.32 18.32 1.4M
2023-04-21 19.73 19.85 19.07 19.10 1.4M
2023-04-20 20.23 20.23 19.70 19.74 1.9M
2023-04-19 20.06 20.36 19.77 20.24 2.9M
2023-04-18 19.38 20.22 19.12 20.07 3.7M
2023-04-17 19.04 19.40 18.94 19.29 1.5M
2023-04-14 18.93 19.00 18.84 18.94 0.9M
2023-04-13 19.27 19.44 18.91 18.92 1.2M
2023-04-12 19.20 19.33 18.93 19.20 1.5M
2023-04-11 19.36 19.36 19.00 19.22 1.1M
2023-04-10 19.56 19.61 19.33 19.38 1.2M
2023-04-07 19.56 19.68 19.39 19.41 1.1M
2023-04-06 19.32 19.60 19.23 19.54 1.4M
2023-04-04 19.96 19.96 19.31 19.31 2.4M
2023-04-03 19.71 20.42 19.68 19.99 2.3M
2023-03-31 20.26 20.35 19.90 20.02 2.1M
2023-03-30 20.65 20.95 20.22 20.39 2.9M
2023-03-29 20.09 20.72 19.90 20.60 3.8M
2023-03-28 20.52 20.56 19.85 19.92 2.4M
2023-03-27 19.47 20.40 19.26 20.39 3.9M
2023-03-24 19.31 19.58 19.12 19.46 1.7M
2023-03-23 19.58 19.60 19.15 19.19 2.2M
2023-03-22 19.46 19.67 19.41 19.57 1.6M
2023-03-21 19.15 19.53 19.12 19.53 1.7M
2023-03-20 19.46 19.57 18.85 19.33 2.2M
2023-03-17 19.63 19.72 19.22 19.23 2.4M
2023-03-16 20.17 20.21 19.39 19.46 3.0M
2023-03-15 20.20 20.61 20.20 20.37 2.0M
2023-03-14 20.62 20.70 19.93 20.17 2.7M
2023-03-13 20.94 21.13 20.38 20.77 2.4M
2023-03-10 21.08 21.40 20.67 20.91 4.2M
2023-03-09 22.00 22.20 21.58 21.68 4.3M
2023-03-08 22.40 22.67 21.90 22.29 6.3M
2023-03-07 22.76 23.45 22.05 22.95 10.7M
2023-03-06 22.30 22.55 21.94 22.39 4.8M
2023-03-03 22.36 22.50 22.14 22.21 3.8M
2023-03-02 23.02 23.14 22.12 22.38 6.5M
2023-03-01 23.52 23.84 22.74 22.88 8.7M
2023-02-28 22.86 23.55 22.35 23.25 11.1M
2023-02-27 21.85 24.71 21.77 23.23 16.3M
2023-02-24 20.45 22.46 20.45 22.46 11.0M
2023-02-23 20.60 20.61 20.27 20.42 2.7M
2023-02-22 20.50 20.84 20.41 20.60 3.2M
2023-02-21 20.88 20.90 20.44 20.65 4.0M
2023-02-20 21.21 21.26 20.38 20.76 5.2M
2023-02-17 22.14 22.24 21.08 21.08 5.7M
2023-02-16 23.80 23.86 21.62 21.95 10.7M
2023-02-15 22.67 24.19 22.67 23.40 15.0M
2023-02-14 21.69 22.25 21.33 21.99 8.2M
2023-02-13 20.21 21.42 20.15 21.32 7.0M
2023-02-10 20.51 20.65 20.20 20.23 2.4M
2023-02-09 20.72 20.75 20.40 20.60 2.5M
2023-02-08 20.49 20.95 20.39 20.72 3.4M
2023-02-07 20.29 20.65 20.00 20.57 2.7M
2023-02-06 20.58 20.68 20.23 20.32 1.9M
2023-02-03 20.52 20.65 20.17 20.27 2.1M
2023-02-02 20.65 20.80 20.40 20.45 3.5M
2023-02-01 20.80 21.11 20.55 20.72 3.8M
2023-01-31 20.58 20.79 20.27 20.72 3.6M
2023-01-30 20.59 20.96 20.52 20.58 5.4M
2023-01-20 19.84 20.98 19.66 20.66 7.4M
2023-01-19 19.80 19.97 19.39 19.77 4.0M
2023-01-18 19.90 19.93 19.52 19.77 3.6M
2023-01-17 20.36 20.40 19.57 19.70 6.0M
2023-01-16 20.18 20.70 19.58 20.07 12.6M
2023-01-13 18.26 19.70 18.26 19.70 3.3M
2023-01-12 17.67 17.93 17.67 17.91 1.2M
2023-01-11 17.94 17.98 17.56 17.63 1.4M
2023-01-10 18.24 18.33 17.91 17.99 1.8M
2023-01-09 18.07 18.63 18.06 18.24 3.0M
2023-01-06 17.75 18.26 17.67 17.94 2.0M
2023-01-05 17.40 17.83 17.20 17.76 1.7M
2023-01-04 17.58 17.60 17.21 17.33 1.0M
2023-01-03 17.10 17.48 17.05 17.44 1.1M