Kangping (300907)

300907
🏛️ China →
36.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 37.68 37.71 37.36 37.48 193.6K
09:35 37.49 37.68 37.43 37.57 55.7K
09:40 37.58 37.89 37.58 37.64 151.4K
09:45 37.64 37.64 37.45 37.45 75.9K
09:50 37.44 37.46 37.31 37.33 78.5K
09:55 37.36 37.36 37.02 37.30 134.5K
10:00 37.28 37.30 37.21 37.29 51.1K
10:05 37.28 37.58 37.21 37.58 51.1K
10:10 37.58 37.68 37.46 37.66 33.4K
10:15 37.64 37.76 37.59 37.66 38.7K
10:20 37.67 37.80 37.66 37.75 55.9K
10:25 37.80 37.82 37.70 37.72 15.1K
10:30 37.71 37.72 37.61 37.61 14.8K
10:35 37.61 37.61 37.48 37.52 21.6K
10:40 37.51 37.51 37.40 37.40 26.7K
10:45 37.40 37.58 37.40 37.55 19.9K
10:50 37.54 37.65 37.54 37.65 44.4K
10:55 37.63 37.74 37.63 37.70 17.1K
11:00 37.60 37.70 37.60 37.63 23.3K
11:05 37.64 37.64 37.56 37.61 11.4K
11:10 37.61 37.64 37.58 37.64 19.1K
11:15 37.60 37.63 37.51 37.56 8.5K
11:20 37.51 37.52 37.40 37.45 20.5K
11:25 37.41 37.47 37.37 37.46 16.8K
13:00 37.46 37.46 37.29 37.30 18.3K
13:05 37.30 37.30 37.25 37.28 16.1K
13:10 37.28 37.28 37.24 37.25 25.3K
13:15 37.23 37.35 37.23 37.24 20.2K
13:20 37.24 37.28 37.21 37.21 27.3K
13:25 37.21 37.30 37.18 37.27 48.5K
13:30 37.27 37.27 37.17 37.19 43.6K
13:35 37.20 37.21 37.17 37.20 24.2K
13:40 37.15 37.17 37.08 37.10 54.7K
13:45 37.10 37.18 37.09 37.17 26.9K
13:50 37.18 37.21 36.93 36.97 139.8K
13:55 36.97 36.97 36.80 36.88 92.7K
14:00 36.90 36.96 36.86 36.96 45.8K
14:05 36.95 37.00 36.86 36.98 33.5K
14:10 36.95 36.95 36.86 36.86 24.8K
14:15 36.86 37.05 36.86 37.02 43.2K
14:20 37.02 37.04 36.88 36.96 27.8K
14:25 36.93 36.94 36.86 36.92 28.5K
14:30 36.92 36.95 36.85 36.86 37.8K
14:35 36.85 36.94 36.82 36.87 45.4K
14:40 36.87 36.97 36.82 36.97 37.7K
14:45 36.97 37.02 36.88 36.91 38.5K
14:50 36.91 36.91 36.80 36.80 93.2K
14:55 36.80 36.84 36.72 36.75 39.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 37.92 37.92 36.70 36.75 2.3M
2025-09-25 37.55 38.54 37.47 37.93 3.1M
2025-09-24 38.83 38.88 37.53 37.88 2.9M
2025-09-23 39.47 39.98 37.81 38.86 3.5M
2025-09-22 38.66 40.26 38.41 39.49 5.2M
2025-09-19 40.13 40.13 38.02 38.20 6.0M
2025-09-18 40.55 42.30 39.70 40.50 10.2M
2025-09-17 39.61 40.66 38.41 39.97 8.2M
2025-09-16 34.30 40.92 34.20 39.98 10.8M
2025-09-15 34.50 35.21 34.20 34.36 2.1M
2025-09-12 35.20 35.29 34.60 34.60 2.1M
2025-09-11 34.40 35.25 33.81 35.11 2.8M
2025-09-10 34.30 34.67 33.90 34.39 1.5M
2025-09-09 35.26 35.55 34.05 34.28 2.3M
2025-09-08 35.20 36.14 34.72 35.57 3.1M
2025-09-05 33.80 34.93 33.76 34.93 2.3M
2025-09-04 34.21 34.73 33.00 33.76 2.9M
2025-09-03 35.44 36.07 34.02 34.21 3.2M
2025-09-02 37.40 37.43 35.05 35.70 4.3M
2025-09-01 36.43 37.32 35.61 37.32 4.2M
2025-08-29 37.38 38.20 35.70 35.93 5.9M
2025-08-28 36.90 37.36 35.65 36.45 4.5M
2025-08-27 37.60 38.29 36.70 36.82 4.7M
2025-08-26 39.36 39.40 37.73 37.95 5.8M
2025-08-25 40.87 40.90 39.33 39.35 7.6M
2025-08-22 38.50 41.49 38.37 40.90 9.1M
2025-08-21 40.01 40.18 37.60 38.05 9.1M
2025-08-20 41.21 41.24 39.62 40.87 8.0M
2025-08-19 40.18 44.79 39.98 42.88 17.4M
2025-08-18 37.86 38.73 36.95 38.16 9.8M
2025-08-15 36.80 40.50 36.01 39.00 14.7M
2025-08-14 33.60 38.30 33.60 36.51 13.8M
2025-08-13 32.00 32.78 31.27 32.65 6.8M
2025-08-12 32.00 32.23 31.26 31.36 3.1M
2025-08-11 31.69 32.30 31.33 31.98 3.9M
2025-08-08 32.50 32.50 31.20 31.33 5.2M
2025-08-07 33.68 34.62 32.57 32.60 5.2M
2025-08-06 33.24 34.00 32.62 33.94 4.6M
2025-08-05 33.16 33.90 32.52 33.39 4.2M
2025-08-04 33.88 34.17 32.49 33.30 5.7M
2025-08-01 33.00 35.09 32.33 34.08 8.4M
2025-07-31 32.70 33.78 32.50 33.49 10.0M
2025-07-30 31.65 33.63 30.80 33.03 11.1M
2025-07-29 28.70 33.86 28.68 31.93 15.1M
2025-07-28 27.44 29.48 27.30 29.31 10.0M
2025-07-25 26.85 27.01 26.51 26.98 2.3M
2025-07-24 26.78 27.12 26.73 26.83 2.2M
2025-07-23 26.77 27.34 26.56 26.77 2.8M
2025-07-22 27.05 27.16 26.60 26.74 2.2M
2025-07-21 26.91 27.20 26.80 27.05 2.1M
2025-07-18 26.94 26.94 26.52 26.79 1.9M
2025-07-17 26.83 27.03 26.62 26.83 2.1M
2025-07-16 26.30 26.86 26.26 26.72 2.4M
2025-07-15 26.85 26.94 26.10 26.34 2.2M
2025-07-14 26.55 26.86 26.20 26.80 2.3M
2025-07-11 26.32 26.51 25.96 26.45 2.0M
2025-07-10 26.77 26.89 26.13 26.33 3.0M
2025-07-09 26.90 27.36 26.66 26.76 3.6M
2025-07-08 26.96 27.05 26.60 26.84 3.0M
2025-07-07 26.83 27.00 26.51 26.99 2.4M
2025-07-04 27.48 27.49 26.46 27.03 4.4M
2025-07-03 26.86 27.55 26.65 27.37 3.6M
2025-07-02 26.96 27.18 26.51 26.79 2.4M
2025-07-01 27.41 27.41 26.72 27.06 3.3M
2025-06-30 27.18 27.50 26.76 27.41 3.4M
2025-06-27 26.96 27.33 26.60 27.04 3.9M
2025-06-26 26.87 28.18 26.72 26.96 5.8M
2025-06-25 26.86 27.50 26.60 26.90 4.5M
2025-06-24 25.60 27.40 25.60 26.93 6.2M
2025-06-23 25.16 25.50 24.92 25.46 3.6M
2025-06-20 25.81 26.10 25.20 25.28 2.9M
2025-06-19 26.30 26.92 25.65 25.81 5.0M
2025-06-18 26.88 26.98 26.09 26.31 3.7M
2025-06-17 27.82 28.30 26.73 27.01 4.3M
2025-06-16 28.81 28.81 27.31 28.10 6.5M
2025-06-13 30.28 31.39 28.91 28.91 8.4M
2025-06-12 28.70 31.00 28.70 30.83 13.6M
2025-06-11 27.51 30.32 27.51 28.33 12.5M
2025-06-10 27.64 27.94 26.58 26.97 8.1M
2025-06-09 25.00 27.78 24.89 27.41 10.0M
2025-06-06 25.25 25.27 24.75 24.88 1.9M
2025-06-05 25.12 25.58 25.12 25.22 2.0M
2025-06-04 25.29 25.48 25.09 25.28 2.1M
2025-06-03 24.45 25.77 24.36 25.26 3.2M
2025-05-30 24.89 25.53 24.41 24.72 2.9M
2025-05-29 24.52 25.02 24.45 24.86 2.2M
2025-05-28 24.73 25.12 24.38 24.53 2.1M
2025-05-27 25.00 25.19 24.46 24.81 1.9M
2025-05-26 24.73 25.20 24.68 25.05 2.1M
2025-05-23 25.18 25.54 24.61 24.77 3.4M
2025-05-22 25.40 26.15 25.07 25.11 4.6M
2025-05-21 27.29 27.60 25.67 25.74 6.9M
2025-05-20 26.89 28.03 25.99 27.30 10.5M
2025-05-19 26.41 26.54 25.83 26.06 3.2M
2025-05-16 26.52 26.86 26.20 26.45 4.0M
2025-05-15 26.91 27.37 26.30 26.65 5.3M
2025-05-14 28.89 29.13 26.76 26.93 7.8M
2025-05-13 29.85 30.98 27.79 27.97 15.2M
2025-05-12 24.54 27.98 24.47 27.00 10.8M
2025-05-09 24.70 24.78 24.32 24.45 1.5M
2025-05-08 24.07 24.87 24.07 24.86 2.7M
2025-05-07 24.54 24.79 24.00 24.22 2.5M
2025-05-06 23.81 24.25 23.77 24.25 2.2M
2025-04-30 22.93 23.80 22.93 23.57 1.5M
2025-04-29 22.80 23.27 22.66 23.15 1.3M
2025-04-28 23.29 23.33 22.54 22.95 2.2M
2025-04-25 23.40 23.72 23.21 23.40 2.9M
2025-04-24 23.59 24.24 23.52 23.66 2.8M
2025-04-23 23.06 23.96 23.06 23.79 2.9M
2025-04-22 22.95 23.17 22.76 22.86 1.6M
2025-04-21 22.34 22.99 22.24 22.98 2.0M
2025-04-18 22.62 22.74 22.21 22.61 1.6M
2025-04-17 22.48 22.96 22.34 22.51 1.7M
2025-04-16 22.87 22.98 22.01 22.41 1.9M
2025-04-15 22.83 23.22 22.67 23.03 1.9M
2025-04-14 22.85 23.25 22.68 22.82 3.5M
2025-04-11 21.56 22.98 21.50 22.53 4.8M
2025-04-10 22.05 22.78 21.72 21.76 4.8M
2025-04-09 20.07 21.18 18.50 20.98 4.6M
2025-04-08 21.01 21.83 20.13 20.84 3.8M
2025-04-07 23.72 24.21 20.77 20.77 5.3M
2025-04-03 25.86 26.33 25.31 25.96 3.4M
2025-04-02 25.90 26.75 25.66 26.38 3.8M
2025-04-01 25.72 26.07 25.65 25.88 2.6M
2025-03-31 25.70 25.79 24.80 25.74 3.3M
2025-03-28 25.77 26.30 25.30 25.81 4.0M
2025-03-27 27.00 27.00 25.87 25.90 4.9M
2025-03-26 26.02 27.28 25.87 27.14 6.9M
2025-03-25 26.01 26.49 25.73 26.14 3.5M
2025-03-24 26.37 26.75 25.29 26.27 4.8M
2025-03-21 27.65 27.66 26.33 26.38 5.3M
2025-03-20 27.50 27.87 26.83 27.35 7.0M
2025-03-19 28.17 29.11 27.78 27.93 7.7M
2025-03-18 28.25 28.77 27.68 28.56 8.0M
2025-03-17 29.20 29.20 27.68 28.62 9.7M
2025-03-14 29.50 30.50 28.18 29.54 12.6M
2025-03-13 27.10 32.05 27.07 31.19 19.0M
2025-03-12 30.60 31.00 27.07 27.10 18.4M
2025-03-11 23.58 28.45 23.42 28.45 10.6M
2025-03-10 23.18 23.87 23.07 23.71 4.0M
2025-03-07 22.95 23.20 22.90 23.07 1.9M
2025-03-06 22.95 23.29 22.87 23.05 2.0M
2025-03-05 22.81 23.06 22.39 22.95 1.8M
2025-03-04 22.21 22.87 22.04 22.81 1.8M
2025-03-03 22.53 22.90 22.11 22.30 1.9M
2025-02-28 23.42 23.43 22.44 22.56 2.2M
2025-02-27 23.22 23.65 22.85 23.43 2.8M
2025-02-26 22.85 23.60 22.80 23.21 2.9M
2025-02-25 22.69 22.96 22.55 22.75 1.6M
2025-02-24 22.78 23.23 22.44 22.98 2.3M
2025-02-21 22.45 22.91 22.13 22.80 2.6M
2025-02-20 22.03 22.47 21.84 22.40 1.9M
2025-02-19 21.40 22.03 21.40 21.91 1.7M
2025-02-18 22.18 22.18 21.33 21.40 2.2M
2025-02-17 21.78 22.28 21.68 22.21 2.1M
2025-02-14 21.50 21.90 21.42 21.88 1.5M
2025-02-13 22.57 22.58 21.50 21.50 1.9M
2025-02-12 22.53 22.72 22.28 22.40 1.3M
2025-02-11 22.57 22.58 22.24 22.53 1.1M
2025-02-10 22.31 22.52 22.05 22.52 1.4M
2025-02-07 22.35 22.54 21.94 22.30 1.6M
2025-02-06 22.00 22.40 21.86 22.40 1.5M
2025-02-05 21.93 22.12 21.65 21.90 1.3M
2025-01-27 22.21 22.49 21.70 21.85 1.2M
2025-01-24 22.41 22.46 21.97 22.18 1.4M
2025-01-23 22.35 22.60 22.10 22.21 1.1M
2025-01-22 21.97 22.28 21.97 22.20 0.9M
2025-01-21 22.22 22.44 21.85 22.24 1.1M
2025-01-20 21.85 22.40 21.63 22.22 1.4M
2025-01-17 21.41 21.70 21.25 21.62 0.8M
2025-01-16 21.37 22.00 21.12 21.30 1.2M
2025-01-15 21.04 21.45 20.81 21.29 1.3M
2025-01-14 19.89 21.18 19.89 21.10 1.3M
2025-01-13 19.60 20.08 19.22 19.87 0.9M
2025-01-10 20.17 20.46 19.70 19.73 1.1M
2025-01-09 20.30 20.65 20.14 20.17 0.9M
2025-01-08 20.36 20.53 19.64 20.38 1.3M
2025-01-07 19.75 20.41 19.52 20.35 1.4M
2025-01-06 19.60 19.75 18.61 19.58 1.2M
2025-01-03 20.65 20.90 19.54 19.63 2.0M
2025-01-02 21.02 21.42 20.41 20.59 1.2M