Kingnet Network (002517)

002517
🏛️ China →
27.59
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 5.87 5.99 5.75 5.82 136.6M
2021-12-30 5.28 5.81 5.27 5.81 109.8M
2021-12-29 5.29 5.34 5.21 5.28 36.1M
2021-12-28 5.35 5.41 5.24 5.32 43.4M
2021-12-27 5.39 5.45 5.24 5.27 35.6M
2021-12-24 5.45 5.55 5.26 5.34 43.3M
2021-12-23 5.60 5.60 5.35 5.39 62.8M
2021-12-22 5.59 5.77 5.53 5.60 69.8M
2021-12-21 5.54 5.58 5.42 5.49 50.5M
2021-12-20 5.64 5.85 5.50 5.52 70.3M
2021-12-17 5.53 5.75 5.50 5.58 72.7M
2021-12-16 5.57 5.58 5.40 5.53 58.0M
2021-12-15 5.40 5.55 5.33 5.53 80.7M
2021-12-14 5.25 5.54 5.21 5.44 100.3M
2021-12-13 5.09 5.29 5.02 5.27 87.8M
2021-12-10 4.86 5.04 4.82 4.98 49.8M
2021-12-09 4.85 4.94 4.81 4.88 29.6M
2021-12-08 4.75 4.92 4.71 4.88 36.0M
2021-12-07 4.88 4.89 4.74 4.76 42.6M
2021-12-06 4.83 4.91 4.76 4.89 47.5M
2021-12-03 4.88 4.98 4.81 4.83 28.3M
2021-12-02 5.00 5.03 4.86 4.88 32.7M
2021-12-01 5.05 5.06 4.96 5.03 33.8M
2021-11-30 5.08 5.14 5.01 5.07 32.9M
2021-11-29 5.00 5.08 4.95 5.05 33.9M
2021-11-26 5.07 5.14 5.03 5.07 32.3M
2021-11-25 5.22 5.31 5.08 5.11 46.5M
2021-11-24 5.19 5.32 5.15 5.24 47.9M
2021-11-23 5.16 5.26 5.12 5.23 38.1M
2021-11-22 5.17 5.25 5.10 5.19 52.8M
2021-11-19 5.30 5.39 5.15 5.17 60.4M
2021-11-18 5.46 5.55 5.24 5.27 80.8M
2021-11-17 5.45 5.70 5.45 5.50 57.4M
2021-11-16 5.50 5.78 5.45 5.50 66.8M
2021-11-15 5.46 5.57 5.24 5.53 69.0M
2021-11-12 5.65 5.69 5.44 5.46 77.8M
2021-11-11 5.23 5.85 5.18 5.67 115.3M
2021-11-10 5.30 5.42 5.22 5.34 82.2M
2021-11-09 5.09 5.34 5.05 5.25 87.4M
2021-11-08 5.08 5.21 4.97 5.14 107.1M
2021-11-05 4.83 5.22 4.80 5.00 116.3M
2021-11-04 4.71 4.89 4.68 4.85 52.0M
2021-11-03 4.59 4.79 4.59 4.69 49.2M
2021-11-02 4.72 4.79 4.57 4.62 58.8M
2021-11-01 4.67 4.88 4.67 4.76 90.8M
2021-10-29 4.60 4.67 4.42 4.63 47.8M
2021-10-28 4.46 4.62 4.43 4.56 36.2M
2021-10-27 4.58 4.58 4.42 4.47 23.5M
2021-10-26 4.62 4.66 4.53 4.56 20.3M
2021-10-25 4.55 4.64 4.50 4.60 33.0M
2021-10-22 4.59 4.59 4.51 4.53 33.4M
2021-10-21 4.40 4.72 4.38 4.58 55.3M
2021-10-20 4.42 4.44 4.35 4.41 20.2M
2021-10-19 4.39 4.47 4.34 4.42 30.0M
2021-10-18 4.25 4.47 4.25 4.38 43.8M
2021-10-15 4.28 4.43 4.24 4.25 33.6M
2021-10-14 4.33 4.44 4.26 4.28 43.0M
2021-10-13 4.24 4.35 4.12 4.14 28.5M
2021-10-12 4.29 4.34 4.15 4.17 20.0M
2021-10-11 4.39 4.42 4.27 4.31 21.4M
2021-10-08 4.35 4.43 4.32 4.37 18.8M
2021-09-30 4.22 4.33 4.22 4.30 16.0M
2021-09-29 4.32 4.36 4.19 4.19 22.8M
2021-09-28 4.38 4.42 4.31 4.32 18.9M
2021-09-27 4.52 4.56 4.37 4.40 28.9M
2021-09-24 4.65 4.73 4.49 4.51 27.9M
2021-09-23 4.60 4.76 4.59 4.68 40.1M
2021-09-22 4.57 4.66 4.54 4.61 27.4M
2021-09-17 4.76 4.80 4.55 4.67 47.3M
2021-09-16 4.76 4.93 4.72 4.78 57.4M
2021-09-15 4.77 4.86 4.69 4.76 67.5M
2021-09-14 4.58 5.05 4.51 4.81 144.1M
2021-09-13 4.41 4.68 4.41 4.59 74.9M
2021-09-10 4.36 4.70 4.36 4.43 77.8M
2021-09-09 4.64 4.64 4.38 4.40 104.0M
2021-09-08 4.40 4.59 4.40 4.59 57.3M
2021-09-07 4.08 4.19 4.06 4.17 31.7M
2021-09-06 4.02 4.09 4.00 4.07 16.9M
2021-09-03 4.07 4.10 4.02 4.04 17.7M
2021-09-02 4.05 4.12 4.04 4.09 24.4M
2021-09-01 3.92 4.10 3.91 4.08 36.2M
2021-08-31 3.86 3.96 3.75 3.95 28.1M
2021-08-30 3.95 3.97 3.90 3.93 16.4M
2021-08-27 4.07 4.07 3.93 3.95 16.9M
2021-08-26 3.99 4.18 3.98 4.07 30.1M
2021-08-25 4.08 4.08 3.99 4.03 20.3M
2021-08-24 3.91 4.07 3.89 4.02 38.5M
2021-08-23 3.82 3.92 3.80 3.90 30.3M
2021-08-20 3.81 3.83 3.74 3.76 16.2M
2021-08-19 3.85 3.89 3.81 3.82 14.2M
2021-08-18 3.86 3.87 3.83 3.87 10.5M
2021-08-17 3.92 3.95 3.85 3.87 18.4M
2021-08-16 3.88 3.95 3.86 3.92 22.6M
2021-08-13 3.87 3.90 3.81 3.89 20.7M
2021-08-12 3.90 3.93 3.85 3.88 17.1M
2021-08-11 3.94 3.95 3.88 3.89 17.6M
2021-08-10 3.94 3.96 3.90 3.94 15.1M
2021-08-09 3.92 3.96 3.88 3.95 19.9M
2021-08-06 3.84 3.93 3.76 3.91 26.8M
2021-08-05 4.06 4.06 3.84 3.86 36.8M
2021-08-04 4.04 4.09 3.91 4.07 32.7M
2021-08-03 4.27 4.38 4.01 4.04 69.7M
2021-08-02 4.37 4.50 4.31 4.36 34.0M
2021-07-30 4.16 4.20 4.11 4.17 16.1M
2021-07-29 4.20 4.27 4.16 4.17 17.1M
2021-07-28 4.25 4.30 4.10 4.15 23.2M
2021-07-27 4.45 4.51 4.27 4.27 23.8M
2021-07-26 4.62 4.62 4.35 4.42 25.6M
2021-07-23 4.65 4.68 4.52 4.55 21.3M
2021-07-22 4.53 4.70 4.51 4.65 29.3M
2021-07-21 4.58 4.65 4.50 4.54 22.5M
2021-07-20 4.58 4.66 4.56 4.62 20.9M
2021-07-19 4.51 4.66 4.47 4.64 33.3M
2021-07-16 4.59 4.73 4.53 4.58 30.8M
2021-07-15 4.50 4.64 4.44 4.58 45.9M
2021-07-14 4.48 4.52 4.38 4.38 30.0M
2021-07-13 4.39 4.69 4.34 4.54 58.6M
2021-07-12 4.22 4.28 4.20 4.26 13.8M
2021-07-09 4.20 4.27 4.12 4.22 15.4M
2021-07-08 4.35 4.36 4.20 4.22 13.6M
2021-07-07 4.39 4.40 4.32 4.34 9.2M
2021-07-06 4.35 4.40 4.32 4.39 11.1M
2021-07-05 4.25 4.38 4.24 4.34 11.8M
2021-07-02 4.33 4.33 4.25 4.27 9.1M
2021-07-01 4.31 4.36 4.27 4.33 10.1M
2021-06-30 4.35 4.42 4.30 4.32 12.5M
2021-06-29 4.41 4.48 4.33 4.35 15.6M
2021-06-28 4.56 4.57 4.41 4.41 16.2M
2021-06-25 4.53 4.58 4.45 4.56 13.0M
2021-06-24 4.63 4.63 4.51 4.52 14.0M
2021-06-23 4.60 4.67 4.58 4.60 11.5M
2021-06-22 4.70 4.74 4.60 4.61 15.6M
2021-06-21 4.68 4.73 4.65 4.69 17.6M
2021-06-18 4.57 4.73 4.49 4.69 22.8M
2021-06-17 4.58 4.62 4.51 4.56 10.6M
2021-06-16 4.64 4.67 4.53 4.58 14.9M
2021-06-15 4.53 4.71 4.52 4.63 22.4M
2021-06-11 4.70 4.71 4.53 4.55 20.6M
2021-06-10 4.69 4.74 4.64 4.67 20.9M
2021-06-09 4.75 4.83 4.61 4.65 26.6M
2021-06-08 4.54 4.70 4.44 4.70 31.7M
2021-06-07 4.53 4.75 4.48 4.63 26.0M
2021-06-04 4.45 4.60 4.44 4.52 20.3M
2021-06-03 4.44 4.54 4.43 4.47 21.0M
2021-06-02 4.40 4.52 4.38 4.43 20.7M
2021-06-01 4.25 4.54 4.21 4.45 34.9M
2021-05-31 4.31 4.31 4.23 4.26 12.1M
2021-05-28 4.32 4.37 4.26 4.30 13.2M
2021-05-27 4.26 4.39 4.25 4.34 20.1M
2021-05-26 4.25 4.32 4.22 4.24 16.7M
2021-05-25 4.20 4.32 4.16 4.25 23.3M
2021-05-24 4.15 4.26 4.15 4.19 14.3M
2021-05-21 4.30 4.33 4.16 4.20 29.6M
2021-05-20 4.14 4.46 4.05 4.37 46.0M
2021-05-19 4.20 4.22 4.13 4.15 11.2M
2021-05-18 4.23 4.28 4.19 4.20 12.0M
2021-05-17 4.36 4.36 4.22 4.25 13.2M
2021-05-14 4.35 4.42 4.34 4.36 10.8M
2021-05-13 4.31 4.43 4.30 4.36 12.8M
2021-05-12 4.28 4.35 4.22 4.34 13.3M
2021-05-11 4.31 4.36 4.23 4.28 12.6M
2021-05-10 4.35 4.37 4.25 4.32 14.2M
2021-05-07 4.37 4.43 4.35 4.36 13.3M
2021-05-06 4.50 4.55 4.35 4.38 13.4M
2021-04-30 4.59 4.61 4.44 4.48 13.8M
2021-04-29 4.68 4.70 4.56 4.58 13.8M
2021-04-28 4.58 4.71 4.54 4.65 11.0M
2021-04-27 4.57 4.63 4.47 4.55 12.0M
2021-04-26 4.65 4.71 4.60 4.60 12.0M
2021-04-23 4.77 4.78 4.64 4.67 13.9M
2021-04-22 4.77 4.81 4.72 4.75 10.9M
2021-04-21 4.83 4.88 4.72 4.77 20.2M
2021-04-20 4.82 4.95 4.77 4.88 21.2M
2021-04-19 4.85 4.86 4.77 4.82 13.2M
2021-04-16 4.88 4.90 4.83 4.85 12.8M
2021-04-15 4.88 4.94 4.82 4.85 21.8M
2021-04-14 4.83 4.95 4.80 4.91 26.8M
2021-04-13 4.86 4.90 4.72 4.74 22.5M
2021-04-12 4.79 4.96 4.72 4.83 27.5M
2021-04-09 4.61 4.77 4.58 4.70 15.0M
2021-04-08 4.66 4.70 4.58 4.61 14.5M
2021-04-07 4.73 4.77 4.66 4.67 12.9M
2021-04-06 4.64 4.78 4.63 4.74 13.1M
2021-04-02 4.69 4.82 4.68 4.69 23.1M
2021-04-01 4.66 4.76 4.61 4.70 16.0M
2021-03-31 4.56 4.75 4.56 4.66 17.1M
2021-03-30 4.69 4.69 4.58 4.60 16.9M
2021-03-29 4.62 4.77 4.60 4.69 25.4M
2021-03-26 4.55 4.85 4.50 4.69 34.6M
2021-03-25 4.39 4.82 4.37 4.55 42.1M
2021-03-24 4.43 4.44 4.35 4.39 11.9M
2021-03-23 4.32 4.41 4.28 4.41 17.2M
2021-03-22 4.31 4.38 4.30 4.30 8.0M
2021-03-19 4.31 4.35 4.28 4.29 8.4M
2021-03-18 4.25 4.37 4.25 4.35 10.9M
2021-03-17 4.31 4.32 4.23 4.27 7.2M
2021-03-16 4.27 4.37 4.27 4.32 8.1M
2021-03-15 4.24 4.45 4.23 4.31 14.9M
2021-03-12 4.23 4.31 4.19 4.27 10.2M
2021-03-11 4.28 4.35 4.21 4.31 8.7M
2021-03-10 4.35 4.37 4.23 4.28 10.8M
2021-03-09 4.42 4.42 4.21 4.30 15.3M
2021-03-08 4.68 4.68 4.43 4.43 17.1M
2021-03-05 4.49 4.55 4.42 4.51 16.9M
2021-03-04 4.57 4.65 4.50 4.50 19.1M
2021-03-03 4.46 4.63 4.43 4.58 28.2M
2021-03-02 4.38 4.47 4.31 4.47 18.4M
2021-03-01 4.40 4.43 4.33 4.38 17.3M
2021-02-26 4.33 4.49 4.31 4.38 20.4M
2021-02-25 4.43 4.48 4.32 4.44 25.6M
2021-02-24 4.16 4.43 4.16 4.43 28.7M
2021-02-23 4.30 4.33 4.17 4.18 21.3M
2021-02-22 4.44 4.46 4.33 4.33 23.0M
2021-02-19 4.32 4.42 4.27 4.40 19.9M
2021-02-18 4.15 4.42 4.13 4.31 25.0M
2021-02-10 4.23 4.26 4.00 4.09 24.3M
2021-02-09 4.26 4.32 4.17 4.22 17.5M
2021-02-08 4.28 4.41 4.25 4.27 14.4M
2021-02-05 4.48 4.57 4.27 4.28 20.6M
2021-02-04 4.52 4.70 4.48 4.52 27.6M
2021-02-03 4.43 4.60 4.36 4.57 29.9M
2021-02-02 4.48 4.54 4.34 4.41 19.9M
2021-02-01 4.52 4.62 4.38 4.40 22.8M
2021-01-29 4.40 4.56 4.38 4.52 36.3M
2021-01-28 4.34 4.58 4.29 4.52 56.8M
2021-01-27 4.09 4.37 3.96 4.26 35.5M
2021-01-26 4.12 4.23 4.05 4.09 19.2M
2021-01-25 4.15 4.33 4.12 4.20 32.6M
2021-01-22 4.20 4.40 4.04 4.22 56.3M
2021-01-21 3.90 4.16 3.90 4.16 46.1M
2021-01-20 3.88 3.88 3.76 3.78 17.6M
2021-01-19 3.95 3.98 3.87 3.89 13.4M
2021-01-18 4.00 4.04 3.94 3.95 11.2M
2021-01-15 4.00 4.04 3.95 3.97 9.8M
2021-01-14 3.92 4.02 3.87 3.97 16.2M
2021-01-13 3.96 4.00 3.91 3.92 14.3M
2021-01-12 3.88 4.00 3.82 3.94 19.5M
2021-01-11 4.06 4.06 3.84 3.85 25.1M
2021-01-08 3.99 4.07 3.91 4.02 22.7M
2021-01-07 4.20 4.20 3.88 3.99 42.1M
2021-01-06 4.10 4.28 4.04 4.26 34.4M
2021-01-05 4.50 4.53 4.10 4.10 78.5M
2021-01-04 4.69 4.73 4.50 4.55 33.8M