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
2023-12-29 10.16 11.17 10.13 11.17 133.0M
2023-12-28 10.01 10.22 9.78 10.15 65.7M
2023-12-27 10.41 10.64 9.80 10.00 75.4M
2023-12-26 9.89 10.44 9.86 10.22 118.8M
2023-12-25 10.12 10.19 9.85 9.85 121.3M
2023-12-22 12.08 12.12 10.94 10.94 63.9M
2023-12-21 11.85 12.23 11.76 12.15 32.7M
2023-12-20 12.33 12.58 11.95 11.96 38.2M
2023-12-19 12.06 12.35 11.92 12.24 35.1M
2023-12-18 12.16 12.30 11.94 12.00 30.9M
2023-12-15 12.42 12.49 12.11 12.25 38.5M
2023-12-14 12.61 12.77 12.35 12.40 39.9M
2023-12-13 12.63 13.07 12.55 12.55 62.3M
2023-12-12 12.71 13.18 12.56 12.60 77.0M
2023-12-11 12.15 12.66 11.96 12.60 81.4M
2023-12-08 12.15 12.50 12.02 12.32 82.6M
2023-12-07 12.25 12.51 11.96 12.17 71.7M
2023-12-06 11.61 12.33 11.36 12.04 51.9M
2023-12-05 12.22 12.25 11.67 11.70 43.5M
2023-12-04 12.34 12.50 12.05 12.25 58.0M
2023-12-01 11.55 12.44 11.45 12.34 65.0M
2023-11-30 11.68 11.74 11.41 11.68 35.3M
2023-11-29 11.89 11.95 11.69 11.70 22.7M
2023-11-28 11.85 11.92 11.60 11.87 32.7M
2023-11-27 12.14 12.26 11.70 11.85 48.0M
2023-11-24 12.34 12.46 12.06 12.15 32.9M
2023-11-23 12.25 12.53 11.99 12.34 46.6M
2023-11-22 12.35 12.74 12.24 12.32 77.5M
2023-11-21 12.05 12.49 11.96 12.31 73.8M
2023-11-20 11.85 11.96 11.64 11.86 32.1M
2023-11-17 11.90 12.02 11.73 11.86 25.5M
2023-11-16 11.79 12.02 11.73 11.83 33.5M
2023-11-15 12.31 12.35 11.80 11.87 46.4M
2023-11-14 12.16 12.28 11.97 12.21 39.8M
2023-11-13 12.35 12.48 12.10 12.22 41.7M
2023-11-10 12.30 12.48 12.15 12.24 39.9M
2023-11-09 12.50 12.63 12.23 12.41 54.6M
2023-11-08 11.89 12.94 11.82 12.50 104.0M
2023-11-07 12.02 12.08 11.71 11.95 53.3M
2023-11-06 11.12 12.09 11.10 11.95 76.8M
2023-11-03 11.05 11.18 10.76 11.05 40.5M
2023-11-02 10.85 11.30 10.85 11.03 75.3M
2023-11-01 10.70 11.40 10.55 10.85 72.9M
2023-10-31 10.82 11.04 10.54 10.70 55.6M
2023-10-30 10.55 10.79 10.30 10.70 71.7M
2023-10-27 9.98 10.41 9.92 10.32 54.3M
2023-10-26 9.85 9.96 9.68 9.96 37.8M
2023-10-25 10.10 10.18 9.86 9.91 46.6M
2023-10-24 10.08 10.43 10.01 10.05 35.7M
2023-10-23 10.09 10.19 9.90 9.94 26.8M
2023-10-20 10.35 10.45 10.07 10.10 31.7M
2023-10-19 10.25 10.60 10.17 10.40 41.8M
2023-10-18 10.48 10.48 10.18 10.25 36.5M
2023-10-17 10.46 10.60 10.29 10.52 39.6M
2023-10-16 10.83 10.84 10.36 10.44 56.8M
2023-10-13 10.78 11.06 10.65 10.73 96.6M
2023-10-12 12.14 12.15 10.92 10.92 115.5M
2023-10-11 12.29 12.61 12.03 12.13 60.9M
2023-10-10 12.61 12.73 12.21 12.29 35.2M
2023-10-09 12.51 12.82 12.40 12.58 23.0M
2023-09-28 12.70 13.09 12.57 12.60 28.5M
2023-09-27 12.65 12.92 12.55 12.71 29.5M
2023-09-26 12.55 13.08 12.52 12.82 47.8M
2023-09-25 12.45 12.86 12.35 12.55 55.4M
2023-09-22 11.88 12.63 11.81 12.45 65.3M
2023-09-21 11.84 11.94 11.72 11.86 23.1M
2023-09-20 11.92 12.19 11.84 11.93 29.4M
2023-09-19 12.18 12.18 11.85 11.91 41.2M
2023-09-18 12.40 12.52 12.07 12.27 38.8M
2023-09-15 12.66 12.75 12.29 12.50 32.4M
2023-09-14 12.70 12.86 12.50 12.58 21.0M
2023-09-13 12.90 12.91 12.59 12.74 23.8M
2023-09-12 13.16 13.24 12.78 12.91 30.0M
2023-09-11 13.08 13.49 12.94 13.25 31.3M
2023-09-08 13.01 13.16 12.69 12.96 29.2M
2023-09-07 13.58 13.73 13.15 13.25 32.6M
2023-09-06 14.22 14.23 13.33 13.47 51.6M
2023-09-05 14.36 14.52 14.21 14.27 28.7M
2023-09-04 14.50 14.53 14.04 14.38 39.4M
2023-09-01 15.03 15.08 14.41 14.50 36.3M
2023-08-31 15.03 15.52 14.83 15.14 60.5M
2023-08-30 14.29 15.00 14.21 14.94 59.2M
2023-08-29 14.02 14.48 13.90 14.32 73.9M
2023-08-28 14.39 14.47 13.68 14.23 68.6M
2023-08-25 13.91 14.09 13.44 13.51 42.0M
2023-08-24 13.18 14.24 13.11 14.10 70.2M
2023-08-23 13.55 13.62 12.93 13.15 55.4M
2023-08-22 13.61 13.75 12.40 13.68 88.3M
2023-08-21 14.35 14.48 13.43 13.61 61.8M
2023-08-18 14.82 14.89 14.35 14.35 26.7M
2023-08-17 14.70 14.99 14.46 14.82 29.0M
2023-08-16 15.42 15.43 14.45 14.70 39.3M
2023-08-15 15.86 15.87 15.01 15.24 41.6M
2023-08-14 14.75 15.80 14.61 15.76 49.6M
2023-08-11 14.99 15.43 14.73 14.76 31.5M
2023-08-10 14.48 15.30 14.48 14.89 47.3M
2023-08-09 15.75 15.75 14.38 14.44 54.9M
2023-08-08 16.03 16.06 15.60 15.65 29.6M
2023-08-07 15.55 16.47 15.22 16.01 96.9M
2023-08-04 14.52 15.62 14.38 15.45 74.6M
2023-08-03 14.66 15.25 14.45 14.51 44.5M
2023-08-02 14.91 15.02 14.35 14.78 41.4M
2023-08-01 14.99 15.26 14.37 14.92 53.2M
2023-07-31 14.01 15.13 13.67 15.00 78.2M
2023-07-28 13.90 14.34 13.75 14.17 36.5M
2023-07-27 13.87 14.40 13.66 13.89 41.2M
2023-07-26 14.26 14.26 13.55 13.87 42.0M
2023-07-25 14.58 14.71 14.10 14.28 43.7M
2023-07-24 14.42 14.94 14.33 14.50 25.5M
2023-07-21 14.62 15.12 14.49 14.60 25.2M
2023-07-20 15.45 15.50 14.68 14.71 43.6M
2023-07-19 14.71 15.74 14.71 15.35 46.4M
2023-07-18 14.63 15.25 14.46 14.86 46.9M
2023-07-17 15.35 15.39 14.30 14.62 49.3M
2023-07-14 15.59 16.00 15.36 15.39 57.7M
2023-07-13 14.88 15.70 14.61 15.37 54.9M
2023-07-12 15.29 15.74 14.69 14.74 47.9M
2023-07-11 15.35 15.87 15.00 15.29 35.8M
2023-07-10 15.34 15.65 14.73 15.56 52.0M
2023-07-07 14.83 15.80 14.44 15.34 87.7M
2023-07-06 13.96 15.44 13.96 14.80 86.0M
2023-07-05 14.31 14.40 14.06 14.17 43.3M
2023-07-04 14.41 14.43 13.90 14.31 47.9M
2023-07-03 15.56 15.65 14.17 14.34 108.1M
2023-06-30 16.06 16.38 15.51 15.74 56.2M
2023-06-29 15.37 16.30 15.20 16.16 61.3M
2023-06-28 15.25 15.98 14.80 15.46 70.6M
2023-06-27 15.21 15.68 14.84 15.36 62.3M
2023-06-26 16.00 16.37 14.92 15.16 101.3M
2023-06-21 17.51 17.74 16.07 16.22 115.9M
2023-06-20 17.00 17.86 16.70 17.86 114.4M
2023-06-19 17.10 17.50 16.77 17.04 92.2M
2023-06-16 17.18 17.39 16.53 17.32 95.6M
2023-06-15 17.77 18.05 17.15 17.44 64.9M
2023-06-14 17.28 18.34 17.22 17.88 81.9M
2023-06-13 17.04 17.66 17.00 17.43 72.7M
2023-06-12 16.95 17.30 16.72 17.27 71.6M
2023-06-09 16.65 17.41 16.20 17.30 102.8M
2023-06-08 17.00 17.05 16.48 16.71 71.4M
2023-06-07 17.40 17.65 16.90 17.15 71.5M
2023-06-06 18.51 19.29 17.20 17.44 102.8M
2023-06-05 18.20 19.25 18.07 18.51 64.2M
2023-06-02 18.50 18.87 17.94 18.37 66.4M
2023-06-01 18.33 19.08 17.81 18.30 86.2M
2023-05-31 17.22 18.77 17.10 18.56 120.1M
2023-05-30 16.06 17.32 15.52 17.25 128.2M
2023-05-29 15.80 17.29 15.61 16.53 154.0M
2023-05-26 16.35 16.60 15.22 15.72 118.6M
2023-05-25 16.68 17.30 15.22 16.11 114.4M
2023-05-24 15.79 17.38 15.40 16.89 132.6M
2023-05-23 15.68 16.90 15.10 15.80 94.2M
2023-05-22 15.60 16.25 14.75 15.45 82.2M
2023-05-19 16.61 16.80 15.91 16.10 71.3M
2023-05-18 15.18 16.55 14.95 16.33 90.4M
2023-05-17 14.68 15.86 14.60 15.27 62.8M
2023-05-16 16.00 16.28 14.90 15.07 85.2M
2023-05-15 15.33 15.67 14.55 15.25 83.3M
2023-05-12 16.31 16.53 15.08 15.27 67.2M
2023-05-11 15.68 17.25 15.61 16.42 95.6M
2023-05-10 15.61 16.16 15.10 15.95 78.2M
2023-05-09 15.99 16.52 15.30 15.62 81.0M
2023-05-08 16.00 16.75 15.41 16.38 84.9M
2023-05-05 17.30 17.56 16.34 16.50 113.6M
2023-05-04 16.96 18.34 16.56 18.15 140.5M
2023-04-28 15.22 16.68 15.22 16.68 127.8M
2023-04-27 16.51 16.60 15.01 15.16 139.3M
2023-04-26 16.92 17.90 16.08 16.68 145.5M
2023-04-25 15.75 16.95 15.40 16.85 116.1M
2023-04-24 14.35 15.86 14.35 15.72 107.4M
2023-04-21 14.85 15.26 14.32 14.42 104.2M
2023-04-20 13.43 14.50 13.40 14.39 86.9M
2023-04-19 13.00 14.12 12.98 13.54 84.4M
2023-04-18 13.11 13.43 12.78 13.21 60.9M
2023-04-17 13.80 13.83 12.91 13.11 98.9M
2023-04-14 13.56 14.27 12.99 13.85 91.8M
2023-04-13 14.40 14.76 13.68 13.79 88.4M
2023-04-12 13.42 15.00 13.01 14.77 130.8M
2023-04-11 13.26 14.23 12.85 13.64 111.9M
2023-04-10 14.35 15.00 13.00 13.56 143.4M
2023-04-07 13.17 14.20 12.81 14.03 81.6M
2023-04-06 12.78 13.50 12.52 13.11 84.5M
2023-04-04 12.98 13.93 12.90 13.16 118.1M
2023-04-03 12.03 13.25 11.97 12.96 142.3M
2023-03-31 11.23 12.34 10.95 12.11 88.3M
2023-03-30 11.48 11.93 11.30 11.39 57.7M
2023-03-29 11.41 11.80 11.18 11.45 55.5M
2023-03-28 11.45 11.71 11.06 11.37 80.1M
2023-03-27 11.30 12.18 11.20 11.45 110.7M
2023-03-24 10.47 11.39 10.37 11.08 92.6M
2023-03-23 10.35 10.55 10.19 10.47 65.2M
2023-03-22 10.01 10.50 9.76 10.36 106.2M
2023-03-21 9.65 10.14 9.65 9.95 96.2M
2023-03-20 9.45 10.11 9.42 9.75 158.1M
2023-03-17 8.53 9.31 8.53 9.19 119.4M
2023-03-16 8.45 8.57 8.25 8.46 30.4M
2023-03-15 8.63 8.75 8.43 8.45 30.3M
2023-03-14 8.65 8.82 8.46 8.63 36.7M
2023-03-13 8.51 8.84 8.39 8.70 44.5M
2023-03-10 8.61 8.77 8.53 8.55 32.7M
2023-03-09 8.73 8.80 8.54 8.70 37.0M
2023-03-08 8.63 8.86 8.55 8.77 25.5M
2023-03-07 9.09 9.15 8.68 8.73 42.4M
2023-03-06 9.21 9.22 9.01 9.10 30.6M
2023-03-03 9.28 9.36 9.11 9.22 33.8M
2023-03-02 9.09 9.44 9.05 9.34 55.8M
2023-03-01 8.51 9.25 8.47 9.17 89.9M
2023-02-28 8.62 8.62 8.31 8.50 46.0M
2023-02-27 8.86 8.86 8.53 8.55 44.5M
2023-02-24 8.82 8.91 8.70 8.85 41.0M
2023-02-23 9.15 9.19 8.75 8.85 61.4M
2023-02-22 9.23 9.31 9.04 9.17 37.7M
2023-02-21 9.49 9.70 9.07 9.28 100.6M
2023-02-20 8.64 9.44 8.57 9.44 107.7M
2023-02-17 8.87 8.95 8.42 8.58 66.0M
2023-02-16 8.44 9.25 8.41 8.84 119.7M
2023-02-15 8.32 8.57 8.28 8.43 38.1M
2023-02-14 8.57 8.66 8.27 8.31 61.4M
2023-02-13 8.62 8.92 8.54 8.63 48.8M
2023-02-10 8.70 8.86 8.52 8.64 32.9M
2023-02-09 8.49 8.79 8.43 8.74 29.9M
2023-02-08 8.74 8.84 8.56 8.61 36.2M
2023-02-07 8.82 8.86 8.52 8.78 50.5M
2023-02-06 8.60 8.92 8.44 8.85 84.8M
2023-02-03 8.32 8.62 8.22 8.45 47.5M
2023-02-02 8.07 8.45 8.04 8.29 54.3M
2023-02-01 7.92 8.18 7.87 8.08 35.7M
2023-01-31 7.85 8.00 7.82 7.88 24.9M
2023-01-30 8.20 8.28 7.89 7.91 51.3M
2023-01-20 8.04 8.22 7.99 8.18 35.2M
2023-01-19 7.90 8.10 7.83 8.04 35.3M
2023-01-18 7.82 8.14 7.75 7.98 62.9M
2023-01-17 7.60 7.64 7.46 7.62 30.0M
2023-01-16 7.81 7.82 7.55 7.58 43.8M
2023-01-13 7.71 7.85 7.68 7.80 30.4M
2023-01-12 7.81 7.84 7.62 7.77 40.7M
2023-01-11 8.05 8.09 7.74 7.80 52.9M
2023-01-10 7.81 8.15 7.76 8.06 65.1M
2023-01-09 7.66 7.98 7.63 7.86 58.8M
2023-01-06 7.60 7.69 7.44 7.66 62.0M
2023-01-05 7.27 7.77 7.21 7.60 108.8M
2023-01-04 7.00 7.30 6.96 7.27 80.5M
2023-01-03 6.61 6.99 6.58 6.94 57.3M