Kunwu Jiuding Investment (600053)

600053
🏛️ China →
17.36
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
2021-12-31 15.68 15.72 15.49 15.61 1.9M
2021-12-30 15.35 15.80 15.23 15.80 1.9M
2021-12-29 15.13 15.36 15.02 15.35 1.1M
2021-12-28 15.19 15.38 15.12 15.19 1.3M
2021-12-27 15.07 15.21 14.81 15.19 1.5M
2021-12-24 15.44 15.44 14.95 15.04 2.1M
2021-12-23 15.66 15.71 15.33 15.34 1.7M
2021-12-22 15.83 15.84 15.61 15.65 1.4M
2021-12-21 15.47 15.74 15.29 15.73 2.0M
2021-12-20 15.70 15.89 15.39 15.46 1.9M
2021-12-17 16.11 16.13 15.79 15.79 2.0M
2021-12-16 15.80 16.21 15.70 16.10 2.4M
2021-12-15 15.97 16.24 15.89 15.92 1.9M
2021-12-14 16.06 16.11 15.85 15.97 2.3M
2021-12-13 16.49 16.69 16.08 16.25 3.9M
2021-12-10 15.99 16.55 15.71 16.49 4.4M
2021-12-09 15.66 16.19 15.58 16.06 2.8M
2021-12-08 15.66 15.82 15.35 15.74 2.0M
2021-12-07 15.30 15.96 15.30 15.52 3.2M
2021-12-06 15.50 15.87 15.30 15.30 3.5M
2021-12-03 15.50 15.71 15.31 15.47 2.5M
2021-12-02 16.10 16.21 15.44 15.58 3.6M
2021-12-01 15.78 16.28 15.72 16.25 2.4M
2021-11-30 15.99 16.45 15.86 15.98 2.9M
2021-11-29 15.72 16.12 15.66 15.94 2.4M
2021-11-26 16.40 16.60 16.15 16.19 2.2M
2021-11-25 16.70 16.74 16.36 16.40 2.2M
2021-11-24 16.60 16.80 16.42 16.70 2.2M
2021-11-23 16.70 17.17 16.55 16.59 2.9M
2021-11-22 16.85 16.99 16.40 16.70 3.4M
2021-11-19 16.12 17.20 16.06 16.90 5.7M
2021-11-18 16.78 17.07 16.10 16.10 5.5M
2021-11-17 17.37 17.57 16.88 17.08 4.9M
2021-11-16 17.85 17.93 17.01 17.26 6.7M
2021-11-15 18.39 18.95 17.60 17.79 7.6M
2021-11-12 17.25 18.58 16.89 18.21 9.0M
2021-11-11 17.61 18.85 17.13 17.25 11.2M
2021-11-10 16.00 17.61 15.65 17.61 9.6M
2021-11-09 15.46 16.26 15.31 16.01 5.4M
2021-11-08 14.86 15.45 14.71 15.40 3.6M
2021-11-05 14.45 14.97 14.33 14.77 3.0M
2021-11-04 14.31 14.51 14.20 14.45 1.5M
2021-11-03 14.00 14.35 13.95 14.29 1.1M
2021-11-02 14.29 14.60 14.04 14.13 2.2M
2021-11-01 14.15 14.85 14.13 14.39 3.2M
2021-10-29 13.49 14.12 13.49 13.91 1.6M
2021-10-28 14.05 14.13 13.50 13.59 2.3M
2021-10-27 14.56 14.56 14.10 14.15 1.7M
2021-10-26 14.30 14.85 14.30 14.64 1.9M
2021-10-25 14.70 14.76 14.24 14.44 2.4M
2021-10-22 15.45 15.45 14.72 14.80 3.4M
2021-10-21 14.48 15.38 14.38 15.24 5.3M
2021-10-20 14.13 14.78 14.04 14.61 3.6M
2021-10-19 14.18 14.24 14.11 14.13 1.1M
2021-10-18 14.11 14.23 14.01 14.20 1.4M
2021-10-15 14.05 14.19 13.84 14.02 1.2M
2021-10-14 14.24 14.35 14.04 14.15 1.5M
2021-10-13 13.94 14.35 13.81 14.24 2.3M
2021-10-12 14.18 14.26 13.82 13.96 2.5M
2021-10-11 14.30 14.42 14.14 14.18 2.7M
2021-10-08 14.48 14.54 14.21 14.29 4.5M
2021-09-30 14.50 14.99 14.15 14.48 10.4M
2021-09-29 16.30 16.30 15.66 15.72 2.6M
2021-09-28 16.35 16.47 16.25 16.29 1.5M
2021-09-27 16.75 16.75 16.25 16.33 2.7M
2021-09-24 17.18 17.30 16.75 16.75 2.7M
2021-09-23 17.27 17.37 17.06 17.12 2.9M
2021-09-22 17.00 17.32 16.73 17.19 3.0M
2021-09-17 17.51 17.51 17.01 17.13 4.1M
2021-09-16 17.81 18.03 17.55 17.58 4.1M
2021-09-15 17.89 17.89 17.58 17.79 3.2M
2021-09-14 18.73 18.79 17.61 17.74 7.1M
2021-09-13 18.71 19.05 18.47 18.67 4.0M
2021-09-10 18.61 19.25 18.43 18.81 6.4M
2021-09-09 18.81 19.00 18.42 18.61 5.7M
2021-09-08 19.15 19.34 18.75 18.90 7.5M
2021-09-07 19.53 19.77 18.80 19.17 11.9M
2021-09-06 19.52 20.85 19.52 19.74 13.3M
2021-09-03 23.69 23.69 20.61 20.85 27.0M
2021-09-02 21.11 21.87 20.50 21.54 12.3M
2021-09-01 20.89 22.69 20.64 22.21 17.6M
2021-08-31 19.03 20.63 18.50 20.63 11.5M
2021-08-30 17.86 19.15 17.50 18.75 6.9M
2021-08-27 18.01 18.87 17.58 17.72 5.5M
2021-08-26 17.13 18.93 17.00 18.23 10.3M
2021-08-25 17.50 17.60 17.12 17.21 2.5M
2021-08-24 17.00 17.64 16.91 17.64 5.7M
2021-08-23 16.22 17.64 16.22 17.64 6.2M
2021-08-20 16.06 16.22 15.88 16.04 1.0M
2021-08-19 16.21 16.39 15.85 16.25 1.8M
2021-08-18 16.00 16.36 15.86 16.18 2.0M
2021-08-17 16.56 16.72 15.90 15.96 2.5M
2021-08-16 16.07 16.75 16.00 16.55 2.9M
2021-08-13 16.17 16.44 15.94 16.06 1.7M
2021-08-12 16.43 16.83 16.30 16.39 2.6M
2021-08-11 15.73 16.65 15.63 16.44 4.6M
2021-08-10 15.45 15.87 15.11 15.80 2.9M
2021-08-09 14.35 15.62 14.24 15.49 4.5M
2021-08-06 14.55 14.64 14.00 14.37 1.3M
2021-08-05 14.67 14.89 14.53 14.70 1.1M
2021-08-04 14.51 14.68 14.51 14.67 0.8M
2021-08-03 14.58 14.85 14.40 14.63 1.2M
2021-08-02 14.29 14.86 14.03 14.58 1.8M
2021-07-30 14.97 14.97 14.41 14.45 1.2M
2021-07-29 14.18 14.51 14.17 14.39 1.6M
2021-07-28 14.72 14.95 14.17 14.18 1.8M
2021-07-27 15.71 15.73 14.80 14.80 2.2M
2021-07-26 16.00 16.15 15.49 15.51 2.1M
2021-07-23 15.74 16.49 15.33 16.30 3.8M
2021-07-22 15.89 15.91 15.65 15.73 1.2M
2021-07-21 15.83 16.05 15.80 15.92 1.3M
2021-07-20 15.73 16.11 15.66 15.90 1.1M
2021-07-19 15.68 15.90 15.61 15.73 1.0M
2021-07-16 16.05 16.25 15.70 15.93 1.4M
2021-07-15 16.35 16.35 15.51 15.84 2.7M
2021-07-14 16.59 16.78 16.40 16.44 1.4M
2021-07-13 16.81 16.83 16.62 16.68 1.4M
2021-07-12 16.95 16.95 16.55 16.80 1.7M
2021-07-09 16.59 16.78 16.40 16.69 1.3M
2021-07-08 17.27 17.27 16.64 16.67 1.7M
2021-07-07 16.87 17.04 16.76 16.91 1.3M
2021-07-06 16.83 17.00 16.68 16.90 1.4M
2021-07-05 16.61 16.97 16.57 16.85 1.7M
2021-07-02 16.78 16.97 16.52 16.60 1.9M
2021-07-01 17.55 17.70 16.78 16.78 3.0M
2021-06-30 17.50 17.79 17.32 17.51 1.9M
2021-06-29 17.78 17.85 17.45 17.75 2.2M
2021-06-28 18.32 18.37 17.58 17.71 3.5M
2021-06-25 17.83 18.48 17.60 18.32 5.0M
2021-06-24 17.55 18.36 17.33 17.83 3.3M
2021-06-23 17.82 18.13 17.44 17.46 3.1M
2021-06-22 17.80 18.48 17.40 17.86 6.4M
2021-06-21 16.55 17.50 16.38 17.20 3.6M
2021-06-18 17.00 17.00 16.30 16.47 3.3M
2021-06-17 17.11 17.37 16.95 16.95 3.1M
2021-06-16 16.96 17.34 16.93 17.21 2.5M
2021-06-15 17.25 17.53 16.99 17.02 3.6M
2021-06-11 18.03 19.18 17.50 17.54 8.5M
2021-06-10 18.28 18.44 17.94 18.09 4.6M
2021-06-09 18.80 18.80 17.89 18.28 8.1M
2021-06-08 16.81 18.49 16.76 18.49 8.1M
2021-06-07 16.70 16.97 16.61 16.81 1.1M
2021-06-04 17.00 17.10 16.61 16.68 1.7M
2021-06-03 16.99 17.21 16.80 16.96 1.6M
2021-06-02 17.19 17.29 16.75 16.87 1.9M
2021-06-01 17.13 17.26 16.93 17.19 1.2M
2021-05-31 17.38 17.38 17.00 17.13 1.9M
2021-05-28 17.21 17.50 17.08 17.34 1.8M
2021-05-27 17.23 17.53 17.06 17.20 2.0M
2021-05-26 17.42 17.59 17.22 17.31 3.1M
2021-05-25 16.65 17.47 16.58 17.42 3.8M
2021-05-24 16.42 16.81 16.35 16.65 1.3M
2021-05-21 16.81 16.83 16.39 16.42 1.3M
2021-05-20 16.71 17.02 16.51 16.84 1.4M
2021-05-19 16.99 17.10 16.70 16.82 1.2M
2021-05-18 16.80 17.48 16.76 17.15 1.7M
2021-05-17 17.08 17.31 16.62 16.88 2.3M
2021-05-14 16.19 17.30 16.04 17.12 3.4M
2021-05-13 16.14 16.53 15.96 16.02 1.5M
2021-05-12 16.57 16.65 16.33 16.39 1.1M
2021-05-11 16.81 16.96 16.48 16.55 1.5M
2021-05-10 16.45 17.20 16.41 16.90 1.4M
2021-05-07 16.46 16.57 16.25 16.43 1.0M
2021-05-06 16.36 16.79 16.35 16.46 1.4M
2021-04-30 16.73 16.77 16.15 16.37 1.7M
2021-04-29 16.62 16.97 16.52 16.73 1.0M
2021-04-28 16.80 16.87 16.50 16.70 1.2M
2021-04-27 17.05 17.15 16.80 17.00 1.3M
2021-04-26 17.35 17.50 17.05 17.05 1.4M
2021-04-23 17.58 17.82 17.28 17.35 1.5M
2021-04-22 17.57 18.09 17.40 17.70 1.8M
2021-04-21 17.72 17.76 17.45 17.57 1.6M
2021-04-20 18.13 18.78 17.72 17.72 2.9M
2021-04-19 17.69 18.34 17.47 18.10 3.2M
2021-04-16 17.33 17.71 17.13 17.48 2.3M
2021-04-15 17.20 17.42 17.00 17.34 2.0M
2021-04-14 17.50 17.64 17.23 17.36 2.3M
2021-04-13 17.75 17.82 17.15 17.70 3.7M
2021-04-12 17.59 17.94 17.30 17.76 4.0M
2021-04-09 16.75 17.72 16.63 17.59 5.5M
2021-04-08 16.38 17.05 16.33 16.83 3.4M
2021-04-07 16.08 16.55 16.01 16.48 2.5M
2021-04-06 16.31 16.35 16.02 16.08 1.5M
2021-04-02 16.36 16.48 16.01 16.19 2.7M
2021-04-01 15.65 16.60 15.29 16.36 4.8M
2021-03-31 15.37 16.13 15.36 15.81 2.9M
2021-03-30 15.81 15.85 15.34 15.35 2.2M
2021-03-29 16.11 16.14 15.80 15.81 1.8M
2021-03-26 16.03 16.19 15.90 16.10 1.5M
2021-03-25 16.36 16.55 15.98 16.03 2.3M
2021-03-24 16.09 16.80 16.05 16.46 3.6M
2021-03-23 15.94 16.19 15.81 16.06 2.1M
2021-03-22 15.87 16.00 15.76 15.89 1.7M
2021-03-19 15.87 16.09 15.66 15.87 1.5M
2021-03-18 16.23 16.25 15.80 15.87 2.4M
2021-03-17 16.39 16.42 16.15 16.21 1.4M
2021-03-16 15.81 16.35 15.76 16.32 2.5M
2021-03-15 15.90 15.91 15.56 15.76 1.7M
2021-03-12 16.20 16.20 15.78 15.90 2.2M
2021-03-11 16.30 16.49 15.99 16.17 2.8M
2021-03-10 16.83 16.90 16.26 16.30 1.9M
2021-03-09 17.49 17.66 16.66 16.83 3.1M
2021-03-08 18.19 18.19 17.46 17.50 3.0M
2021-03-05 17.05 18.50 16.95 18.00 4.6M
2021-03-04 17.31 17.47 17.01 17.05 2.2M
2021-03-03 17.28 17.57 17.04 17.30 2.4M
2021-03-02 17.36 17.52 16.97 17.20 2.8M
2021-03-01 17.65 17.71 17.16 17.36 2.7M
2021-02-26 17.55 17.78 17.22 17.65 2.4M
2021-02-25 17.66 17.83 17.46 17.57 1.8M
2021-02-24 17.66 18.08 17.40 17.61 2.6M
2021-02-23 18.05 18.40 17.50 17.66 2.8M
2021-02-22 17.89 18.49 17.83 17.83 4.3M
2021-02-19 16.73 17.93 16.73 17.82 3.4M
2021-02-18 16.29 17.08 16.22 16.73 2.4M
2021-02-10 16.16 16.58 16.00 16.10 2.1M
2021-02-09 16.17 16.29 15.61 16.16 2.3M
2021-02-08 16.30 16.70 16.10 16.17 2.1M
2021-02-05 16.20 16.97 16.07 16.18 2.5M
2021-02-04 16.69 16.69 15.78 16.07 2.8M
2021-02-03 16.95 17.17 16.51 16.69 2.9M
2021-02-02 17.26 17.58 16.89 17.00 2.5M
2021-02-01 16.97 17.40 16.71 17.30 2.6M
2021-01-29 18.20 18.21 17.26 17.48 2.4M
2021-01-28 17.89 18.26 17.80 18.15 2.0M
2021-01-27 18.56 18.65 17.94 18.08 2.2M
2021-01-26 18.65 19.33 18.45 18.55 2.7M
2021-01-25 18.89 18.98 18.26 18.53 3.1M
2021-01-22 19.37 19.42 18.81 19.08 2.5M
2021-01-21 19.21 19.72 19.03 19.37 4.9M
2021-01-20 19.37 19.38 18.73 19.18 3.2M
2021-01-19 18.64 19.50 18.45 19.37 5.4M
2021-01-18 18.55 18.76 18.17 18.64 4.6M
2021-01-15 18.45 19.50 18.12 18.66 7.8M
2021-01-14 16.88 18.68 16.75 18.68 7.7M
2021-01-13 18.01 18.01 16.66 16.98 4.9M
2021-01-12 18.03 18.24 17.87 18.06 2.8M
2021-01-11 18.70 18.70 17.80 18.05 2.7M
2021-01-08 18.37 18.80 17.91 18.53 2.7M
2021-01-07 18.61 18.87 18.07 18.56 3.5M
2021-01-06 19.10 19.10 18.60 18.71 2.8M
2021-01-05 19.25 19.40 18.91 18.95 3.9M
2021-01-04 19.33 19.68 18.67 19.57 5.2M