Maiquer Group A (002719)

002719
🏛️ China →
8.99
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 8.84 8.85 8.70 8.81 561.6K
09:35 8.81 8.85 8.78 8.82 193.7K
09:40 8.84 8.90 8.82 8.89 194.8K
09:45 8.88 8.92 8.83 8.83 267.3K
09:50 8.84 8.87 8.82 8.82 182.8K
09:55 8.81 8.86 8.79 8.85 133.6K
10:00 8.84 8.87 8.83 8.87 172.6K
10:05 8.86 8.92 8.84 8.91 373.0K
10:10 8.92 8.97 8.92 8.97 282.3K
10:15 8.97 9.02 8.97 9.02 639.3K
10:20 9.02 9.03 9.01 9.01 184.8K
10:25 9.01 9.06 9.01 9.05 297.2K
10:30 9.05 9.06 9.00 9.00 323.0K
10:35 9.00 9.03 9.00 9.02 125.4K
10:40 9.02 9.05 9.02 9.03 196.1K
10:45 9.04 9.04 9.02 9.02 65.5K
10:50 9.01 9.01 9.00 9.00 34.9K
10:55 9.01 9.01 8.99 8.99 57.4K
11:00 8.99 9.00 8.98 8.99 83.7K
11:05 8.99 9.02 8.99 9.01 73.5K
11:10 9.01 9.03 9.01 9.02 38.6K
11:15 9.03 9.03 9.01 9.01 59.4K
11:20 9.01 9.02 9.01 9.01 54.2K
11:25 9.01 9.02 9.00 9.02 14.3K
13:00 9.01 9.04 9.00 9.00 179.3K
13:05 9.00 9.02 8.99 9.02 42.8K
13:10 9.02 9.03 9.01 9.01 38.8K
13:15 9.02 9.02 8.99 9.00 83.2K
13:20 9.00 9.00 8.97 8.98 111.9K
13:25 8.98 9.00 8.97 8.98 39.7K
13:30 8.99 9.02 8.98 9.02 154.3K
13:35 9.02 9.02 9.01 9.01 55.3K
13:40 9.01 9.01 8.99 8.99 36.2K
13:45 9.00 9.02 8.99 9.02 41.1K
13:50 9.02 9.02 9.00 9.01 112.6K
13:55 9.01 9.02 9.00 9.00 48.9K
14:00 9.01 9.02 8.99 9.01 113.4K
14:05 9.01 9.01 9.00 9.01 81.0K
14:10 9.02 9.02 9.01 9.01 29.1K
14:15 9.02 9.03 9.01 9.01 154.4K
14:20 9.02 9.03 9.01 9.02 94.0K
14:25 9.01 9.03 9.01 9.01 116.8K
14:30 9.00 9.01 8.97 8.98 121.3K
14:35 8.98 9.00 8.98 8.99 135.5K
14:40 8.98 9.01 8.98 9.00 100.8K
14:45 9.01 9.01 8.99 9.00 84.1K
14:50 9.00 9.01 8.99 9.01 209.8K
14:55 9.00 9.01 8.99 9.01 99.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 8.87 9.06 8.70 8.99 7.0M
2025-09-25 8.91 9.01 8.75 8.82 6.8M
2025-09-24 8.65 8.94 8.52 8.92 9.7M
2025-09-23 8.77 8.79 8.41 8.64 10.8M
2025-09-22 8.85 9.05 8.75 8.81 10.6M
2025-09-19 9.21 9.68 8.97 9.15 10.5M
2025-09-18 9.51 9.54 9.14 9.21 8.4M
2025-09-17 9.66 9.66 9.45 9.48 5.9M
2025-09-16 9.58 9.67 9.45 9.65 6.4M
2025-09-15 9.60 9.70 9.47 9.50 6.3M
2025-09-12 9.74 9.81 9.57 9.59 6.1M
2025-09-11 9.75 9.78 9.52 9.76 6.8M
2025-09-10 9.64 9.79 9.55 9.77 7.0M
2025-09-09 9.64 9.75 9.54 9.64 7.6M
2025-09-08 9.53 9.72 9.43 9.63 8.4M
2025-09-05 9.35 9.46 9.08 9.45 10.1M
2025-09-04 9.15 9.59 9.09 9.41 13.8M
2025-09-03 9.58 9.62 9.02 9.07 8.2M
2025-09-02 9.60 9.69 9.31 9.55 8.4M
2025-09-01 9.50 9.73 9.34 9.59 9.6M
2025-08-29 9.59 9.71 9.38 9.43 9.1M
2025-08-28 9.75 10.15 9.09 9.56 15.5M
2025-08-27 10.13 10.16 9.71 9.72 11.5M
2025-08-26 10.07 10.40 9.87 10.17 12.0M
2025-08-25 9.92 10.09 9.80 10.03 8.1M
2025-08-22 10.05 10.09 9.80 9.91 6.9M
2025-08-21 9.99 10.10 9.91 10.06 7.0M
2025-08-20 10.02 10.11 9.81 10.01 11.1M
2025-08-19 9.63 9.95 9.60 9.93 10.7M
2025-08-18 9.58 9.76 9.56 9.60 7.4M
2025-08-15 9.65 9.78 9.51 9.55 7.8M
2025-08-14 10.00 10.00 9.62 9.64 8.8M
2025-08-13 10.12 10.35 9.91 10.00 9.5M
2025-08-12 10.13 10.21 9.99 10.03 8.1M
2025-08-11 10.09 10.27 9.92 10.12 10.7M
2025-08-08 9.80 10.15 9.66 10.05 12.7M
2025-08-07 9.66 9.89 9.59 9.81 9.7M
2025-08-06 9.80 9.83 9.62 9.66 6.8M
2025-08-05 9.52 9.75 9.52 9.70 9.1M
2025-08-04 9.47 9.54 9.29 9.52 8.6M
2025-08-01 9.34 9.57 9.33 9.47 10.6M
2025-07-31 9.57 9.67 9.34 9.36 12.4M
2025-07-30 9.24 9.70 9.24 9.62 16.9M
2025-07-29 9.87 10.06 9.30 9.34 21.7M
2025-07-28 9.49 9.65 9.48 9.59 7.1M
2025-07-25 9.47 9.52 9.40 9.48 6.2M
2025-07-24 9.35 9.58 9.31 9.50 9.5M
2025-07-23 9.34 9.45 9.25 9.35 6.8M
2025-07-22 9.36 9.42 9.24 9.33 6.5M
2025-07-21 9.17 9.38 9.17 9.36 8.2M
2025-07-18 9.43 9.50 9.11 9.19 8.8M
2025-07-17 9.18 9.70 9.17 9.31 12.9M
2025-07-16 8.96 9.24 8.96 9.18 9.3M
2025-07-15 9.10 9.12 8.82 8.95 6.6M
2025-07-14 9.06 9.17 9.01 9.13 4.0M
2025-07-11 9.10 9.22 8.96 9.08 4.7M
2025-07-10 9.20 9.23 9.05 9.12 4.6M
2025-07-09 9.17 9.30 9.15 9.18 6.2M
2025-07-08 9.24 9.29 9.14 9.16 6.9M
2025-07-07 9.03 9.20 8.97 9.20 6.6M
2025-07-04 9.14 9.16 8.93 9.03 5.0M
2025-07-03 9.15 9.21 9.01 9.12 4.9M
2025-07-02 9.11 9.20 9.01 9.16 6.6M
2025-07-01 9.06 9.14 8.93 9.10 7.0M
2025-06-30 8.90 9.05 8.85 9.01 6.0M
2025-06-27 8.85 8.99 8.84 8.90 4.8M
2025-06-26 8.80 8.93 8.70 8.86 6.6M
2025-06-25 8.95 8.96 8.68 8.80 7.3M
2025-06-24 8.69 8.82 8.61 8.81 6.7M
2025-06-23 8.41 8.60 8.30 8.58 6.7M
2025-06-20 8.41 8.56 8.35 8.41 5.3M
2025-06-19 8.71 8.72 8.40 8.41 6.8M
2025-06-18 8.77 8.89 8.66 8.69 5.6M
2025-06-17 8.87 9.10 8.76 8.84 7.9M
2025-06-16 8.67 8.92 8.61 8.84 8.0M
2025-06-13 9.25 9.25 8.61 8.70 10.5M
2025-06-12 9.12 9.20 8.99 9.08 7.7M
2025-06-11 9.21 9.25 9.12 9.16 6.4M
2025-06-10 9.28 9.42 9.04 9.21 11.6M
2025-06-09 9.30 9.37 9.19 9.30 10.3M
2025-06-06 9.49 9.53 9.15 9.23 11.7M
2025-06-05 9.51 9.62 9.31 9.35 22.4M
2025-06-04 8.95 9.91 8.95 9.65 32.1M
2025-06-03 8.64 9.04 8.62 9.01 9.1M
2025-05-30 9.11 9.12 8.75 8.85 10.2M
2025-05-29 8.91 9.07 8.73 9.01 14.2M
2025-05-28 8.86 9.06 8.86 8.98 15.5M
2025-05-27 8.75 9.15 8.75 8.97 20.7M
2025-05-26 8.69 8.77 8.50 8.73 7.7M
2025-05-23 8.72 8.79 8.54 8.55 9.2M
2025-05-22 8.85 8.98 8.66 8.71 13.2M
2025-05-21 9.29 9.29 8.87 8.90 17.0M
2025-05-20 9.14 9.43 9.03 9.19 23.5M
2025-05-19 8.80 9.06 8.78 9.04 16.4M
2025-05-16 8.69 8.90 8.58 8.87 17.2M
2025-05-15 8.65 8.88 8.58 8.79 19.6M
2025-05-14 8.75 8.76 8.50 8.65 11.9M
2025-05-13 8.84 8.85 8.63 8.67 14.0M
2025-05-12 8.62 8.84 8.57 8.83 20.2M
2025-05-09 8.62 8.77 8.55 8.62 17.6M
2025-05-08 8.48 8.77 8.35 8.70 25.5M
2025-05-07 8.60 8.75 8.31 8.48 36.3M
2025-05-06 8.00 8.60 8.00 8.60 11.8M
2025-04-30 7.73 7.95 7.65 7.82 19.2M
2025-04-29 7.60 7.73 7.53 7.64 18.9M
2025-04-28 8.00 8.02 7.49 7.51 26.9M
2025-04-25 8.45 8.84 8.20 8.20 32.2M
2025-04-24 8.50 9.00 8.08 8.81 43.1M
2025-04-23 8.80 9.40 8.80 8.80 52.7M
2025-04-22 9.18 10.34 9.18 9.78 70.2M
2025-04-21 8.02 9.68 8.02 9.40 56.6M
2025-04-18 9.31 9.90 8.91 8.91 44.5M
2025-04-17 8.91 9.90 8.38 9.90 59.5M
2025-04-16 8.20 9.00 8.09 9.00 59.0M
2025-04-15 7.42 8.18 7.40 8.18 12.6M
2025-04-14 7.18 7.58 7.18 7.44 11.0M
2025-04-11 7.20 7.30 7.11 7.18 8.8M
2025-04-10 6.88 7.50 6.85 7.23 14.2M
2025-04-09 6.58 7.07 6.12 6.96 12.3M
2025-04-08 6.05 6.71 6.05 6.67 11.9M
2025-04-07 6.85 6.85 6.41 6.41 8.0M
2025-04-03 6.95 7.17 6.93 7.12 5.5M
2025-04-02 7.12 7.18 7.02 7.05 4.5M
2025-04-01 7.00 7.19 7.00 7.09 6.2M
2025-03-31 7.05 7.09 6.87 6.99 7.4M
2025-03-28 7.48 7.49 7.15 7.16 10.2M
2025-03-27 7.52 7.77 7.37 7.53 8.7M
2025-03-26 7.34 7.68 7.34 7.52 9.8M
2025-03-25 7.80 7.86 7.31 7.54 14.2M
2025-03-24 8.18 8.22 7.53 7.64 13.4M
2025-03-21 8.34 8.36 8.13 8.18 13.1M
2025-03-20 8.57 8.77 8.36 8.36 15.6M
2025-03-19 8.60 8.63 8.40 8.54 14.7M
2025-03-18 8.40 8.79 8.28 8.63 29.9M
2025-03-17 8.43 8.98 8.38 8.61 42.6M
2025-03-14 7.80 8.36 7.75 8.36 16.1M
2025-03-13 7.72 7.76 7.44 7.60 5.2M
2025-03-12 7.80 7.88 7.72 7.73 5.8M
2025-03-11 7.42 7.79 7.38 7.76 8.4M
2025-03-10 7.38 7.58 7.35 7.50 6.1M
2025-03-07 7.54 7.55 7.36 7.38 5.2M
2025-03-06 7.52 7.59 7.34 7.54 8.3M
2025-03-05 7.82 7.82 7.39 7.51 9.1M
2025-03-04 7.70 7.78 7.64 7.77 7.0M
2025-03-03 7.85 7.96 7.70 7.78 8.3M
2025-02-28 8.10 8.27 7.79 7.82 14.3M
2025-02-27 7.92 8.31 7.92 8.14 19.1M
2025-02-26 8.05 8.26 7.81 7.93 12.0M
2025-02-25 7.55 7.96 7.55 7.79 10.1M
2025-02-24 7.61 7.82 7.53 7.66 8.2M
2025-02-21 7.68 7.72 7.35 7.49 6.8M
2025-02-20 7.62 7.74 7.62 7.66 4.9M
2025-02-19 7.51 7.63 7.46 7.62 4.6M
2025-02-18 7.86 7.89 7.50 7.50 5.7M
2025-02-17 7.66 7.93 7.65 7.86 5.9M
2025-02-14 7.80 7.86 7.61 7.66 6.1M
2025-02-13 7.85 7.99 7.70 7.85 7.3M
2025-02-12 7.82 7.87 7.68 7.80 5.3M
2025-02-11 7.97 8.03 7.74 7.81 4.9M
2025-02-10 7.66 7.90 7.59 7.90 7.1M
2025-02-07 7.57 7.71 7.48 7.57 5.9M
2025-02-06 7.29 7.55 7.20 7.53 6.7M
2025-02-05 7.29 7.42 7.25 7.32 7.3M
2025-01-27 7.42 7.48 7.18 7.20 6.4M
2025-01-24 7.34 7.36 7.14 7.26 6.3M
2025-01-23 7.47 7.54 7.24 7.28 8.1M
2025-01-22 7.54 7.58 7.32 7.36 6.2M
2025-01-21 7.85 7.89 7.45 7.54 7.9M
2025-01-20 7.64 7.87 7.36 7.73 8.6M
2025-01-17 7.65 7.89 7.44 7.61 9.8M
2025-01-16 7.51 7.85 7.51 7.76 9.6M
2025-01-15 7.62 7.76 7.54 7.62 7.3M
2025-01-14 7.29 7.58 7.29 7.58 10.7M
2025-01-13 6.99 7.22 6.67 7.17 7.2M
2025-01-10 7.34 7.43 7.06 7.09 6.1M
2025-01-09 7.36 7.50 7.18 7.42 7.6M
2025-01-08 7.24 7.46 7.04 7.32 9.3M
2025-01-07 6.92 7.19 6.88 7.19 7.2M
2025-01-06 7.12 7.15 6.67 6.92 8.5M
2025-01-03 7.90 8.02 7.13 7.20 12.7M
2025-01-02 7.75 8.32 7.74 7.89 13.6M