Matrix Design (301365)

301365
🏛️ China →
19.40
Última Actualización: 2025-09-30
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 15.20 15.20 14.88 15.12 0.8M
2023-12-28 14.65 15.02 14.43 14.99 0.9M
2023-12-27 14.39 14.65 14.36 14.55 0.9M
2023-12-26 14.54 14.66 14.37 14.39 0.7M
2023-12-25 14.85 14.90 14.49 14.51 0.9M
2023-12-22 15.14 15.21 14.80 14.85 0.7M
2023-12-21 15.03 15.20 14.80 15.14 0.8M
2023-12-20 15.04 15.36 15.04 15.09 0.9M
2023-12-19 15.06 15.17 14.90 15.05 0.8M
2023-12-18 15.27 15.44 14.97 15.04 0.8M
2023-12-15 15.33 15.50 15.22 15.33 0.9M
2023-12-14 15.31 15.49 15.29 15.33 0.9M
2023-12-13 15.45 15.52 15.26 15.28 1.0M
2023-12-12 15.24 15.50 15.15 15.46 1.3M
2023-12-11 15.05 15.38 14.80 15.24 1.4M
2023-12-08 15.70 15.78 15.05 15.13 2.5M
2023-12-07 15.71 16.23 15.48 15.53 2.9M
2023-12-06 15.30 15.47 15.16 15.46 1.0M
2023-12-05 15.68 15.68 15.22 15.23 0.8M
2023-12-04 15.60 15.63 15.44 15.61 0.8M
2023-12-01 15.41 15.65 15.32 15.58 0.8M
2023-11-30 15.47 15.48 15.24 15.40 0.8M
2023-11-29 15.63 15.71 15.37 15.43 0.9M
2023-11-28 15.52 15.69 15.45 15.61 1.0M
2023-11-27 15.58 15.65 15.39 15.60 1.0M
2023-11-24 15.85 15.85 15.45 15.56 1.1M
2023-11-23 15.62 15.85 15.47 15.79 1.2M
2023-11-22 15.63 15.97 15.63 15.65 1.5M
2023-11-21 15.86 16.08 15.71 15.75 1.5M
2023-11-20 15.82 15.87 15.69 15.80 0.8M
2023-11-17 15.60 15.78 15.60 15.72 0.9M
2023-11-16 15.74 15.86 15.66 15.67 1.1M
2023-11-15 15.92 15.92 15.69 15.74 1.1M
2023-11-14 15.74 15.87 15.60 15.76 1.3M
2023-11-13 15.52 15.72 15.36 15.70 1.4M
2023-11-10 15.40 15.51 15.29 15.50 0.9M
2023-11-09 15.49 15.66 15.39 15.45 1.0M
2023-11-08 15.52 15.57 15.37 15.55 1.1M
2023-11-07 15.42 15.48 15.22 15.45 1.2M
2023-11-06 15.30 15.45 15.18 15.44 1.2M
2023-11-03 15.01 15.21 15.01 15.18 1.1M
2023-11-02 15.02 15.14 14.94 15.00 0.8M
2023-11-01 15.09 15.17 14.95 15.04 0.9M
2023-10-31 15.24 15.28 14.99 15.09 1.0M
2023-10-30 15.26 15.28 15.08 15.19 1.3M
2023-10-27 15.10 15.34 15.03 15.28 1.1M
2023-10-26 15.18 15.31 14.91 15.21 1.0M
2023-10-25 15.10 15.36 15.08 15.25 1.2M
2023-10-24 14.30 14.99 14.30 14.88 1.6M
2023-10-23 14.73 14.87 14.23 14.30 1.3M
2023-10-20 14.85 15.00 14.75 14.85 0.7M
2023-10-19 14.80 15.18 14.75 14.82 1.1M
2023-10-18 15.31 15.31 14.83 14.86 1.2M
2023-10-17 15.51 15.51 15.24 15.28 0.8M
2023-10-16 15.45 15.51 15.26 15.34 1.0M
2023-10-13 15.92 15.92 15.41 15.48 2.0M
2023-10-12 15.90 16.01 15.85 15.94 1.0M
2023-10-11 16.00 16.03 15.75 15.91 1.0M
2023-10-10 16.22 16.25 15.83 15.85 1.6M
2023-10-09 16.16 16.26 16.02 16.14 1.6M
2023-09-28 16.04 16.24 16.04 16.15 1.0M
2023-09-27 16.00 16.25 15.94 16.03 1.4M
2023-09-26 16.01 16.15 15.93 16.02 0.9M
2023-09-25 16.30 16.30 15.93 16.00 1.1M
2023-09-22 15.87 16.28 15.68 16.26 1.5M
2023-09-21 16.08 16.20 15.80 15.83 1.4M
2023-09-20 16.10 16.37 16.01 16.10 1.5M
2023-09-19 16.33 16.41 16.02 16.10 1.1M
2023-09-18 16.14 16.42 15.98 16.32 1.1M
2023-09-15 16.20 16.55 16.08 16.16 1.4M
2023-09-14 16.28 16.38 15.99 16.20 1.7M
2023-09-13 16.33 16.55 16.16 16.34 2.2M
2023-09-12 16.70 16.70 16.35 16.40 2.3M
2023-09-11 16.71 16.95 16.43 16.70 1.9M
2023-09-08 16.92 17.05 16.58 16.75 2.1M
2023-09-07 17.10 17.59 16.97 17.02 2.4M
2023-09-06 17.00 17.29 16.81 17.26 2.3M
2023-09-05 17.60 17.60 17.00 17.10 3.2M
2023-09-04 17.03 17.73 17.03 17.59 3.9M
2023-09-01 16.90 17.39 16.86 17.07 2.6M
2023-08-31 17.05 17.24 16.82 16.93 2.7M
2023-08-30 17.40 17.40 17.00 17.24 4.0M
2023-08-29 15.96 17.24 15.86 17.20 5.8M
2023-08-28 16.62 17.02 16.06 16.21 7.2M
2023-08-25 16.15 16.26 15.43 15.53 4.8M
2023-08-24 17.70 17.87 16.27 16.30 7.4M
2023-08-23 18.85 18.86 17.75 17.88 8.2M
2023-08-22 18.35 19.13 18.10 19.13 11.6M
2023-08-21 17.99 18.61 17.99 18.46 7.4M
2023-08-18 17.72 18.33 17.60 17.80 5.6M
2023-08-17 18.14 18.14 17.36 17.81 6.7M
2023-08-16 17.95 18.63 17.64 18.42 8.1M
2023-08-15 18.38 18.51 17.64 17.96 6.4M
2023-08-14 18.00 18.67 17.88 18.58 9.2M
2023-08-11 17.68 18.46 17.41 18.43 11.0M
2023-08-10 17.33 17.64 17.10 17.63 4.0M
2023-08-09 17.18 17.64 17.05 17.40 4.1M
2023-08-08 17.22 17.43 17.06 17.34 3.5M
2023-08-07 17.34 17.34 16.98 17.05 4.9M
2023-08-04 17.43 17.93 17.20 17.58 6.9M
2023-08-03 17.16 17.39 17.05 17.29 3.8M
2023-08-02 17.70 17.91 17.25 17.32 5.5M
2023-08-01 18.73 18.89 17.54 17.70 9.8M
2023-07-31 18.15 19.04 18.13 18.78 10.5M
2023-07-28 18.58 19.22 18.08 18.30 12.3M
2023-07-27 19.31 20.55 18.62 18.90 17.6M
2023-07-26 19.16 22.70 19.16 20.99 22.7M
2023-07-25 18.03 19.98 18.02 19.65 17.1M
2023-07-24 20.93 20.93 19.00 19.00 23.1M
2023-07-21 16.85 17.45 16.66 17.44 5.1M
2023-07-20 16.63 17.03 16.51 16.85 3.2M
2023-07-19 16.34 16.68 16.32 16.64 1.9M
2023-07-18 16.50 16.54 16.34 16.37 0.9M
2023-07-17 16.52 16.63 16.24 16.55 1.0M
2023-07-14 16.46 16.62 16.33 16.53 1.1M
2023-07-13 16.37 16.48 16.30 16.43 1.0M
2023-07-12 16.50 16.50 16.21 16.21 1.0M
2023-07-11 16.42 16.50 16.37 16.45 0.5M
2023-07-10 16.37 16.47 16.24 16.43 0.6M
2023-07-07 16.34 16.51 16.15 16.29 1.0M
2023-07-06 16.35 16.49 16.31 16.33 0.9M
2023-07-05 16.64 16.83 16.37 16.41 1.3M
2023-07-04 16.69 16.72 16.50 16.60 1.1M
2023-07-03 16.50 16.66 16.39 16.65 1.2M
2023-06-30 16.39 16.53 16.36 16.46 1.0M
2023-06-29 16.05 16.44 16.05 16.27 0.9M
2023-06-28 16.50 16.50 15.89 16.14 1.3M
2023-06-27 16.04 16.51 16.03 16.46 1.4M
2023-06-26 16.28 16.47 16.00 16.04 1.4M
2023-06-21 16.66 16.77 16.39 16.39 1.4M
2023-06-20 17.13 17.13 16.66 16.70 2.2M
2023-06-19 17.22 17.34 16.96 17.06 2.8M
2023-06-16 17.20 17.49 17.02 17.36 2.7M
2023-06-15 16.95 17.35 16.86 17.26 3.5M
2023-06-14 17.76 17.78 17.03 17.06 5.0M
2023-06-13 17.56 17.76 17.48 17.76 3.8M
2023-06-12 17.91 17.93 17.46 17.70 5.0M
2023-06-09 18.31 18.48 17.82 18.11 9.4M
2023-06-08 17.29 20.16 17.21 19.13 14.1M
2023-06-07 17.24 17.97 16.94 17.36 4.5M
2023-06-06 16.65 17.72 16.55 17.33 6.8M
2023-06-05 17.08 17.08 16.66 16.70 2.6M
2023-06-02 17.06 17.17 16.53 17.11 3.9M
2023-06-01 17.65 17.86 17.45 17.69 2.6M
2023-05-31 17.45 17.88 17.30 17.77 3.1M
2023-05-30 17.13 17.51 17.13 17.45 1.7M
2023-05-29 17.58 17.65 17.13 17.14 2.5M
2023-05-26 17.84 17.99 17.43 17.59 3.1M
2023-05-25 17.39 17.93 17.17 17.85 4.0M
2023-05-24 17.29 17.63 17.08 17.54 3.2M
2023-05-23 17.07 17.44 16.95 17.33 2.8M
2023-05-22 17.03 17.13 16.69 17.07 2.8M
2023-05-19 17.13 17.31 16.97 17.20 1.3M
2023-05-18 17.00 17.33 17.00 17.26 1.5M
2023-05-17 16.99 17.11 16.85 17.05 1.3M
2023-05-16 17.27 17.27 16.91 16.99 1.3M
2023-05-15 17.39 17.39 16.89 17.17 1.4M
2023-05-12 17.67 17.68 17.27 17.28 2.0M
2023-05-11 17.67 18.13 17.65 17.71 2.1M
2023-05-10 18.03 18.53 17.57 17.79 3.7M
2023-05-09 18.10 18.80 17.79 17.93 5.2M
2023-05-08 17.60 18.56 17.55 18.47 5.2M
2023-05-05 17.55 18.51 17.54 18.00 5.0M
2023-05-04 17.33 17.58 16.95 17.53 2.9M
2023-04-28 16.37 17.87 16.29 17.64 4.4M
2023-04-27 16.28 16.65 16.19 16.29 1.7M
2023-04-26 16.01 16.36 16.01 16.29 1.6M
2023-04-25 17.08 17.08 15.99 16.20 4.0M
2023-04-24 17.33 17.34 16.89 17.32 2.3M
2023-04-21 17.79 17.99 17.29 17.39 2.0M
2023-04-20 18.29 18.29 17.70 17.78 2.6M
2023-04-19 18.35 18.37 18.00 18.33 2.7M
2023-04-18 18.92 18.92 18.37 18.45 3.0M
2023-04-17 18.64 19.36 18.49 18.93 4.3M
2023-04-14 18.48 19.18 18.39 18.61 5.0M
2023-04-13 18.35 18.75 18.15 18.59 3.9M
2023-04-12 17.95 18.39 17.95 18.33 2.6M
2023-04-11 17.89 18.06 17.78 17.99 1.6M
2023-04-10 18.15 18.23 17.83 17.90 3.0M
2023-04-07 18.17 18.30 18.11 18.22 2.7M
2023-04-06 18.80 18.80 18.15 18.15 6.0M
2023-04-04 19.33 19.77 19.05 19.07 6.1M
2023-04-03 19.07 19.33 19.00 19.21 3.7M
2023-03-31 19.20 19.24 18.97 19.20 3.1M
2023-03-30 19.18 19.26 18.80 19.01 4.0M
2023-03-29 19.25 19.42 18.85 19.38 5.2M
2023-03-28 19.42 19.58 19.19 19.24 5.6M
2023-03-27 19.73 19.88 19.21 19.44 8.5M
2023-03-24 20.12 20.47 19.71 19.73 12.1M
2023-03-23 22.20 22.20 20.23 20.87 18.6M
2023-03-22 20.23 22.55 20.07 22.55 20.2M
2023-03-21 17.51 19.19 17.51 18.79 6.9M
2023-03-20 17.43 17.71 17.13 17.53 1.5M
2023-03-17 17.51 17.64 17.35 17.43 1.1M
2023-03-16 17.65 17.65 17.30 17.48 1.5M
2023-03-15 17.54 17.80 17.54 17.63 1.1M
2023-03-14 18.09 18.13 17.44 17.53 2.2M
2023-03-13 18.31 18.39 17.97 18.09 1.7M
2023-03-10 18.60 18.77 18.24 18.39 3.3M
2023-03-09 17.91 18.91 17.91 18.78 5.9M
2023-03-08 17.69 17.99 17.57 17.97 1.0M
2023-03-07 18.07 18.20 17.61 17.63 1.3M
2023-03-06 18.18 18.19 18.04 18.07 0.6M
2023-03-03 18.18 18.19 18.03 18.14 0.6M
2023-03-02 18.17 18.23 18.03 18.06 0.7M
2023-03-01 18.05 18.19 18.05 18.17 0.6M
2023-02-28 17.93 18.17 17.93 18.11 0.6M
2023-02-27 18.20 18.25 17.93 17.96 0.9M
2023-02-24 18.23 18.34 18.08 18.25 0.9M
2023-02-23 18.37 18.48 18.21 18.23 1.1M
2023-02-22 18.42 18.51 18.29 18.44 1.1M
2023-02-21 18.19 18.57 18.05 18.52 2.2M
2023-02-20 17.98 18.21 17.79 18.21 1.4M
2023-02-17 18.05 18.13 17.81 17.83 1.5M
2023-02-16 18.59 18.69 17.92 17.99 2.3M
2023-02-15 18.69 18.69 18.54 18.58 1.1M
2023-02-14 18.63 18.71 18.49 18.71 1.7M
2023-02-13 18.33 18.66 18.33 18.65 2.1M
2023-02-10 18.25 18.37 18.14 18.37 1.7M
2023-02-09 18.01 18.26 18.01 18.23 1.3M
2023-02-08 18.25 18.39 18.03 18.05 1.6M
2023-02-07 18.13 18.32 18.04 18.29 1.7M
2023-02-06 18.06 18.13 17.87 18.09 1.0M
2023-02-03 18.13 18.15 17.84 18.00 1.5M
2023-02-02 18.18 18.18 17.93 18.07 1.3M
2023-02-01 17.71 18.17 17.71 18.14 2.4M
2023-01-31 17.73 17.79 17.65 17.71 1.2M
2023-01-30 17.80 17.93 17.73 17.76 1.5M
2023-01-20 17.54 17.69 17.53 17.67 1.3M
2023-01-19 17.42 17.57 17.39 17.55 1.2M
2023-01-18 17.45 17.50 17.35 17.41 1.0M
2023-01-17 17.35 17.46 17.33 17.43 1.0M
2023-01-16 17.17 17.39 17.16 17.36 1.1M
2023-01-13 17.00 17.26 17.00 17.17 1.0M
2023-01-12 17.29 17.30 17.01 17.03 1.3M
2023-01-11 17.33 17.57 17.27 17.27 1.5M
2023-01-10 17.45 17.45 17.33 17.38 0.9M
2023-01-09 17.34 17.51 17.30 17.44 1.2M
2023-01-06 17.36 17.52 17.28 17.29 1.3M
2023-01-05 17.47 17.48 17.23 17.38 2.2M
2023-01-04 17.20 17.92 17.13 17.56 3.2M
2023-01-03 16.87 17.23 16.85 17.21 1.5M