Orient Zirconic A (002167)

002167
🏛️ China →
14.34
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
2021-12-31 7.90 7.91 7.81 7.90 7.8M
2021-12-30 7.85 7.97 7.85 7.87 9.8M
2021-12-29 7.90 8.02 7.85 7.92 9.7M
2021-12-28 7.76 7.93 7.74 7.93 11.8M
2021-12-27 7.72 7.82 7.67 7.74 8.9M
2021-12-24 8.05 8.09 7.71 7.72 17.1M
2021-12-23 8.19 8.33 8.08 8.09 18.3M
2021-12-22 8.10 8.17 8.03 8.07 10.2M
2021-12-21 7.95 8.17 7.90 8.13 17.9M
2021-12-20 8.23 8.33 8.04 8.06 15.5M
2021-12-17 8.63 8.64 8.28 8.34 18.2M
2021-12-16 8.50 8.61 8.37 8.54 15.8M
2021-12-15 8.69 8.76 8.44 8.50 17.5M
2021-12-14 8.65 8.82 8.58 8.72 15.4M
2021-12-13 8.75 8.76 8.57 8.65 12.8M
2021-12-10 8.63 8.73 8.48 8.69 17.1M
2021-12-09 8.59 8.82 8.56 8.62 17.2M
2021-12-08 8.45 8.86 8.42 8.66 21.0M
2021-12-07 8.66 8.82 8.29 8.46 23.3M
2021-12-06 8.94 8.94 8.60 8.68 23.8M
2021-12-03 8.56 8.86 8.56 8.74 19.1M
2021-12-02 8.64 8.88 8.55 8.63 21.4M
2021-12-01 8.64 8.75 8.54 8.66 16.7M
2021-11-30 8.81 8.89 8.60 8.73 22.6M
2021-11-29 8.75 8.84 8.59 8.76 27.4M
2021-11-26 8.52 8.96 8.51 8.96 36.6M
2021-11-25 8.51 8.64 8.36 8.60 23.3M
2021-11-24 8.55 8.66 8.38 8.49 25.0M
2021-11-23 8.24 8.59 8.22 8.59 33.7M
2021-11-22 7.95 8.40 7.95 8.24 27.1M
2021-11-19 7.83 7.94 7.72 7.93 14.4M
2021-11-18 7.77 7.89 7.65 7.80 18.2M
2021-11-17 7.60 7.81 7.46 7.76 18.8M
2021-11-16 7.64 7.64 7.41 7.42 13.6M
2021-11-15 7.77 7.77 7.52 7.65 12.5M
2021-11-12 7.66 7.82 7.64 7.78 14.0M
2021-11-11 7.65 7.71 7.56 7.68 13.6M
2021-11-10 7.65 7.65 7.40 7.62 15.5M
2021-11-09 7.69 7.72 7.55 7.68 14.5M
2021-11-08 7.55 7.72 7.53 7.69 12.7M
2021-11-05 7.81 7.85 7.55 7.55 16.1M
2021-11-04 7.88 7.91 7.78 7.85 10.2M
2021-11-03 7.87 7.95 7.71 7.83 13.2M
2021-11-02 8.25 8.25 7.80 7.88 15.9M
2021-11-01 7.88 8.28 7.87 8.21 18.3M
2021-10-29 7.81 7.99 7.77 7.93 15.3M
2021-10-28 8.37 8.38 7.78 7.83 26.3M
2021-10-27 8.54 8.68 8.29 8.34 20.0M
2021-10-26 8.73 8.86 8.58 8.66 25.3M
2021-10-25 8.53 8.66 8.38 8.62 19.5M
2021-10-22 8.71 8.77 8.30 8.44 28.0M
2021-10-21 8.69 8.95 8.64 8.82 23.7M
2021-10-20 8.84 8.84 8.45 8.72 25.3M
2021-10-19 8.84 9.10 8.67 8.96 30.0M
2021-10-18 8.59 8.77 8.45 8.74 19.5M
2021-10-15 8.66 8.66 8.43 8.51 15.9M
2021-10-14 8.48 8.74 8.36 8.68 18.6M
2021-10-13 8.60 8.74 8.40 8.56 20.2M
2021-10-12 8.51 8.94 8.45 8.67 41.3M
2021-10-11 8.58 8.73 8.42 8.51 37.6M
2021-10-08 8.55 8.74 8.28 8.42 29.2M
2021-09-30 8.25 8.50 8.25 8.41 29.8M
2021-09-29 8.98 9.00 8.21 8.27 38.1M
2021-09-28 9.04 9.13 8.61 8.95 37.1M
2021-09-27 10.10 10.10 9.23 9.23 54.5M
2021-09-24 11.49 11.49 10.25 10.26 89.3M
2021-09-23 10.85 11.94 10.80 11.39 102.3M
2021-09-22 11.36 11.75 10.72 10.85 79.8M
2021-09-17 11.02 11.65 10.10 11.12 77.3M
2021-09-16 11.60 11.98 11.18 11.18 78.8M
2021-09-15 11.20 11.57 10.90 11.30 55.3M
2021-09-14 11.10 11.49 10.73 11.27 64.5M
2021-09-13 11.25 11.35 10.81 11.20 60.1M
2021-09-10 10.80 11.29 10.55 11.09 68.5M
2021-09-09 10.35 11.25 10.12 10.87 67.1M
2021-09-08 9.77 10.63 9.73 10.35 64.8M
2021-09-07 9.65 9.95 9.48 9.80 48.4M
2021-09-06 9.90 9.90 9.21 9.68 77.4M
2021-09-03 11.21 11.95 10.23 10.23 102.8M
2021-09-02 10.88 11.68 10.50 11.37 80.0M
2021-09-01 10.36 11.11 10.30 10.65 58.3M
2021-08-31 10.65 10.69 10.22 10.57 49.1M
2021-08-30 11.09 11.17 10.55 10.88 61.9M
2021-08-27 10.62 11.22 10.42 11.08 76.3M
2021-08-26 10.11 10.65 10.09 10.48 50.1M
2021-08-25 10.29 10.39 9.94 10.25 41.3M
2021-08-24 9.72 10.37 9.51 10.34 58.9M
2021-08-23 9.59 9.77 9.49 9.71 28.1M
2021-08-20 9.66 9.75 9.22 9.42 36.6M
2021-08-19 10.02 10.02 9.66 9.83 31.5M
2021-08-18 9.72 10.12 9.50 10.05 46.4M
2021-08-17 9.74 10.09 9.61 9.69 37.3M
2021-08-16 10.41 10.58 9.78 9.79 55.1M
2021-08-13 10.61 11.00 10.43 10.62 45.3M
2021-08-12 10.57 11.00 10.31 10.73 56.9M
2021-08-11 11.00 11.10 10.18 10.80 68.9M
2021-08-10 10.99 11.38 10.60 11.00 68.8M
2021-08-09 11.30 11.55 10.52 11.09 81.9M
2021-08-06 10.20 11.26 9.91 10.98 91.0M
2021-08-05 9.60 10.80 9.30 10.25 71.0M
2021-08-04 9.40 9.86 9.24 9.86 62.9M
2021-08-03 8.78 9.37 8.66 9.13 45.9M
2021-08-02 9.36 9.45 8.72 8.96 44.6M
2021-07-30 8.49 9.17 8.40 9.09 50.1M
2021-07-29 8.26 8.60 8.12 8.51 40.6M
2021-07-28 8.27 8.46 7.77 8.12 52.8M
2021-07-27 9.20 9.58 8.60 8.63 74.8M
2021-07-26 8.70 9.68 8.63 9.49 94.9M
2021-07-23 8.31 8.80 8.31 8.80 64.3M
2021-07-22 8.13 8.30 8.00 8.00 35.6M
2021-07-21 7.99 8.50 7.85 8.04 55.0M
2021-07-20 7.67 8.17 7.46 8.09 44.8M
2021-07-19 7.35 7.89 7.34 7.80 41.9M
2021-07-16 7.32 7.61 7.16 7.42 32.2M
2021-07-15 7.29 7.46 7.06 7.32 29.6M
2021-07-14 7.58 7.58 7.17 7.21 24.9M
2021-07-13 7.45 7.55 7.16 7.48 36.8M
2021-07-12 7.77 7.91 7.55 7.63 61.4M
2021-07-09 6.96 7.60 6.78 7.53 55.5M
2021-07-08 7.10 7.19 6.91 7.04 34.5M
2021-07-07 6.90 7.40 6.83 7.25 43.0M
2021-07-06 7.21 7.39 6.80 7.05 47.9M
2021-07-05 6.68 6.89 6.63 6.87 33.2M
2021-07-02 6.65 6.84 6.62 6.69 29.2M
2021-07-01 6.84 6.84 6.45 6.62 36.1M
2021-06-30 6.70 6.96 6.47 6.91 45.6M
2021-06-29 6.93 6.93 6.66 6.71 25.0M
2021-06-28 7.11 7.18 6.85 6.91 26.4M
2021-06-25 7.18 7.37 7.03 7.06 39.3M
2021-06-24 7.26 7.67 7.20 7.31 53.1M
2021-06-23 7.42 7.48 7.06 7.30 67.1M
2021-06-22 6.68 7.30 6.63 7.30 77.1M
2021-06-21 6.01 6.64 5.99 6.64 63.5M
2021-06-18 5.85 6.10 5.83 6.04 15.7M
2021-06-17 5.84 5.92 5.84 5.87 9.3M
2021-06-16 5.93 6.00 5.81 5.96 13.2M
2021-06-15 6.20 6.28 5.86 5.95 18.6M
2021-06-11 6.15 6.16 5.99 6.06 18.4M
2021-06-10 6.17 6.24 6.07 6.13 27.3M
2021-06-09 5.79 6.36 5.76 6.15 45.3M
2021-06-08 5.74 5.83 5.66 5.79 12.0M
2021-06-07 5.80 5.84 5.70 5.76 12.4M
2021-06-04 5.84 5.92 5.77 5.81 15.2M
2021-06-03 5.74 6.07 5.72 5.92 31.0M
2021-06-02 5.66 5.86 5.60 5.74 20.1M
2021-06-01 5.73 5.75 5.63 5.71 11.0M
2021-05-31 5.54 5.79 5.54 5.73 19.1M
2021-05-28 5.64 5.75 5.50 5.53 13.2M
2021-05-27 5.56 5.65 5.54 5.60 10.3M
2021-05-26 5.67 5.69 5.56 5.63 13.3M
2021-05-25 5.71 5.75 5.58 5.70 13.9M
2021-05-24 5.61 5.77 5.51 5.74 16.2M
2021-05-21 5.45 5.83 5.44 5.64 17.6M
2021-05-20 5.73 5.90 5.48 5.49 16.6M
2021-05-19 5.59 5.65 5.55 5.60 10.3M
2021-05-18 5.56 5.66 5.51 5.61 10.3M
2021-05-17 5.50 5.60 5.43 5.51 12.1M
2021-05-14 5.85 5.98 5.57 5.64 25.3M
2021-05-13 5.60 5.67 5.52 5.60 10.6M
2021-05-12 5.50 5.69 5.50 5.65 14.5M
2021-05-11 5.52 5.56 5.39 5.50 14.4M
2021-05-10 5.43 5.64 5.42 5.64 19.4M
2021-05-07 5.32 5.48 5.27 5.39 12.4M
2021-05-06 5.19 5.32 5.19 5.30 6.3M
2021-04-30 5.24 5.27 5.14 5.18 3.5M
2021-04-29 5.19 5.28 5.17 5.24 3.7M
2021-04-28 5.23 5.24 5.10 5.19 5.1M
2021-04-27 5.35 5.35 5.19 5.25 5.3M
2021-04-26 5.28 5.42 5.27 5.30 5.8M
2021-04-23 5.37 5.41 5.23 5.28 5.3M
2021-04-22 5.37 5.45 5.36 5.37 4.0M
2021-04-21 5.41 5.43 5.32 5.38 4.2M
2021-04-20 5.45 5.49 5.39 5.40 6.9M
2021-04-19 5.34 5.50 5.34 5.47 10.7M
2021-04-16 5.43 5.52 5.35 5.38 8.9M
2021-04-15 5.28 5.32 5.23 5.30 4.3M
2021-04-14 5.22 5.31 5.16 5.29 5.7M
2021-04-13 5.23 5.25 5.12 5.22 4.8M
2021-04-12 5.28 5.38 5.22 5.23 6.9M
2021-04-09 5.41 5.59 5.35 5.37 13.7M
2021-04-08 5.28 5.33 5.23 5.29 6.5M
2021-04-07 5.22 5.32 5.17 5.28 6.4M
2021-04-06 5.17 5.23 5.17 5.21 3.2M
2021-04-02 5.20 5.22 5.13 5.18 3.3M
2021-04-01 5.22 5.26 5.15 5.21 3.8M
2021-03-31 5.18 5.26 5.11 5.22 6.2M
2021-03-30 5.20 5.26 5.09 5.22 6.5M
2021-03-29 5.25 5.32 5.19 5.20 5.9M
2021-03-26 5.25 5.42 5.25 5.29 9.4M
2021-03-25 5.11 5.19 5.09 5.10 5.3M
2021-03-24 5.16 5.21 5.06 5.08 5.6M
2021-03-23 5.39 5.40 5.13 5.15 10.7M
2021-03-22 5.37 5.45 5.34 5.39 7.0M
2021-03-19 5.38 5.46 5.35 5.38 7.5M
2021-03-18 5.53 5.67 5.43 5.44 9.9M
2021-03-17 5.59 5.59 5.41 5.53 10.7M
2021-03-16 5.64 5.71 5.54 5.65 11.0M
2021-03-15 5.64 5.76 5.56 5.59 11.4M
2021-03-12 5.72 5.80 5.62 5.70 16.8M
2021-03-11 5.41 5.77 5.38 5.75 27.1M
2021-03-10 5.68 5.90 5.59 5.66 35.6M
2021-03-09 5.56 5.59 5.33 5.36 9.5M
2021-03-08 5.65 5.83 5.57 5.60 10.8M
2021-03-05 5.60 5.69 5.53 5.58 11.1M
2021-03-04 5.58 5.85 5.53 5.62 20.9M
2021-03-03 5.40 5.71 5.36 5.60 14.3M
2021-03-02 5.42 5.48 5.32 5.40 8.2M
2021-03-01 5.32 5.54 5.27 5.45 11.7M
2021-02-26 5.25 5.46 5.22 5.32 7.4M
2021-02-25 5.47 5.53 5.29 5.31 8.0M
2021-02-24 5.49 5.60 5.35 5.41 9.1M
2021-02-23 5.48 5.69 5.45 5.46 10.5M
2021-02-22 5.41 5.80 5.39 5.54 22.8M
2021-02-19 5.10 5.31 5.10 5.30 10.3M
2021-02-18 5.04 5.27 5.04 5.13 10.0M
2021-02-10 4.89 5.01 4.81 4.96 4.1M
2021-02-09 4.65 4.93 4.65 4.89 5.5M
2021-02-08 4.65 4.72 4.60 4.70 2.7M
2021-02-05 4.69 4.74 4.65 4.65 3.6M
2021-02-04 4.84 4.89 4.59 4.69 6.4M
2021-02-03 4.98 4.99 4.84 4.84 6.2M
2021-02-02 4.98 5.04 4.92 4.98 4.3M
2021-02-01 5.11 5.11 4.80 4.98 9.9M
2021-01-29 5.29 5.33 5.13 5.19 6.2M
2021-01-28 5.33 5.40 5.24 5.25 7.3M
2021-01-27 5.47 5.51 5.35 5.35 8.6M
2021-01-26 5.55 5.64 5.45 5.50 9.0M
2021-01-25 5.52 5.66 5.51 5.55 11.1M
2021-01-22 5.73 5.73 5.55 5.55 15.6M
2021-01-21 5.48 6.00 5.45 5.79 23.7M
2021-01-20 5.45 5.52 5.41 5.50 5.8M
2021-01-19 5.52 5.55 5.44 5.49 7.1M
2021-01-18 5.57 5.63 5.52 5.55 9.1M
2021-01-15 5.49 5.55 5.45 5.54 7.9M
2021-01-14 5.48 5.57 5.39 5.48 7.5M
2021-01-13 5.50 5.60 5.40 5.49 10.1M
2021-01-12 5.39 5.59 5.38 5.49 9.9M
2021-01-11 5.79 5.83 5.41 5.45 19.1M
2021-01-08 6.10 6.18 5.48 5.72 30.9M
2021-01-07 6.15 6.32 5.91 6.09 34.5M
2021-01-06 6.17 6.48 6.01 6.02 30.8M
2021-01-05 6.09 6.17 5.95 6.07 19.7M
2021-01-04 6.06 6.22 6.03 6.16 24.9M