Qifeng Material A (002521)

002521
🏛️ China →
8.94
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
2024-12-31 10.13 10.25 9.97 10.02 4.2M
2024-12-30 10.10 10.34 9.96 10.12 5.8M
2024-12-27 9.96 10.23 9.92 10.10 4.0M
2024-12-26 9.95 10.06 9.83 9.96 3.2M
2024-12-25 10.14 10.16 9.88 9.92 4.3M
2024-12-24 10.04 10.20 10.03 10.14 2.7M
2024-12-23 10.21 10.33 9.93 10.04 4.5M
2024-12-20 10.38 10.50 10.20 10.23 5.4M
2024-12-19 10.33 10.47 10.07 10.41 5.7M
2024-12-18 10.33 10.45 10.22 10.38 4.9M
2024-12-17 10.51 10.68 10.29 10.32 5.6M
2024-12-16 10.92 10.99 10.49 10.56 7.6M
2024-12-13 11.15 11.26 10.90 10.92 6.7M
2024-12-12 11.12 11.17 10.99 11.07 5.4M
2024-12-11 11.09 11.22 11.01 11.13 5.7M
2024-12-10 11.66 11.70 11.09 11.09 11.6M
2024-12-09 10.79 11.50 10.69 11.27 16.4M
2024-12-06 10.76 10.87 10.53 10.69 5.8M
2024-12-05 10.69 11.09 10.66 10.78 6.9M
2024-12-04 10.70 11.18 10.61 10.73 10.5M
2024-12-03 10.66 10.76 10.60 10.65 4.8M
2024-12-02 10.80 10.81 10.61 10.68 7.3M
2024-11-29 10.33 10.79 10.26 10.64 11.8M
2024-11-28 10.22 10.40 10.15 10.23 5.4M
2024-11-27 10.12 10.21 9.91 10.21 4.2M
2024-11-26 10.14 10.38 10.06 10.12 3.9M
2024-11-25 10.18 10.30 10.01 10.21 5.4M
2024-11-22 10.39 10.54 10.09 10.09 9.7M
2024-11-21 10.39 10.53 10.27 10.33 6.6M
2024-11-20 10.41 10.65 10.38 10.46 8.1M
2024-11-19 10.22 10.50 10.12 10.50 10.2M
2024-11-18 10.43 10.60 10.11 10.22 11.3M
2024-11-15 11.02 11.18 10.49 10.54 20.1M
2024-11-14 10.12 11.00 9.95 10.90 29.0M
2024-11-13 10.05 10.14 9.85 10.08 6.9M
2024-11-12 10.23 10.30 9.94 10.05 10.9M
2024-11-11 10.01 10.30 9.87 10.22 14.1M
2024-11-08 9.78 10.39 9.78 10.00 17.5M
2024-11-07 9.42 9.79 9.39 9.75 10.8M
2024-11-06 9.56 9.73 9.41 9.52 8.2M
2024-11-05 9.40 9.59 9.30 9.54 8.7M
2024-11-04 9.39 9.43 9.26 9.40 7.0M
2024-11-01 9.79 9.84 9.43 9.45 9.4M
2024-10-31 9.78 9.85 9.64 9.80 6.2M
2024-10-30 9.93 10.04 9.63 9.83 7.8M
2024-10-29 10.35 10.37 9.93 9.98 8.7M
2024-10-28 10.24 10.49 10.21 10.34 7.5M
2024-10-25 9.99 10.40 9.95 10.20 10.3M
2024-10-24 10.17 10.18 9.90 9.99 6.4M
2024-10-23 10.38 10.38 10.06 10.14 10.3M
2024-10-22 9.87 10.60 9.85 10.40 16.4M
2024-10-21 10.00 10.08 9.78 9.85 9.1M
2024-10-18 9.88 10.14 9.70 10.00 7.9M
2024-10-17 9.94 10.15 9.83 9.85 7.3M
2024-10-16 9.87 10.04 9.72 9.89 8.0M
2024-10-15 10.20 10.26 9.96 9.97 13.3M
2024-10-14 10.28 10.56 9.88 10.49 25.5M
2024-10-11 11.35 11.35 10.89 10.98 8.5M
2024-10-10 11.40 11.73 11.18 11.29 11.3M
2024-10-09 12.39 12.39 11.37 11.39 13.4M
2024-10-08 13.20 13.20 11.53 12.49 23.5M
2024-09-30 11.50 12.07 11.12 12.00 14.8M
2024-09-27 10.24 11.09 10.24 10.98 9.9M
2024-09-26 10.00 10.24 10.00 10.24 6.3M
2024-09-25 9.90 10.30 9.89 10.00 6.6M
2024-09-24 9.66 9.79 9.49 9.73 4.7M
2024-09-23 9.42 9.73 9.42 9.61 3.6M
2024-09-20 9.29 9.48 9.29 9.41 3.0M
2024-09-19 9.25 9.47 9.24 9.36 3.9M
2024-09-18 9.04 9.27 8.85 9.21 4.6M
2024-09-13 9.02 9.10 8.95 9.04 2.5M
2024-09-12 8.99 9.15 8.99 9.00 2.0M
2024-09-11 9.08 9.12 8.99 9.04 2.2M
2024-09-10 9.09 9.16 8.97 9.13 2.8M
2024-09-09 9.11 9.15 8.99 9.09 2.7M
2024-09-06 9.41 9.43 9.09 9.10 4.7M
2024-09-05 9.38 9.54 9.38 9.41 2.0M
2024-09-04 9.55 9.55 9.27 9.38 3.7M
2024-09-03 9.49 9.58 9.36 9.58 2.7M
2024-09-02 9.71 9.79 9.40 9.42 4.8M
2024-08-30 9.46 9.84 9.36 9.70 4.5M
2024-08-29 9.35 9.59 9.25 9.51 3.1M
2024-08-28 9.31 9.53 9.31 9.35 2.7M
2024-08-27 9.44 9.60 9.38 9.40 2.8M
2024-08-26 9.60 9.67 9.44 9.53 2.4M
2024-08-23 9.74 9.77 9.45 9.60 4.0M
2024-08-22 9.82 9.91 9.69 9.75 4.0M
2024-08-21 9.54 10.01 9.48 9.82 8.6M
2024-08-20 9.68 10.04 9.41 9.54 6.3M
2024-08-19 9.35 9.80 9.29 9.68 4.9M
2024-08-16 9.52 9.58 9.29 9.35 4.3M
2024-08-15 9.47 9.64 9.35 9.52 2.4M
2024-08-14 9.60 9.65 9.47 9.48 2.1M
2024-08-13 9.58 9.69 9.41 9.67 3.7M
2024-08-12 9.65 9.70 9.53 9.58 1.7M
2024-08-09 9.76 9.84 9.64 9.65 2.5M
2024-08-08 9.89 9.90 9.67 9.73 2.8M
2024-08-07 9.95 9.95 9.74 9.86 2.4M
2024-08-06 9.90 10.05 9.79 9.88 3.1M
2024-08-05 10.16 10.25 9.83 9.84 5.0M
2024-08-02 10.22 10.35 10.15 10.16 3.2M
2024-08-01 10.35 10.58 10.21 10.28 4.9M
2024-07-31 9.71 10.42 9.70 10.35 8.8M
2024-07-30 9.69 9.85 9.60 9.74 3.4M
2024-07-29 9.75 9.86 9.68 9.77 4.0M
2024-07-26 9.33 9.82 9.31 9.75 6.9M
2024-07-25 9.32 9.45 9.12 9.33 8.2M
2024-07-24 9.54 9.62 9.35 9.37 7.1M
2024-07-23 10.05 10.09 9.50 9.54 8.4M
2024-07-22 10.11 10.17 9.98 10.05 3.8M
2024-07-19 10.12 10.20 10.02 10.07 3.8M
2024-07-18 10.16 10.20 9.85 10.12 9.3M
2024-07-17 10.99 11.00 10.15 10.16 12.3M
2024-07-16 11.03 11.19 10.93 11.06 5.3M
2024-07-15 11.08 11.39 10.95 11.03 6.6M
2024-07-12 11.56 11.67 10.91 11.15 16.7M
2024-07-11 12.04 12.25 11.52 11.65 14.2M
2024-07-10 12.05 12.19 11.78 11.83 8.6M
2024-07-09 11.65 12.16 11.58 12.12 5.2M
2024-07-08 12.15 12.20 11.65 11.65 5.6M
2024-07-05 11.95 12.20 11.71 12.15 6.6M
2024-07-04 11.90 12.30 11.88 11.95 7.2M
2024-07-03 11.77 11.96 11.75 11.90 3.4M
2024-07-02 11.84 11.99 11.70 11.88 3.1M
2024-07-01 11.79 11.97 11.61 11.85 3.3M
2024-06-28 11.80 11.90 11.47 11.75 6.6M
2024-06-27 11.89 12.04 11.78 11.80 4.6M
2024-06-26 12.57 12.57 11.62 12.05 10.7M
2024-06-25 11.80 12.66 11.77 12.60 10.7M
2024-06-24 12.00 12.03 11.60 11.80 5.2M
2024-06-21 11.81 12.10 11.81 12.05 3.5M
2024-06-20 12.46 12.46 11.80 11.92 7.5M
2024-06-19 12.34 12.57 12.34 12.38 3.5M
2024-06-18 12.35 12.43 12.26 12.33 3.7M
2024-06-17 12.17 12.65 12.08 12.36 6.7M
2024-06-14 12.14 12.24 11.89 12.13 6.5M
2024-06-13 12.35 12.48 12.10 12.14 4.6M
2024-06-12 11.74 12.43 11.74 12.27 8.2M
2024-06-11 11.96 12.01 11.31 11.86 8.1M
2024-06-07 12.13 12.31 11.90 11.92 7.2M
2024-06-06 12.92 13.00 11.76 12.03 17.9M
2024-06-05 13.10 13.17 12.91 12.92 4.3M
2024-06-04 13.19 13.19 12.95 13.15 6.9M
2024-06-03 13.23 13.35 12.96 13.16 7.8M
2024-05-31 13.20 13.37 13.13 13.22 4.6M
2024-05-30 13.39 13.47 13.09 13.18 7.0M
2024-05-29 13.08 13.19 12.96 13.17 6.0M
2024-05-28 13.30 13.39 12.95 13.08 8.8M
2024-05-27 12.86 13.29 12.70 13.27 12.5M
2024-05-24 13.33 13.34 12.50 12.68 17.6M
2024-05-23 14.25 14.33 12.90 13.21 37.8M
2024-05-22 13.86 14.54 13.78 14.33 20.2M
2024-05-21 15.60 15.80 13.86 13.86 24.9M
2024-05-20 14.20 15.50 14.12 15.40 21.8M
2024-05-17 13.80 14.29 13.70 14.20 12.7M
2024-05-16 13.88 14.10 13.88 13.95 5.7M
2024-05-15 13.88 13.99 13.75 13.84 6.2M
2024-05-14 13.83 13.98 13.72 13.89 9.3M
2024-05-13 14.04 14.06 13.43 13.85 14.7M
2024-05-10 13.80 14.27 13.80 14.04 13.5M
2024-05-09 13.46 13.88 13.34 13.77 15.1M
2024-05-08 13.40 13.86 13.36 13.53 12.5M
2024-05-07 13.30 13.58 12.96 13.40 12.4M
2024-05-06 12.56 13.39 12.56 13.30 19.5M
2024-04-30 12.42 12.55 12.25 12.52 9.6M
2024-04-29 11.74 12.60 11.74 12.42 17.4M
2024-04-26 11.90 12.20 11.70 11.73 12.5M
2024-04-25 11.80 12.12 11.79 11.90 8.8M
2024-04-24 11.89 11.89 11.70 11.79 7.1M
2024-04-23 11.88 12.00 11.73 11.89 8.2M
2024-04-22 11.88 11.99 11.62 11.84 9.6M
2024-04-19 11.66 12.29 11.58 11.88 15.6M
2024-04-18 11.70 11.83 11.50 11.67 15.2M
2024-04-17 10.81 11.75 10.71 11.75 24.2M
2024-04-16 10.81 11.15 10.53 10.68 21.0M
2024-04-15 11.50 11.60 10.82 10.82 17.4M
2024-04-12 11.98 12.04 11.45 12.02 22.2M
2024-04-11 11.39 12.00 11.36 11.90 21.2M
2024-04-10 11.58 11.71 11.20 11.36 17.4M
2024-04-09 11.44 11.79 11.31 11.68 14.0M
2024-04-08 11.28 11.75 11.18 11.50 16.9M
2024-04-03 11.32 11.65 11.05 11.43 22.6M
2024-04-02 10.40 11.57 10.40 11.51 35.6M
2024-04-01 10.60 10.63 10.21 10.52 21.6M
2024-03-29 10.07 10.48 9.90 10.39 20.2M
2024-03-28 9.99 10.22 9.87 10.04 20.5M
2024-03-27 9.85 10.24 9.58 9.94 20.6M
2024-03-26 9.80 9.97 9.58 9.82 15.9M
2024-03-25 9.73 10.18 9.72 9.90 17.5M
2024-03-22 9.71 9.89 9.55 9.75 17.9M
2024-03-21 9.54 9.83 9.48 9.75 23.5M
2024-03-20 9.18 9.97 9.18 9.53 40.7M
2024-03-19 8.48 9.33 8.42 9.33 22.1M
2024-03-18 8.14 8.49 8.14 8.48 11.8M
2024-03-15 8.05 8.17 8.04 8.13 6.3M
2024-03-14 8.08 8.18 7.97 8.07 4.5M
2024-03-13 8.00 8.19 7.95 8.10 7.3M
2024-03-12 7.98 8.01 7.87 7.98 3.3M
2024-03-11 8.00 8.03 7.90 7.98 4.0M
2024-03-08 7.84 8.02 7.82 7.97 4.7M
2024-03-07 7.92 7.95 7.83 7.83 3.7M
2024-03-06 7.85 8.01 7.84 7.92 4.1M
2024-03-05 8.02 8.05 7.82 7.86 6.4M
2024-03-04 7.99 8.10 7.94 8.05 5.3M
2024-03-01 7.85 8.03 7.82 8.00 5.4M
2024-02-29 7.67 7.93 7.61 7.88 5.4M
2024-02-28 8.05 8.14 7.68 7.70 10.4M
2024-02-27 7.95 8.08 7.88 8.08 7.1M
2024-02-26 7.97 8.07 7.85 7.96 6.9M
2024-02-23 7.73 7.96 7.67 7.91 6.1M
2024-02-22 7.65 7.77 7.58 7.68 3.7M
2024-02-21 7.47 7.80 7.44 7.65 5.8M
2024-02-20 7.52 7.61 7.40 7.54 4.9M
2024-02-19 7.31 7.63 7.31 7.54 8.4M
2024-02-08 7.06 7.31 7.01 7.27 8.2M
2024-02-07 7.40 7.40 7.00 7.02 9.3M
2024-02-06 6.35 7.56 6.35 7.34 12.5M
2024-02-05 7.16 7.16 6.70 6.90 10.4M
2024-02-02 7.38 7.44 6.98 7.26 9.5M
2024-02-01 7.11 7.47 6.93 7.42 11.8M
2024-01-31 7.58 7.58 7.06 7.10 11.5M
2024-01-30 7.68 7.73 7.48 7.52 7.0M
2024-01-29 8.08 8.19 7.71 7.74 10.4M
2024-01-26 7.91 8.08 7.89 7.90 9.9M
2024-01-25 7.73 7.86 7.72 7.85 9.2M
2024-01-24 7.64 7.83 7.45 7.75 9.5M
2024-01-23 7.48 7.86 7.41 7.64 14.6M
2024-01-22 7.74 8.19 7.54 7.66 18.8M
2024-01-19 8.31 8.32 7.80 7.85 26.3M
2024-01-18 8.48 8.48 8.09 8.30 30.0M
2024-01-17 8.20 8.26 8.06 8.06 5.2M
2024-01-16 8.14 8.22 8.04 8.21 5.1M
2024-01-15 8.18 8.27 8.10 8.15 5.5M
2024-01-12 8.15 8.23 7.98 8.16 9.1M
2024-01-11 8.08 8.23 7.95 8.19 7.0M
2024-01-10 8.05 8.08 7.95 7.95 5.9M
2024-01-09 8.05 8.14 7.98 8.04 5.6M
2024-01-08 8.32 8.35 7.99 8.06 8.9M
2024-01-05 8.34 8.43 8.17 8.21 9.7M
2024-01-04 8.40 8.45 8.29 8.34 7.5M
2024-01-03 8.49 8.58 8.31 8.43 10.1M
2024-01-02 8.31 8.56 8.26 8.43 26.7M