Quzhou XinAn Dev (600208)

600208
🏛️ China →
4.42
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 2.96 2.99 2.95 2.98 41.6M
2021-12-30 2.95 2.97 2.94 2.96 36.0M
2021-12-29 2.96 2.97 2.94 2.95 38.6M
2021-12-28 3.00 3.00 2.95 2.97 54.8M
2021-12-27 3.03 3.05 2.98 2.99 56.2M
2021-12-24 3.07 3.08 3.01 3.03 70.3M
2021-12-23 3.10 3.13 3.06 3.06 69.9M
2021-12-22 3.16 3.18 3.09 3.10 99.9M
2021-12-21 3.08 3.19 3.06 3.16 140.7M
2021-12-20 3.12 3.13 3.05 3.06 112.7M
2021-12-17 2.95 3.20 2.94 3.08 233.3M
2021-12-16 2.90 2.98 2.90 2.92 90.4M
2021-12-15 2.87 2.89 2.86 2.87 37.9M
2021-12-14 2.89 2.89 2.85 2.86 43.0M
2021-12-13 2.90 2.91 2.88 2.89 32.6M
2021-12-10 2.91 2.92 2.89 2.89 37.3M
2021-12-09 2.88 2.94 2.88 2.92 50.2M
2021-12-08 2.90 2.90 2.87 2.88 30.0M
2021-12-07 2.90 2.93 2.87 2.89 39.8M
2021-12-06 2.92 2.93 2.87 2.87 45.6M
2021-12-03 2.90 2.92 2.89 2.91 30.2M
2021-12-02 2.90 2.93 2.89 2.89 31.5M
2021-12-01 2.87 2.90 2.85 2.89 34.3M
2021-11-30 2.86 2.90 2.85 2.87 34.7M
2021-11-29 2.86 2.88 2.84 2.86 42.1M
2021-11-26 2.90 2.91 2.88 2.88 32.9M
2021-11-25 2.92 2.94 2.90 2.91 35.1M
2021-11-24 2.98 3.00 2.90 2.92 78.7M
2021-11-23 2.89 3.05 2.87 2.97 104.0M
2021-11-22 2.93 2.93 2.88 2.88 49.8M
2021-11-19 2.89 2.94 2.85 2.93 49.0M
2021-11-18 2.90 2.92 2.88 2.88 32.0M
2021-11-17 2.94 2.94 2.88 2.90 43.2M
2021-11-16 2.93 2.98 2.93 2.93 41.1M
2021-11-15 2.99 3.02 2.93 2.95 77.2M
2021-11-12 2.92 2.95 2.92 2.93 42.7M
2021-11-11 2.89 2.97 2.89 2.94 69.4M
2021-11-10 2.85 2.91 2.84 2.90 51.6M
2021-11-09 2.80 2.87 2.79 2.84 44.0M
2021-11-08 2.74 2.81 2.74 2.80 33.4M
2021-11-05 2.78 2.79 2.71 2.77 85.3M
2021-11-04 2.82 2.83 2.79 2.80 48.4M
2021-11-03 2.81 2.83 2.80 2.83 37.0M
2021-11-02 2.84 2.85 2.80 2.82 54.8M
2021-11-01 2.86 2.86 2.82 2.85 65.0M
2021-10-29 2.86 2.88 2.84 2.88 38.4M
2021-10-28 2.87 2.90 2.85 2.87 51.0M
2021-10-27 2.87 2.88 2.84 2.88 48.1M
2021-10-26 2.86 2.88 2.84 2.88 41.7M
2021-10-25 2.87 2.89 2.84 2.88 65.3M
2021-10-22 2.92 2.99 2.91 2.91 49.7M
2021-10-21 2.88 2.95 2.87 2.91 54.6M
2021-10-20 2.88 2.89 2.86 2.88 42.2M
2021-10-19 2.89 2.90 2.87 2.89 38.7M
2021-10-18 2.95 2.95 2.88 2.90 52.7M
2021-10-15 2.92 2.95 2.88 2.94 65.1M
2021-10-14 2.97 2.98 2.89 2.92 57.8M
2021-10-13 2.94 3.00 2.93 2.97 46.8M
2021-10-12 3.02 3.03 2.92 2.94 68.8M
2021-10-11 3.03 3.05 3.01 3.02 50.1M
2021-10-08 3.06 3.07 3.02 3.04 65.0M
2021-09-30 3.06 3.09 3.00 3.04 81.1M
2021-09-29 3.05 3.09 3.02 3.06 66.5M
2021-09-28 3.03 3.12 3.02 3.09 70.5M
2021-09-27 3.23 3.26 2.98 3.04 175.0M
2021-09-24 3.35 3.37 3.22 3.25 148.8M
2021-09-23 3.36 3.41 3.29 3.36 132.6M
2021-09-22 3.30 3.41 3.25 3.34 152.2M
2021-09-17 3.24 3.44 3.15 3.37 239.3M
2021-09-16 3.10 3.39 3.09 3.28 338.4M
2021-09-15 3.06 3.12 3.05 3.08 51.7M
2021-09-14 3.22 3.24 3.08 3.09 96.8M
2021-09-13 3.12 3.23 3.11 3.22 107.1M
2021-09-10 3.12 3.16 3.10 3.12 76.6M
2021-09-09 3.12 3.15 3.10 3.14 51.9M
2021-09-08 3.12 3.16 3.11 3.12 67.8M
2021-09-07 3.13 3.15 3.10 3.11 91.8M
2021-09-06 3.16 3.18 3.11 3.14 92.8M
2021-09-03 3.15 3.21 3.08 3.15 141.7M
2021-09-02 3.02 3.10 3.02 3.09 67.3M
2021-09-01 3.10 3.13 3.02 3.03 94.8M
2021-08-31 3.15 3.21 3.09 3.13 154.2M
2021-08-30 3.02 3.26 3.02 3.10 233.8M
2021-08-27 2.99 3.00 2.96 2.99 54.3M
2021-08-26 2.99 3.00 2.96 2.99 82.2M
2021-08-25 2.91 2.99 2.90 2.98 120.3M
2021-08-24 2.82 2.91 2.82 2.90 101.2M
2021-08-23 2.82 2.84 2.81 2.83 43.0M
2021-08-20 2.84 2.85 2.80 2.83 64.9M
2021-08-19 2.86 2.86 2.83 2.85 45.9M
2021-08-18 2.85 2.87 2.84 2.87 64.7M
2021-08-17 2.87 2.89 2.85 2.87 56.8M
2021-08-16 2.87 2.90 2.86 2.89 50.7M
2021-08-13 2.88 2.89 2.86 2.88 39.9M
2021-08-12 2.89 2.90 2.88 2.89 36.3M
2021-08-11 2.88 2.94 2.87 2.91 59.3M
2021-08-10 2.88 2.89 2.86 2.89 41.3M
2021-08-09 2.87 2.90 2.85 2.90 47.7M
2021-08-06 2.88 2.88 2.85 2.88 35.8M
2021-08-05 2.87 2.91 2.86 2.89 30.1M
2021-08-04 2.89 2.89 2.86 2.88 28.2M
2021-08-03 2.92 2.93 2.90 2.93 37.2M
2021-08-02 2.91 2.95 2.89 2.94 42.1M
2021-07-30 2.92 2.93 2.87 2.93 63.0M
2021-07-29 2.94 2.94 2.89 2.93 43.5M
2021-07-28 2.93 2.96 2.91 2.93 43.8M
2021-07-27 2.95 2.95 2.91 2.95 45.1M
2021-07-26 2.96 2.97 2.91 2.96 47.7M
2021-07-23 2.98 2.99 2.95 2.97 32.9M
2021-07-22 2.99 2.99 2.97 2.98 19.1M
2021-07-21 2.99 3.00 2.98 2.99 19.2M
2021-07-20 2.99 3.00 2.98 2.99 14.3M
2021-07-19 3.00 3.01 2.98 2.99 18.3M
2021-07-16 3.00 3.02 2.99 3.01 22.1M
2021-07-15 2.99 3.01 2.97 2.99 28.3M
2021-07-14 3.01 3.01 2.99 3.00 22.5M
2021-07-13 3.00 3.01 2.99 3.00 21.9M
2021-07-12 3.02 3.02 2.99 3.00 29.1M
2021-07-09 3.00 3.01 2.99 3.00 20.7M
2021-07-08 3.03 3.05 2.99 3.00 31.3M
2021-07-07 3.01 3.03 2.99 3.01 27.8M
2021-07-06 3.00 3.03 2.99 3.01 24.9M
2021-07-05 3.03 3.03 3.00 3.01 24.0M
2021-07-02 3.02 3.04 3.00 3.03 31.8M
2021-07-01 3.05 3.06 3.03 3.03 30.8M
2021-06-30 3.07 3.07 3.03 3.04 32.3M
2021-06-29 3.04 3.09 3.03 3.04 45.4M
2021-06-28 3.06 3.06 3.04 3.04 23.9M
2021-06-25 3.03 3.07 3.02 3.05 28.5M
2021-06-24 3.04 3.05 3.02 3.03 20.5M
2021-06-23 3.04 3.06 3.01 3.04 36.4M
2021-06-22 3.02 3.06 3.02 3.04 36.2M
2021-06-21 3.02 3.04 3.01 3.02 37.7M
2021-06-18 3.04 3.05 3.02 3.03 33.9M
2021-06-17 3.06 3.08 3.03 3.04 43.4M
2021-06-16 3.06 3.09 3.03 3.06 38.4M
2021-06-15 3.17 3.20 3.06 3.06 105.0M
2021-06-11 3.20 3.36 3.17 3.17 185.5M
2021-06-10 3.19 3.22 3.17 3.17 60.3M
2021-06-09 3.24 3.26 3.20 3.21 60.5M
2021-06-08 3.17 3.28 3.17 3.26 91.3M
2021-06-07 3.18 3.18 3.13 3.14 30.4M
2021-06-04 3.19 3.20 3.16 3.18 27.5M
2021-06-03 3.15 3.21 3.15 3.18 35.2M
2021-06-02 3.17 3.18 3.15 3.15 29.9M
2021-06-01 3.16 3.18 3.15 3.17 27.5M
2021-05-31 3.18 3.18 3.14 3.15 39.1M
2021-05-28 3.21 3.22 3.16 3.19 45.1M
2021-05-27 3.21 3.24 3.19 3.19 66.7M
2021-05-26 3.22 3.32 3.21 3.25 83.3M
2021-05-25 3.14 3.22 3.13 3.20 46.7M
2021-05-24 3.12 3.16 3.12 3.15 27.1M
2021-05-21 3.15 3.16 3.12 3.12 25.0M
2021-05-20 3.18 3.19 3.14 3.14 34.4M
2021-05-19 3.20 3.21 3.17 3.20 29.0M
2021-05-18 3.20 3.21 3.17 3.21 33.2M
2021-05-17 3.24 3.25 3.20 3.20 40.7M
2021-05-14 3.19 3.24 3.18 3.24 47.8M
2021-05-13 3.19 3.21 3.17 3.18 22.5M
2021-05-12 3.22 3.22 3.18 3.21 30.0M
2021-05-11 3.12 3.23 3.11 3.21 64.8M
2021-05-10 3.15 3.15 3.11 3.13 23.0M
2021-05-07 3.16 3.18 3.14 3.15 32.0M
2021-05-06 3.08 3.20 3.07 3.16 53.7M
2021-04-30 3.12 3.13 3.08 3.08 31.0M
2021-04-29 3.08 3.11 3.07 3.10 20.0M
2021-04-28 3.06 3.09 3.05 3.08 20.0M
2021-04-27 3.06 3.08 3.05 3.06 17.0M
2021-04-26 3.09 3.10 3.06 3.07 21.6M
2021-04-23 3.08 3.12 3.04 3.11 33.3M
2021-04-22 3.09 3.10 3.07 3.08 17.6M
2021-04-21 3.10 3.10 3.08 3.09 16.6M
2021-04-20 3.12 3.13 3.10 3.11 18.3M
2021-04-19 3.11 3.14 3.10 3.13 24.1M
2021-04-16 3.10 3.14 3.09 3.13 28.6M
2021-04-15 3.09 3.11 3.07 3.10 26.0M
2021-04-14 3.09 3.12 3.09 3.10 17.8M
2021-04-13 3.10 3.10 3.07 3.09 15.9M
2021-04-12 3.14 3.14 3.08 3.10 37.9M
2021-04-09 3.04 3.07 3.03 3.07 29.8M
2021-04-08 3.05 3.07 3.04 3.05 21.7M
2021-04-07 3.05 3.06 3.04 3.05 21.0M
2021-04-06 3.07 3.07 3.05 3.05 13.7M
2021-04-02 3.06 3.09 3.05 3.07 23.8M
2021-04-01 3.06 3.07 3.05 3.07 12.0M
2021-03-31 3.05 3.07 3.04 3.06 12.5M
2021-03-30 3.05 3.08 3.03 3.06 28.2M
2021-03-29 3.08 3.08 3.05 3.06 19.4M
2021-03-26 3.07 3.10 3.06 3.08 26.9M
2021-03-25 3.05 3.11 3.04 3.08 36.1M
2021-03-24 3.06 3.07 3.04 3.05 18.0M
2021-03-23 3.08 3.10 3.04 3.07 28.1M
2021-03-22 3.07 3.09 3.07 3.08 22.0M
2021-03-19 3.10 3.11 3.07 3.07 25.1M
2021-03-18 3.13 3.13 3.11 3.12 18.0M
2021-03-17 3.16 3.17 3.11 3.13 35.1M
2021-03-16 3.13 3.17 3.11 3.16 36.8M
2021-03-15 3.12 3.15 3.11 3.13 25.5M
2021-03-12 3.08 3.17 3.06 3.13 43.4M
2021-03-11 3.06 3.10 3.06 3.08 23.5M
2021-03-10 3.09 3.10 3.06 3.06 25.9M
2021-03-09 3.08 3.11 3.02 3.09 55.0M
2021-03-08 3.12 3.14 3.08 3.09 32.8M
2021-03-05 3.11 3.13 3.08 3.11 34.7M
2021-03-04 3.12 3.16 3.10 3.12 29.7M
2021-03-03 3.11 3.14 3.09 3.13 33.6M
2021-03-02 3.16 3.16 3.10 3.12 34.6M
2021-03-01 3.14 3.17 3.12 3.14 35.5M
2021-02-26 3.20 3.22 3.13 3.13 59.5M
2021-02-25 3.17 3.31 3.16 3.23 99.9M
2021-02-24 3.16 3.22 3.16 3.17 50.1M
2021-02-23 3.15 3.18 3.14 3.16 43.0M
2021-02-22 3.17 3.23 3.16 3.17 61.5M
2021-02-19 3.13 3.18 3.12 3.17 43.2M
2021-02-18 3.09 3.17 3.09 3.16 79.9M
2021-02-10 3.04 3.08 3.02 3.06 36.0M
2021-02-09 2.97 3.07 2.95 3.05 65.9M
2021-02-08 2.95 2.97 2.94 2.97 43.4M
2021-02-05 2.96 2.97 2.93 2.97 70.2M
2021-02-04 2.98 2.99 2.94 2.98 51.3M
2021-02-03 2.99 3.00 2.95 3.00 59.4M
2021-02-02 3.00 3.01 2.97 3.00 44.4M
2021-02-01 2.99 3.02 2.97 3.01 49.0M
2021-01-29 3.03 3.04 2.98 3.02 54.1M
2021-01-28 3.03 3.05 3.00 3.05 45.3M
2021-01-27 3.04 3.06 3.01 3.06 43.7M
2021-01-26 3.04 3.06 3.01 3.06 41.2M
2021-01-25 3.07 3.07 3.02 3.06 44.4M
2021-01-22 3.15 3.15 3.08 3.08 41.4M
2021-01-21 3.15 3.17 3.13 3.15 29.0M
2021-01-20 3.14 3.17 3.12 3.16 34.2M
2021-01-19 3.13 3.22 3.10 3.15 70.1M
2021-01-18 3.11 3.14 3.08 3.13 39.6M
2021-01-15 3.06 3.12 3.05 3.10 41.6M
2021-01-14 3.05 3.10 3.04 3.07 36.5M
2021-01-13 3.05 3.07 3.01 3.06 38.3M
2021-01-12 3.04 3.07 3.01 3.07 38.2M
2021-01-11 3.07 3.08 3.01 3.06 38.0M
2021-01-08 3.05 3.10 3.02 3.08 41.3M
2021-01-07 3.06 3.07 2.99 3.06 51.4M
2021-01-06 3.07 3.08 3.05 3.07 31.6M
2021-01-05 3.07 3.09 3.03 3.09 36.9M
2021-01-04 3.09 3.10 3.05 3.09 39.0M