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
2025-09-29 4.32 4.47 4.30 4.42 86.3M
2025-09-26 4.34 4.45 4.31 4.34 71.6M
2025-09-25 4.45 4.46 4.33 4.34 89.4M
2025-09-24 4.32 4.48 4.30 4.47 91.6M
2025-09-23 4.52 4.54 4.25 4.34 146.9M
2025-09-22 4.52 4.56 4.46 4.55 78.4M
2025-09-19 4.60 4.64 4.49 4.54 100.0M
2025-09-18 4.71 4.93 4.58 4.62 198.7M
2025-09-17 4.60 4.74 4.56 4.71 113.2M
2025-09-16 4.58 4.66 4.51 4.62 90.6M
2025-09-15 4.65 4.65 4.53 4.60 87.8M
2025-09-12 4.69 4.70 4.62 4.64 88.3M
2025-09-11 4.53 4.72 4.50 4.68 130.1M
2025-09-10 4.45 4.57 4.45 4.53 92.6M
2025-09-09 4.57 4.59 4.44 4.46 119.7M
2025-09-08 4.67 4.71 4.56 4.58 110.5M
2025-09-05 4.65 4.69 4.54 4.67 126.2M
2025-09-04 4.96 4.96 4.56 4.64 196.5M
2025-09-03 4.92 5.11 4.91 4.96 167.5M
2025-09-02 5.03 5.10 4.85 4.94 166.5M
2025-09-01 4.85 5.10 4.80 5.05 238.6M
2025-08-29 4.84 4.92 4.75 4.86 164.7M
2025-08-28 4.68 4.84 4.62 4.82 167.9M
2025-08-27 4.97 5.00 4.68 4.69 258.9M
2025-08-26 5.10 5.18 5.00 5.00 247.1M
2025-08-25 4.86 5.28 4.80 5.15 383.0M
2025-08-22 4.77 4.94 4.70 4.84 249.6M
2025-08-21 4.88 4.99 4.67 4.76 384.2M
2025-08-20 5.60 5.65 4.99 4.99 531.0M
2025-08-19 5.22 5.87 5.12 5.54 659.2M
2025-08-18 6.03 6.03 4.96 5.34 909.6M
2025-08-15 5.48 5.48 5.48 5.48 50.1M
2025-08-14 4.98 4.98 4.98 4.98 9.3M
2025-08-13 4.53 4.53 4.53 4.53 41.8M
2025-07-29 4.09 4.20 4.04 4.12 171.7M
2025-07-28 3.92 4.15 3.80 4.11 242.4M
2025-07-25 3.79 3.92 3.78 3.89 169.1M
2025-07-24 3.57 3.85 3.55 3.80 203.1M
2025-07-23 3.62 3.64 3.53 3.60 161.1M
2025-07-22 3.69 3.70 3.61 3.64 160.9M
2025-07-21 3.68 3.77 3.63 3.67 202.2M
2025-07-18 3.60 3.76 3.52 3.72 231.6M
2025-07-17 3.40 3.64 3.39 3.59 274.7M
2025-07-16 3.33 3.42 3.29 3.38 203.6M
2025-07-15 3.30 3.44 3.27 3.30 262.1M
2025-07-14 3.51 3.58 3.31 3.37 416.9M
2025-07-11 3.32 3.63 3.20 3.50 547.3M
2025-07-10 3.09 3.40 3.04 3.30 372.2M
2025-07-09 3.04 3.13 3.01 3.11 197.6M
2025-07-08 2.91 3.04 2.90 3.03 150.4M
2025-07-07 2.82 2.93 2.81 2.91 127.6M
2025-07-04 2.80 2.87 2.80 2.83 86.3M
2025-07-03 2.84 2.85 2.80 2.81 66.4M
2025-07-02 2.89 2.89 2.82 2.84 100.1M
2025-07-01 2.98 2.98 2.85 2.88 130.3M
2025-06-30 2.98 3.05 2.92 2.96 160.8M
2025-06-27 2.80 3.09 2.80 2.98 343.7M
2025-06-26 2.81 2.84 2.78 2.81 104.0M
2025-06-25 2.75 2.81 2.74 2.80 131.7M
2025-06-24 2.70 2.76 2.67 2.75 121.5M
2025-06-23 2.58 2.74 2.58 2.70 157.2M
2025-06-20 2.57 2.63 2.57 2.58 66.6M
2025-06-19 2.60 2.61 2.55 2.56 59.1M
2025-06-18 2.65 2.65 2.59 2.60 58.1M
2025-06-17 2.66 2.67 2.62 2.65 65.3M
2025-06-16 2.63 2.68 2.62 2.66 79.2M
2025-06-13 2.63 2.67 2.60 2.63 116.9M
2025-06-12 2.62 2.65 2.61 2.63 65.5M
2025-06-11 2.60 2.63 2.59 2.62 50.3M
2025-06-10 2.62 2.63 2.57 2.60 58.3M
2025-06-09 2.61 2.63 2.60 2.62 48.0M
2025-06-06 2.62 2.67 2.60 2.61 67.9M
2025-06-05 2.65 2.65 2.59 2.61 70.2M
2025-06-04 2.64 2.66 2.62 2.64 64.3M
2025-06-03 2.62 2.73 2.61 2.66 158.8M
2025-05-30 2.57 2.61 2.55 2.57 69.8M
2025-05-29 2.51 2.62 2.50 2.59 89.1M
2025-05-28 2.53 2.54 2.49 2.51 44.9M
2025-05-27 2.56 2.57 2.52 2.53 48.3M
2025-05-26 2.57 2.59 2.55 2.56 45.5M
2025-05-23 2.57 2.60 2.56 2.58 43.6M
2025-05-22 2.61 2.62 2.56 2.57 59.7M
2025-05-21 2.62 2.63 2.60 2.61 46.1M
2025-05-20 2.63 2.64 2.60 2.63 56.1M
2025-05-19 2.62 2.64 2.60 2.63 64.3M
2025-05-16 2.61 2.62 2.60 2.61 43.9M
2025-05-15 2.66 2.67 2.61 2.61 62.8M
2025-05-14 2.64 2.69 2.62 2.67 77.1M
2025-05-13 2.68 2.69 2.63 2.64 53.0M
2025-05-12 2.64 2.67 2.61 2.66 74.4M
2025-05-09 2.72 2.72 2.60 2.62 123.4M
2025-05-08 2.72 2.73 2.70 2.71 63.2M
2025-05-07 2.74 2.79 2.71 2.72 103.1M
2025-05-06 2.69 2.71 2.68 2.70 80.7M
2025-04-30 2.73 2.76 2.68 2.69 86.0M
2025-04-29 2.72 2.75 2.71 2.74 49.6M
2025-04-28 2.76 2.80 2.70 2.73 96.1M
2025-04-25 2.77 2.85 2.77 2.78 99.5M
2025-04-24 2.78 2.81 2.74 2.77 63.1M
2025-04-23 2.81 2.82 2.77 2.78 59.1M
2025-04-22 2.79 2.81 2.78 2.79 63.3M
2025-04-21 2.76 2.80 2.74 2.79 56.7M
2025-04-18 2.73 2.78 2.72 2.77 72.3M
2025-04-17 2.69 2.78 2.69 2.73 89.9M
2025-04-16 2.74 2.76 2.68 2.70 65.8M
2025-04-15 2.75 2.76 2.72 2.74 50.4M
2025-04-14 2.76 2.79 2.75 2.76 74.0M
2025-04-11 2.73 2.77 2.71 2.75 82.2M
2025-04-10 2.73 2.80 2.72 2.76 120.9M
2025-04-09 2.63 2.73 2.54 2.72 133.0M
2025-04-08 2.61 2.70 2.60 2.66 132.3M
2025-04-07 2.75 2.76 2.61 2.61 189.3M
2025-04-03 2.88 2.95 2.87 2.90 87.7M
2025-04-02 2.90 3.01 2.88 2.93 143.2M
2025-04-01 3.05 3.07 2.89 2.91 236.6M
2025-03-31 3.31 3.35 3.03 3.10 327.8M
2025-03-28 3.26 3.38 3.24 3.36 262.9M
2025-03-27 3.27 3.32 3.17 3.25 189.8M
2025-03-26 3.15 3.28 3.14 3.27 194.3M
2025-03-25 3.15 3.19 3.14 3.16 89.3M
2025-03-24 3.20 3.22 3.11 3.15 129.8M
2025-03-21 3.13 3.29 3.12 3.20 238.1M
2025-03-20 3.16 3.18 3.11 3.14 123.5M
2025-03-19 3.22 3.23 3.12 3.16 173.4M
2025-03-18 3.23 3.32 3.17 3.22 339.7M
2025-03-17 3.24 3.25 3.12 3.25 398.0M
2025-03-14 2.89 2.97 2.87 2.95 102.4M
2025-03-13 2.90 2.90 2.85 2.88 70.5M
2025-03-12 2.92 2.93 2.89 2.90 57.7M
2025-03-11 2.94 2.94 2.88 2.92 84.1M
2025-03-10 2.99 3.06 2.95 2.96 98.2M
2025-03-07 3.04 3.04 2.96 2.98 109.7M
2025-03-06 2.99 3.05 2.98 3.04 103.7M
2025-03-05 3.03 3.04 2.94 2.97 96.7M
2025-03-04 3.01 3.07 3.00 3.03 71.0M
2025-03-03 3.01 3.07 2.99 3.02 97.7M
2025-02-28 3.05 3.07 2.98 2.99 95.2M
2025-02-27 3.05 3.10 3.02 3.06 91.7M
2025-02-26 3.04 3.09 3.03 3.06 88.0M
2025-02-25 3.06 3.08 3.02 3.03 95.8M
2025-02-24 3.13 3.18 3.06 3.08 131.9M
2025-02-21 3.13 3.15 3.07 3.11 172.3M
2025-02-20 3.06 3.23 3.03 3.15 221.3M
2025-02-19 3.05 3.10 3.03 3.05 85.2M
2025-02-18 3.10 3.13 3.04 3.05 112.3M
2025-02-17 3.04 3.19 3.04 3.10 174.1M
2025-02-14 3.04 3.06 2.98 3.00 90.7M
2025-02-13 3.07 3.11 3.05 3.06 96.0M
2025-02-12 3.03 3.08 3.01 3.08 88.8M
2025-02-11 3.10 3.10 3.00 3.03 83.2M
2025-02-10 3.08 3.13 3.06 3.09 95.3M
2025-02-07 3.04 3.14 3.01 3.08 130.0M
2025-02-06 2.97 3.08 2.94 3.04 117.0M
2025-02-05 2.90 3.01 2.87 2.95 119.5M
2025-01-27 2.91 2.93 2.88 2.88 56.3M
2025-01-24 2.87 2.91 2.85 2.89 56.1M
2025-01-23 2.87 2.93 2.87 2.87 75.5M
2025-01-22 2.89 2.89 2.82 2.85 75.9M
2025-01-21 2.94 2.98 2.90 2.91 93.0M
2025-01-20 2.93 2.96 2.87 2.92 73.6M
2025-01-17 2.88 2.93 2.86 2.90 65.4M
2025-01-16 2.91 2.98 2.88 2.89 78.4M
2025-01-15 2.93 2.94 2.87 2.89 63.0M
2025-01-14 2.82 2.92 2.81 2.92 80.6M
2025-01-13 2.78 2.81 2.75 2.80 53.0M
2025-01-10 2.90 2.91 2.81 2.81 65.8M
2025-01-09 2.85 2.93 2.84 2.90 81.6M
2025-01-08 2.87 2.89 2.79 2.87 87.1M
2025-01-07 2.85 2.88 2.82 2.88 59.3M
2025-01-06 2.80 2.87 2.77 2.85 89.8M
2025-01-03 2.93 2.94 2.79 2.81 125.7M
2025-01-02 2.96 3.04 2.89 2.93 114.8M