Sailun Jinyu (601058)

601058
🏛️ China →
14.65
Última Actualización: 2025-09-26
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 11.65 11.85 11.57 11.75 17.8M
2023-12-28 11.50 11.66 11.44 11.62 17.7M
2023-12-27 11.61 11.61 11.42 11.53 9.3M
2023-12-26 11.52 11.68 11.49 11.50 13.2M
2023-12-25 11.49 11.54 11.40 11.52 12.9M
2023-12-22 11.20 11.52 11.10 11.43 22.6M
2023-12-21 11.10 11.26 11.04 11.17 14.1M
2023-12-20 11.26 11.26 11.04 11.12 16.3M
2023-12-19 11.29 11.29 11.13 11.24 10.4M
2023-12-18 11.28 11.35 11.18 11.23 21.3M
2023-12-15 11.45 11.52 11.28 11.30 16.5M
2023-12-14 11.43 11.53 11.37 11.45 12.3M
2023-12-13 11.38 11.56 11.33 11.39 12.3M
2023-12-12 11.30 11.44 11.25 11.39 11.0M
2023-12-11 10.95 11.37 10.91 11.31 22.2M
2023-12-08 11.15 11.15 10.93 10.96 14.3M
2023-12-07 10.80 11.18 10.79 11.14 20.5M
2023-12-06 10.80 10.94 10.75 10.89 17.9M
2023-12-05 10.71 10.93 10.64 10.80 18.7M
2023-12-04 10.71 10.80 10.41 10.72 32.8M
2023-12-01 10.74 10.78 10.48 10.70 33.5M
2023-11-30 11.24 11.24 10.50 10.67 63.4M
2023-11-29 11.54 11.55 11.28 11.35 14.1M
2023-11-28 11.52 11.60 11.38 11.52 14.8M
2023-11-27 11.40 11.55 11.37 11.51 14.4M
2023-11-24 11.52 11.60 11.34 11.42 10.6M
2023-11-23 11.26 11.62 11.26 11.58 18.7M
2023-11-22 11.41 11.47 11.27 11.27 12.4M
2023-11-21 11.40 11.54 11.22 11.48 18.3M
2023-11-20 11.48 11.52 11.32 11.40 18.1M
2023-11-17 11.18 11.53 11.18 11.48 21.0M
2023-11-16 11.30 11.32 11.11 11.23 16.5M
2023-11-15 11.16 11.32 11.04 11.27 26.5M
2023-11-14 10.98 11.19 10.91 11.11 19.8M
2023-11-13 10.90 11.00 10.71 10.95 23.6M
2023-11-10 11.08 11.09 10.90 10.93 15.5M
2023-11-09 11.10 11.18 10.97 11.09 17.8M
2023-11-08 11.11 11.15 10.93 11.10 22.5M
2023-11-07 11.11 11.15 11.02 11.11 17.4M
2023-11-06 11.30 11.36 11.04 11.08 28.8M
2023-11-03 11.25 11.53 11.21 11.29 20.0M
2023-11-02 11.24 11.41 11.20 11.22 15.1M
2023-11-01 11.18 11.40 11.06 11.26 19.8M
2023-10-31 11.45 11.45 11.08 11.23 31.0M
2023-10-30 11.83 12.01 11.36 11.40 39.9M
2023-10-27 11.56 12.00 11.56 11.88 20.2M
2023-10-26 11.63 11.69 11.47 11.63 13.1M
2023-10-25 11.71 11.88 11.52 11.63 17.7M
2023-10-24 11.76 11.92 11.54 11.62 21.0M
2023-10-23 11.90 11.97 11.57 11.62 22.0M
2023-10-20 12.00 12.16 11.87 11.90 15.1M
2023-10-19 12.41 12.46 12.02 12.03 19.0M
2023-10-18 12.48 12.55 12.29 12.42 25.0M
2023-10-17 12.15 12.32 11.99 12.29 16.8M
2023-10-16 12.12 12.16 11.92 12.12 12.8M
2023-10-13 11.92 12.23 11.88 12.16 20.2M
2023-10-12 12.00 12.10 11.92 11.96 19.4M
2023-10-11 12.13 12.20 12.00 12.05 23.6M
2023-10-10 12.09 12.22 12.00 12.11 30.0M
2023-10-09 12.60 12.65 12.05 12.09 35.8M
2023-09-28 12.29 12.68 12.26 12.61 21.2M
2023-09-27 12.04 12.31 12.02 12.25 20.6M
2023-09-26 12.23 12.27 12.00 12.08 23.1M
2023-09-25 12.51 12.75 12.12 12.17 34.6M
2023-09-22 12.28 12.31 12.13 12.28 17.2M
2023-09-21 12.35 12.42 12.10 12.20 19.6M
2023-09-20 12.23 12.52 12.23 12.38 22.1M
2023-09-19 12.25 12.28 12.10 12.26 14.0M
2023-09-18 11.95 12.24 11.91 12.17 22.5M
2023-09-15 12.21 12.28 11.91 11.98 24.3M
2023-09-14 12.22 12.33 12.18 12.22 14.9M
2023-09-13 12.34 12.42 12.20 12.29 13.3M
2023-09-12 12.35 12.48 12.30 12.34 13.6M
2023-09-11 12.34 12.44 12.27 12.38 25.0M
2023-09-08 12.34 12.45 12.24 12.29 19.3M
2023-09-07 12.50 12.54 12.38 12.41 19.5M
2023-09-06 12.66 12.73 12.45 12.48 29.1M
2023-09-05 12.63 12.85 12.45 12.73 40.6M
2023-09-04 12.37 12.60 12.25 12.57 48.9M
2023-09-01 12.41 12.46 11.97 12.31 46.5M
2023-08-31 12.33 12.55 12.11 12.34 88.8M
2023-08-30 11.81 12.09 11.78 11.94 42.0M
2023-08-29 11.54 11.94 11.51 11.77 35.4M
2023-08-28 12.02 12.08 11.51 11.55 32.5M
2023-08-25 11.69 11.73 11.48 11.57 22.5M
2023-08-24 11.44 11.87 11.41 11.73 40.7M
2023-08-23 11.57 11.60 11.41 11.43 16.1M
2023-08-22 11.50 11.59 11.37 11.54 26.1M
2023-08-21 11.45 11.60 11.44 11.50 15.1M
2023-08-18 11.71 11.78 11.48 11.49 23.8M
2023-08-17 11.50 11.74 11.29 11.70 29.5M
2023-08-16 11.55 11.68 11.46 11.55 21.2M
2023-08-15 11.58 11.76 11.52 11.62 22.4M
2023-08-14 11.49 11.69 11.40 11.65 29.9M
2023-08-11 11.57 11.64 11.43 11.54 20.7M
2023-08-10 11.68 11.68 11.51 11.57 13.7M
2023-08-09 11.75 11.85 11.57 11.62 18.2M
2023-08-08 11.68 11.86 11.66 11.82 22.3M
2023-08-07 11.60 11.78 11.52 11.73 29.5M
2023-08-04 11.35 11.71 11.32 11.60 36.0M
2023-08-03 11.17 11.39 11.13 11.32 17.3M
2023-08-02 11.27 11.27 11.09 11.20 11.4M
2023-08-01 11.24 11.34 11.13 11.18 11.7M
2023-07-31 11.15 11.57 11.10 11.24 32.4M
2023-07-28 10.91 11.15 10.85 11.11 19.1M
2023-07-27 11.15 11.25 10.93 11.03 17.2M
2023-07-26 11.28 11.33 11.09 11.14 16.5M
2023-07-25 11.05 11.30 10.97 11.30 28.8M
2023-07-24 11.21 11.30 10.78 11.05 67.3M
2023-07-21 11.39 11.50 11.20 11.33 11.9M
2023-07-20 11.58 11.64 11.38 11.39 16.0M
2023-07-19 11.93 11.93 11.50 11.58 23.6M
2023-07-18 11.46 12.08 11.46 11.96 67.4M
2023-07-17 11.20 11.47 11.20 11.40 14.9M
2023-07-14 11.51 11.54 11.33 11.36 13.3M
2023-07-13 11.60 11.66 11.42 11.51 23.6M
2023-07-12 11.70 12.12 11.57 11.61 45.5M
2023-07-11 11.56 11.76 11.45 11.70 29.7M
2023-07-10 11.41 11.60 11.27 11.47 28.1M
2023-07-07 11.27 11.42 11.21 11.35 11.6M
2023-07-06 11.39 11.40 11.22 11.32 13.2M
2023-07-05 11.43 11.52 11.26 11.36 13.0M
2023-07-04 11.42 11.51 11.36 11.41 13.9M
2023-07-03 11.42 11.52 11.29 11.36 18.3M
2023-06-30 11.30 11.58 11.30 11.39 19.6M
2023-06-29 11.14 11.51 11.10 11.37 28.6M
2023-06-28 11.20 11.42 11.09 11.19 17.2M
2023-06-27 10.91 11.23 10.78 11.18 28.0M
2023-06-26 10.95 11.16 10.70 10.86 24.3M
2023-06-21 10.89 11.04 10.77 10.95 27.1M
2023-06-20 10.81 10.93 10.71 10.87 14.4M
2023-06-19 10.91 10.96 10.80 10.84 11.6M
2023-06-16 10.88 10.95 10.74 10.87 12.9M
2023-06-15 10.80 10.97 10.65 10.84 17.5M
2023-06-14 10.65 10.76 10.56 10.68 10.4M
2023-06-13 10.69 10.85 10.60 10.64 15.8M
2023-06-12 10.58 10.89 10.55 10.82 28.4M
2023-06-09 10.17 10.71 10.16 10.56 24.5M
2023-06-08 10.14 10.20 10.01 10.15 13.9M
2023-06-07 10.32 10.37 10.08 10.14 13.1M
2023-06-06 10.59 10.60 10.31 10.34 9.9M
2023-06-05 10.50 10.70 10.41 10.61 18.0M
2023-06-02 10.40 10.64 10.38 10.50 15.9M
2023-06-01 10.42 10.51 10.30 10.38 17.3M
2023-05-31 10.40 10.59 10.24 10.38 20.9M
2023-05-30 10.22 10.57 10.15 10.44 45.6M
2023-05-29 10.29 10.30 9.96 10.19 20.9M
2023-05-26 9.63 10.35 9.59 10.29 42.8M
2023-05-25 9.60 9.71 9.48 9.67 14.8M
2023-05-24 9.96 9.96 9.47 9.66 27.5M
2023-05-23 10.01 10.08 9.92 9.97 12.7M
2023-05-22 9.66 10.10 9.63 10.01 22.8M
2023-05-19 9.56 9.72 9.45 9.66 9.6M
2023-05-18 9.73 9.77 9.59 9.60 17.1M
2023-05-17 9.80 9.93 9.70 9.74 8.6M
2023-05-16 9.93 9.95 9.77 9.85 8.9M
2023-05-15 9.78 9.92 9.73 9.91 11.1M
2023-05-12 9.78 9.92 9.70 9.85 12.3M
2023-05-11 9.82 9.89 9.66 9.76 10.8M
2023-05-10 9.58 9.85 9.41 9.79 27.4M
2023-05-09 10.01 10.04 9.48 9.50 32.0M
2023-05-08 10.01 10.10 9.97 10.00 15.2M
2023-05-05 10.20 10.24 9.97 9.98 20.4M
2023-05-04 10.24 10.42 10.01 10.20 24.0M
2023-04-28 10.30 10.39 9.98 10.27 22.8M
2023-04-27 9.97 10.41 9.94 10.25 21.9M
2023-04-26 9.78 10.09 9.72 10.06 27.0M
2023-04-25 10.11 10.18 9.66 9.82 20.3M
2023-04-24 10.07 10.26 10.02 10.06 16.4M
2023-04-21 10.34 10.40 10.00 10.05 22.0M
2023-04-20 10.50 10.59 10.28 10.33 20.1M
2023-04-19 10.83 10.88 10.51 10.53 17.7M
2023-04-18 10.36 10.94 10.36 10.80 40.5M
2023-04-17 10.30 10.42 10.22 10.38 12.8M
2023-04-14 10.34 10.37 10.21 10.27 12.4M
2023-04-13 10.35 10.40 10.20 10.29 16.5M
2023-04-12 10.56 10.84 10.31 10.34 19.8M
2023-04-11 10.45 10.95 10.45 10.59 32.2M
2023-04-10 10.23 10.54 10.19 10.37 22.2M
2023-04-07 10.22 10.45 10.12 10.23 22.3M
2023-04-06 10.51 10.55 10.15 10.18 30.9M
2023-04-04 10.67 10.68 10.49 10.55 15.6M
2023-04-03 10.82 10.86 10.65 10.68 15.5M
2023-03-31 10.84 11.06 10.77 10.79 16.3M
2023-03-30 10.87 10.90 10.55 10.85 13.7M
2023-03-29 10.46 10.89 10.46 10.87 21.9M
2023-03-28 10.69 10.69 10.38 10.45 18.8M
2023-03-27 10.64 10.80 10.48 10.69 14.7M
2023-03-24 10.93 10.95 10.61 10.68 13.5M
2023-03-23 10.83 11.08 10.76 10.93 12.7M
2023-03-22 10.77 11.04 10.76 10.85 10.6M
2023-03-21 10.75 10.81 10.65 10.79 10.8M
2023-03-20 10.65 10.78 10.50 10.75 20.0M
2023-03-17 11.02 11.08 10.65 10.65 19.7M
2023-03-16 11.08 11.20 10.87 10.96 25.8M
2023-03-15 10.80 11.51 10.76 11.15 34.4M
2023-03-14 10.93 11.06 10.60 10.73 25.6M
2023-03-13 10.50 10.69 10.35 10.57 16.2M
2023-03-10 10.77 10.85 10.52 10.58 21.2M
2023-03-09 10.96 10.99 10.76 10.85 15.5M
2023-03-08 10.80 10.98 10.73 10.96 15.3M
2023-03-07 10.89 10.99 10.76 10.78 13.8M
2023-03-06 11.07 11.07 10.77 10.94 18.4M
2023-03-03 11.08 11.12 10.84 10.97 24.1M
2023-03-02 11.07 11.19 11.01 11.08 21.9M
2023-03-01 11.16 11.25 11.00 11.09 19.7M
2023-02-28 11.17 11.26 11.07 11.12 11.0M
2023-02-27 11.22 11.30 11.03 11.18 24.0M
2023-02-24 11.50 11.50 11.18 11.26 21.5M
2023-02-23 11.38 11.91 10.60 11.58 47.5M
2023-02-22 10.66 11.59 10.60 11.41 49.0M
2023-02-21 10.44 10.81 10.30 10.65 45.3M
2023-02-20 10.00 10.42 9.73 10.38 39.4M
2023-02-17 10.29 10.30 10.02 10.03 22.9M
2023-02-16 10.22 10.53 10.18 10.32 36.8M
2023-02-15 10.33 10.37 10.08 10.17 20.2M
2023-02-14 10.60 10.60 10.18 10.35 27.2M
2023-02-13 10.00 10.70 9.96 10.57 50.0M
2023-02-10 10.10 10.13 9.92 9.96 17.7M
2023-02-09 10.01 10.16 10.00 10.10 10.4M
2023-02-08 10.24 10.24 10.02 10.06 10.4M
2023-02-07 10.09 10.31 10.00 10.25 19.2M
2023-02-06 10.08 10.14 9.92 10.06 20.0M
2023-02-03 10.34 10.45 10.05 10.14 22.5M
2023-02-02 10.18 10.60 10.11 10.37 30.6M
2023-02-01 10.07 10.23 10.03 10.15 17.6M
2023-01-31 10.11 10.18 9.92 9.99 20.3M
2023-01-30 10.29 10.40 10.05 10.10 21.0M
2023-01-20 10.11 10.35 10.10 10.14 18.9M
2023-01-19 10.07 10.31 9.97 10.23 16.6M
2023-01-18 9.87 10.26 9.80 10.17 29.6M
2023-01-17 9.81 9.90 9.70 9.75 11.2M
2023-01-16 9.71 9.91 9.66 9.76 14.6M
2023-01-13 9.77 9.84 9.64 9.74 10.5M
2023-01-12 9.85 9.94 9.71 9.75 11.0M
2023-01-11 9.88 9.97 9.80 9.83 9.3M
2023-01-10 9.98 10.01 9.81 9.96 9.5M
2023-01-09 10.12 10.29 9.92 9.93 20.2M
2023-01-06 10.05 10.20 9.95 10.13 20.1M
2023-01-05 9.88 10.15 9.81 10.04 28.1M
2023-01-04 9.86 9.92 9.69 9.83 16.4M
2023-01-03 10.01 10.01 9.66 9.84 30.7M