Sc Shuangma A (000935)

000935
🏛️ China →
21.50
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
2022-12-30 20.78 21.34 20.78 21.00 1.9M
2022-12-29 20.60 20.94 20.46 20.77 2.5M
2022-12-28 20.73 20.89 20.46 20.70 2.5M
2022-12-27 20.85 21.12 20.72 20.80 1.7M
2022-12-26 20.64 21.00 20.60 20.76 1.2M
2022-12-23 20.67 20.82 20.41 20.70 1.3M
2022-12-22 20.98 21.32 20.57 20.68 1.9M
2022-12-21 21.03 21.25 20.54 20.82 3.2M
2022-12-20 20.94 21.16 20.76 21.03 1.9M
2022-12-19 21.78 22.09 21.00 21.10 2.4M
2022-12-16 21.77 22.35 21.60 21.79 2.7M
2022-12-15 22.09 22.10 21.60 21.60 1.9M
2022-12-14 21.99 22.19 21.88 22.01 1.4M
2022-12-13 21.99 22.29 21.87 22.00 1.8M
2022-12-12 22.90 22.93 21.95 21.98 5.0M
2022-12-09 22.37 22.88 22.23 22.86 4.4M
2022-12-08 22.17 22.72 21.89 22.20 3.0M
2022-12-07 22.38 22.50 22.14 22.21 2.0M
2022-12-06 22.50 22.74 22.25 22.38 2.7M
2022-12-05 22.50 22.83 22.33 22.62 2.8M
2022-12-02 22.40 22.76 22.22 22.32 4.8M
2022-12-01 23.41 23.41 22.45 22.58 5.3M
2022-11-30 22.85 23.46 22.80 23.15 5.3M
2022-11-29 22.92 23.19 22.65 23.00 4.2M
2022-11-28 22.80 23.03 22.50 22.70 2.7M
2022-11-25 22.95 23.57 22.94 22.99 3.9M
2022-11-24 23.21 23.48 22.78 23.11 4.7M
2022-11-23 23.00 23.30 22.74 22.97 2.0M
2022-11-22 23.49 23.66 23.03 23.19 3.3M
2022-11-21 23.20 23.42 22.48 23.39 5.5M
2022-11-18 23.95 24.06 23.05 23.34 5.8M
2022-11-17 24.35 24.39 23.63 23.80 5.2M
2022-11-16 24.99 24.99 24.29 24.40 6.2M
2022-11-15 24.25 24.80 23.70 24.68 7.1M
2022-11-14 24.46 24.72 23.67 23.83 7.1M
2022-11-11 22.91 24.68 22.91 24.16 15.6M
2022-11-10 22.35 22.61 22.01 22.45 5.9M
2022-11-09 21.41 22.65 21.36 22.53 6.4M
2022-11-08 21.44 21.94 21.27 21.46 3.1M
2022-11-07 20.99 21.66 20.97 21.41 4.4M
2022-11-04 20.35 21.04 20.35 21.02 5.4M
2022-11-03 20.35 20.60 20.23 20.44 1.9M
2022-11-02 20.40 20.78 20.20 20.48 2.8M
2022-11-01 20.12 20.59 20.08 20.40 4.5M
2022-10-31 19.08 20.47 18.93 20.15 7.6M
2022-10-28 20.22 20.38 18.74 18.85 6.7M
2022-10-27 20.58 20.59 20.20 20.23 3.8M
2022-10-26 19.75 20.46 19.61 20.37 5.8M
2022-10-25 19.45 19.81 19.15 19.69 3.0M
2022-10-24 19.89 20.26 19.40 19.60 3.2M
2022-10-21 20.07 20.07 19.77 19.88 2.4M
2022-10-20 20.48 20.68 19.90 20.07 4.0M
2022-10-19 20.52 20.80 20.51 20.56 2.0M
2022-10-18 21.12 21.30 20.62 20.66 2.7M
2022-10-17 21.14 21.38 20.95 21.12 2.4M
2022-10-14 20.25 21.30 20.25 21.18 5.3M
2022-10-13 20.29 20.60 19.91 20.17 3.0M
2022-10-12 19.68 20.25 19.40 20.19 2.3M
2022-10-11 19.67 19.85 19.19 19.63 3.9M
2022-10-10 20.82 20.86 19.31 19.85 6.2M
2022-09-30 20.74 20.99 20.48 20.68 3.4M
2022-09-29 20.02 21.10 20.02 20.71 6.7M
2022-09-28 19.98 20.45 19.57 20.09 5.6M
2022-09-27 19.41 19.90 19.01 19.89 4.9M
2022-09-26 19.28 19.81 19.02 19.65 7.0M
2022-09-23 20.40 20.50 19.56 19.59 5.4M
2022-09-22 19.73 20.62 19.50 20.32 8.3M
2022-09-21 20.15 20.17 19.63 19.94 5.2M
2022-09-20 20.20 20.58 19.87 20.07 6.3M
2022-09-19 21.22 21.29 19.71 19.80 10.5M
2022-09-16 22.55 22.55 21.25 21.26 7.1M
2022-09-15 23.00 23.30 22.15 22.40 9.3M
2022-09-14 22.71 23.45 22.43 22.98 17.1M
2022-09-13 21.01 22.98 20.96 22.98 16.9M
2022-09-09 20.29 21.27 20.29 20.89 6.4M
2022-09-08 20.66 20.77 20.29 20.34 3.1M
2022-09-07 20.99 20.99 20.36 20.64 6.0M
2022-09-06 21.83 21.90 20.84 21.23 10.0M
2022-09-05 21.27 22.95 21.02 22.16 9.6M
2022-09-02 21.51 21.66 21.08 21.23 3.3M
2022-09-01 21.11 21.82 20.96 21.10 4.6M
2022-08-31 21.49 21.63 20.97 21.15 3.6M
2022-08-30 21.85 22.00 21.35 21.49 3.1M
2022-08-29 21.80 21.88 21.08 21.61 4.9M
2022-08-26 21.70 22.49 21.56 22.04 4.5M
2022-08-25 21.70 21.96 21.13 21.50 4.5M
2022-08-24 22.53 23.10 21.47 21.59 6.7M
2022-08-23 22.20 22.54 22.02 22.48 3.3M
2022-08-22 22.49 22.85 22.10 22.21 4.5M
2022-08-19 22.24 22.88 22.24 22.61 4.8M
2022-08-18 22.39 22.55 22.14 22.22 2.8M
2022-08-17 22.61 22.75 22.23 22.43 3.4M
2022-08-16 22.85 22.87 22.57 22.60 3.3M
2022-08-15 22.71 23.06 22.42 22.72 4.6M
2022-08-12 22.70 23.22 22.55 22.74 6.1M
2022-08-11 21.47 23.26 21.42 22.91 11.2M
2022-08-10 21.26 21.57 21.13 21.40 2.8M
2022-08-09 21.49 21.55 21.21 21.22 2.8M
2022-08-08 21.00 22.20 21.00 21.47 7.7M
2022-08-05 20.46 20.97 20.31 20.89 2.6M
2022-08-04 20.63 20.89 20.24 20.50 2.3M
2022-08-03 19.97 21.28 19.97 20.50 4.1M
2022-08-02 21.13 21.13 20.20 20.50 4.7M
2022-08-01 21.52 21.60 20.99 21.27 4.1M
2022-07-29 21.78 21.92 21.02 21.13 5.3M
2022-07-28 21.92 22.09 21.75 21.76 2.8M
2022-07-27 21.81 21.96 21.61 21.82 2.7M
2022-07-26 21.58 21.93 21.49 21.80 2.3M
2022-07-25 22.13 22.17 21.74 21.78 4.2M
2022-07-22 21.97 22.38 21.36 21.70 5.1M
2022-07-21 22.21 22.44 21.92 21.99 3.5M
2022-07-20 22.12 22.40 22.09 22.33 2.4M
2022-07-19 22.33 22.55 21.94 22.09 3.3M
2022-07-18 21.99 22.64 21.95 22.34 4.1M
2022-07-15 22.33 22.96 21.97 22.02 4.8M
2022-07-14 22.12 22.73 21.90 22.53 4.5M
2022-07-13 22.06 22.65 22.06 22.19 3.9M
2022-07-12 22.01 22.40 21.50 22.08 4.9M
2022-07-11 22.90 22.90 21.80 21.97 6.1M
2022-07-08 23.05 23.27 22.61 22.72 4.3M
2022-07-07 22.43 22.99 22.16 22.59 3.5M
2022-07-06 22.55 22.74 21.99 22.47 4.5M
2022-07-05 23.32 23.39 22.12 22.55 9.0M
2022-07-04 23.35 23.55 23.09 23.33 3.9M
2022-07-01 23.99 24.10 23.01 23.29 6.1M
2022-06-30 23.34 24.28 23.11 24.22 7.6M
2022-06-29 23.70 24.66 23.00 23.13 9.6M
2022-06-28 23.50 24.13 23.49 23.85 10.1M
2022-06-27 25.88 25.89 23.56 23.90 20.7M
2022-06-24 24.61 26.85 24.20 26.18 18.4M
2022-06-23 23.47 24.98 23.18 24.41 10.4M
2022-06-22 23.36 24.43 22.79 23.46 8.4M
2022-06-21 22.57 23.55 22.21 23.39 11.7M
2022-06-20 22.36 22.80 22.21 22.60 7.8M
2022-06-17 22.77 22.79 22.26 22.36 8.1M
2022-06-16 23.35 23.84 22.34 22.80 12.4M
2022-06-15 21.57 23.67 21.54 23.38 15.9M
2022-06-14 20.88 21.61 20.51 21.54 6.0M
2022-06-13 20.68 21.39 20.59 21.07 5.4M
2022-06-10 21.05 21.29 20.89 20.99 4.3M
2022-06-09 21.73 21.84 21.23 21.33 5.4M
2022-06-08 21.53 22.42 21.53 21.72 5.7M
2022-06-07 21.29 22.17 21.20 21.63 4.0M
2022-06-06 21.29 21.70 21.02 21.32 6.8M
2022-06-02 21.26 21.46 20.91 21.30 3.9M
2022-06-01 21.22 21.34 20.80 21.00 4.9M
2022-05-31 20.90 21.55 20.67 21.30 5.3M
2022-05-30 20.40 21.65 20.24 20.90 6.6M
2022-05-27 20.54 20.95 20.16 20.39 3.3M
2022-05-26 20.59 20.79 20.30 20.51 3.2M
2022-05-25 20.09 20.70 20.02 20.44 3.6M
2022-05-24 21.12 21.22 20.15 20.15 4.3M
2022-05-23 21.35 21.37 20.41 20.89 6.0M
2022-05-20 20.41 21.09 20.41 20.92 5.1M
2022-05-19 20.01 20.60 20.00 20.42 4.5M
2022-05-18 20.82 20.90 20.38 20.41 3.7M
2022-05-17 20.17 21.10 19.67 20.78 9.0M
2022-05-16 19.54 20.37 19.54 20.30 6.4M
2022-05-13 20.03 20.03 19.30 19.49 5.6M
2022-05-12 19.40 20.19 19.11 20.04 8.0M
2022-05-11 18.75 20.18 18.65 19.39 9.4M
2022-05-10 18.22 18.83 18.05 18.76 7.2M
2022-05-09 18.46 18.94 18.21 18.44 4.3M
2022-05-06 17.90 18.62 17.65 18.30 6.3M
2022-05-05 17.71 18.45 17.70 18.10 6.8M
2022-04-29 16.85 17.87 16.60 17.52 5.5M
2022-04-28 16.21 17.20 16.13 16.73 5.1M
2022-04-27 15.80 16.50 15.80 16.40 4.8M
2022-04-26 16.24 16.55 15.60 15.73 4.4M
2022-04-25 16.77 16.77 15.99 16.07 4.8M
2022-04-22 16.72 17.20 16.30 17.00 3.3M
2022-04-21 17.90 17.90 16.65 16.79 5.5M
2022-04-20 18.45 18.46 17.68 17.90 3.2M
2022-04-19 18.36 18.60 18.26 18.45 2.3M
2022-04-18 18.80 18.80 18.30 18.36 3.6M
2022-04-15 19.35 19.40 18.66 18.85 4.8M
2022-04-14 19.35 19.77 18.90 19.45 4.3M
2022-04-13 19.91 19.99 19.28 19.30 5.9M
2022-04-12 19.81 20.25 19.24 20.21 7.5M
2022-04-11 21.90 21.95 19.89 19.92 13.4M
2022-04-08 21.75 22.48 21.02 22.01 14.8M
2022-04-07 20.88 22.73 20.80 21.82 21.4M
2022-04-06 20.05 20.75 20.05 20.66 4.4M
2022-04-01 19.92 20.30 19.92 20.22 3.4M
2022-03-31 19.90 20.25 19.85 20.25 4.5M
2022-03-30 19.65 20.38 19.45 20.04 5.6M
2022-03-29 20.03 20.09 19.27 19.41 4.6M
2022-03-28 19.95 20.26 19.50 20.04 3.0M
2022-03-25 20.09 20.44 19.87 19.95 4.2M
2022-03-24 20.49 20.50 19.89 20.00 3.7M
2022-03-23 20.80 21.06 20.52 20.55 3.2M
2022-03-22 20.65 20.99 20.35 20.90 3.6M
2022-03-21 20.90 21.09 20.51 20.80 4.2M
2022-03-18 21.54 21.54 20.81 21.02 4.8M
2022-03-17 21.57 22.64 21.23 21.30 11.1M
2022-03-16 19.88 21.56 19.14 21.56 11.5M
2022-03-15 20.85 20.96 19.58 19.60 7.8M
2022-03-14 21.69 21.85 21.11 21.13 5.1M
2022-03-11 21.31 22.06 20.75 21.80 10.4M
2022-03-10 21.01 21.54 20.90 21.44 10.1M
2022-03-09 20.00 20.82 19.15 20.58 9.4M
2022-03-08 20.08 20.19 19.37 19.63 4.9M
2022-03-07 21.65 21.65 19.56 20.10 10.4M
2022-03-04 21.68 21.95 21.38 21.73 2.4M
2022-03-03 22.11 22.38 21.92 21.93 2.8M
2022-03-02 22.00 22.28 21.95 22.11 2.1M
2022-03-01 22.15 22.32 21.92 22.01 2.8M
2022-02-28 21.92 22.26 21.61 22.15 3.6M
2022-02-25 22.08 22.35 21.71 21.97 5.2M
2022-02-24 23.20 23.20 21.50 22.01 8.4M
2022-02-23 23.50 23.67 23.15 23.20 5.3M
2022-02-22 24.20 24.20 23.39 23.52 4.3M
2022-02-21 24.09 24.24 23.63 24.22 4.4M
2022-02-18 23.50 24.19 23.28 24.01 4.3M
2022-02-17 23.28 23.75 22.88 23.58 4.1M
2022-02-16 23.04 23.88 23.04 23.29 3.6M
2022-02-15 22.88 23.18 22.75 23.01 2.6M
2022-02-14 23.56 23.60 22.52 22.76 3.8M
2022-02-11 23.77 23.99 23.35 23.37 2.8M
2022-02-10 23.66 24.25 23.41 23.78 4.7M
2022-02-09 23.57 23.77 23.01 23.67 4.7M
2022-02-08 23.69 23.69 22.70 23.45 5.7M
2022-02-07 22.40 23.66 22.39 23.45 6.9M
2022-01-28 22.80 22.80 21.70 21.96 5.3M
2022-01-27 22.80 23.63 22.38 22.58 4.2M
2022-01-26 22.67 23.00 22.40 22.86 3.2M
2022-01-25 23.51 23.90 22.49 22.54 3.9M
2022-01-24 23.24 23.95 23.18 23.45 3.7M
2022-01-21 24.05 24.11 23.19 23.26 4.3M
2022-01-20 24.29 24.55 23.85 24.10 4.6M
2022-01-19 24.04 24.89 24.02 24.36 5.0M
2022-01-18 24.14 24.78 23.67 24.09 5.9M
2022-01-17 24.40 24.67 24.05 24.30 4.3M
2022-01-14 24.42 24.83 23.97 24.50 3.6M
2022-01-13 25.35 25.35 24.50 24.66 4.2M
2022-01-12 25.70 25.70 24.74 25.34 6.0M
2022-01-11 25.95 26.19 25.32 25.45 5.5M
2022-01-10 25.70 26.16 25.20 25.58 7.6M
2022-01-07 25.17 26.59 25.16 25.82 13.6M
2022-01-06 24.10 25.48 24.01 25.22 13.9M
2022-01-05 24.00 24.89 23.82 24.29 11.5M
2022-01-04 24.30 24.39 23.79 24.03 6.5M