Shandong Cvicse Middleware (688695)

688695
🏛️ China →
29.65
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.51 29.85 29.24 29.30 60.6K
09:35 29.31 29.60 29.29 29.51 44.1K
09:40 29.51 29.63 29.39 29.58 28.3K
09:45 29.55 29.55 29.37 29.37 18.1K
09:50 29.36 29.36 29.15 29.19 36.0K
09:55 29.18 29.29 29.07 29.21 24.8K
10:00 29.19 29.19 29.02 29.05 38.0K
10:05 29.05 29.26 29.01 29.26 24.4K
10:10 29.28 29.36 29.18 29.36 11.9K
10:15 29.36 29.36 29.22 29.27 9.2K
10:20 29.36 29.40 29.30 29.39 12.6K
10:25 29.43 29.47 29.35 29.41 8.1K
10:30 29.41 29.41 29.34 29.39 18.7K
10:35 29.34 29.36 29.21 29.36 17.6K
10:40 29.27 29.39 29.26 29.39 43.3K
10:45 29.39 29.45 29.28 29.45 22.1K
10:50 29.41 29.43 29.37 29.43 4.7K
10:55 29.42 29.42 29.29 29.29 8.0K
11:00 29.39 29.40 29.34 29.40 7.3K
11:05 29.39 29.46 29.38 29.46 3.3K
11:10 29.46 29.46 29.36 29.39 9.5K
11:15 29.41 29.41 29.39 29.39 5.2K
11:20 29.39 29.39 29.29 29.39 9.6K
11:25 29.38 29.39 29.38 29.39 3.2K
13:00 29.28 29.28 29.21 29.26 30.6K
13:05 29.25 29.33 29.25 29.31 6.4K
13:10 29.25 29.33 29.24 29.33 4.9K
13:15 29.33 29.37 29.30 29.34 11.8K
13:20 29.32 29.36 29.27 29.27 5.6K
13:25 29.28 29.34 29.27 29.27 4.2K
13:30 29.27 29.30 29.25 29.30 8.0K
13:35 29.25 29.27 29.20 29.27 21.5K
13:40 29.26 29.31 29.22 29.31 6.1K
13:45 29.22 29.26 29.21 29.26 7.5K
13:50 29.34 29.34 29.17 29.17 12.9K
13:55 29.17 29.17 29.15 29.15 3.0K
14:00 29.14 29.22 29.11 29.22 20.8K
14:05 29.21 29.22 29.18 29.18 2.8K
14:10 29.18 29.22 29.10 29.14 16.1K
14:15 29.10 29.19 29.10 29.16 38.0K
14:20 29.18 29.18 29.10 29.10 6.3K
14:25 29.12 29.16 29.08 29.10 21.1K
14:30 29.11 29.16 29.07 29.11 8.9K
14:35 29.12 29.16 29.05 29.10 16.0K
14:40 29.06 29.08 29.05 29.05 17.9K
14:45 29.10 29.12 29.05 29.06 30.0K
14:50 29.11 29.11 29.06 29.06 20.1K
14:55 29.06 29.13 28.93 29.13 43.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 29.35 29.73 29.15 29.65 0.7M
2025-09-29 29.01 29.45 28.58 29.33 0.7M
2025-09-26 29.51 29.85 28.93 29.01 0.8M
2025-09-25 29.67 30.40 29.37 29.56 1.0M
2025-09-24 28.99 29.82 28.64 29.67 1.0M
2025-09-23 29.21 29.68 28.01 29.02 1.3M
2025-09-22 29.02 29.84 29.02 29.60 0.8M
2025-09-19 30.22 30.48 29.39 29.57 1.4M
2025-09-18 30.21 31.95 30.00 30.16 2.6M
2025-09-17 30.12 30.61 29.98 30.24 0.9M
2025-09-16 29.69 30.19 29.30 30.15 1.0M
2025-09-15 29.83 30.02 29.29 29.57 1.0M
2025-09-12 30.03 30.33 29.78 29.94 1.1M
2025-09-11 29.63 30.15 29.31 30.03 1.1M
2025-09-10 29.56 29.72 29.09 29.59 0.9M
2025-09-09 29.91 29.91 29.06 29.39 1.0M
2025-09-08 29.68 29.98 29.48 29.93 1.0M
2025-09-05 29.28 29.77 29.00 29.73 1.0M
2025-09-04 29.40 29.98 28.78 29.15 1.3M
2025-09-03 30.30 30.77 29.25 29.40 1.4M
2025-09-02 31.19 31.49 30.07 30.30 2.0M
2025-09-01 30.99 31.88 30.99 31.35 2.4M
2025-08-29 32.70 32.71 31.00 31.21 2.4M
2025-08-28 32.85 33.28 31.75 32.70 2.9M
2025-08-27 34.07 34.99 33.00 33.07 2.2M
2025-08-26 33.98 35.26 33.77 33.96 1.7M
2025-08-25 35.10 35.10 33.60 34.01 2.6M
2025-08-22 33.57 35.08 33.39 35.00 3.6M
2025-08-21 33.20 33.99 32.94 33.36 1.3M
2025-08-20 33.11 33.30 32.42 33.18 1.2M
2025-08-19 33.11 33.65 32.55 33.31 2.0M
2025-08-18 32.07 33.25 32.00 33.11 2.4M
2025-08-15 31.52 32.29 31.40 32.03 1.2M
2025-08-14 32.48 32.77 31.39 31.39 1.3M
2025-08-13 32.78 33.09 32.47 32.49 1.2M
2025-08-12 32.97 34.20 32.59 32.77 1.4M
2025-08-11 32.65 33.16 32.33 33.04 1.3M
2025-08-08 32.96 32.96 32.25 32.53 1.3M
2025-08-07 33.20 33.20 32.51 32.95 1.4M
2025-08-06 32.63 33.24 32.16 33.22 1.8M
2025-08-05 32.80 32.82 32.19 32.44 1.6M
2025-08-04 31.70 33.25 31.54 32.94 2.3M
2025-08-01 31.22 32.45 31.14 32.14 2.4M
2025-07-31 31.45 31.82 31.15 31.22 1.9M
2025-07-30 31.58 31.74 31.00 31.43 1.6M
2025-07-29 31.29 31.61 31.02 31.46 1.1M
2025-07-28 31.04 31.27 30.78 31.25 1.2M
2025-07-25 30.56 31.13 30.52 31.08 1.7M
2025-07-24 30.36 30.62 30.20 30.53 1.1M
2025-07-23 30.40 30.66 30.08 30.36 1.1M
2025-07-22 30.87 31.46 30.45 30.62 1.9M
2025-07-21 30.60 30.92 30.33 30.88 1.8M
2025-07-18 31.08 31.27 30.58 30.77 1.6M
2025-07-17 31.51 31.51 30.51 30.73 2.7M
2025-07-16 30.00 32.78 29.95 31.21 4.7M
2025-07-15 29.43 29.83 29.10 29.81 1.2M
2025-07-14 29.33 29.88 29.04 29.69 1.6M
2025-07-11 28.85 29.32 28.55 29.25 1.1M
2025-07-10 29.13 29.30 28.93 29.17 0.6M
2025-07-09 29.46 29.46 29.09 29.22 0.6M
2025-07-08 29.00 29.46 28.83 29.30 0.8M
2025-07-07 28.51 29.08 28.49 28.97 0.6M
2025-07-04 29.09 29.24 28.53 28.58 0.8M
2025-07-03 29.01 29.29 28.90 29.18 0.6M
2025-07-02 29.87 29.87 28.83 28.99 0.8M
2025-07-01 29.73 29.85 29.22 29.42 0.6M
2025-06-30 29.43 29.77 29.43 29.70 0.8M
2025-06-27 29.33 29.80 29.23 29.43 1.0M
2025-06-26 29.20 29.87 28.92 29.33 1.2M
2025-06-25 28.73 29.27 28.72 29.19 1.1M
2025-06-24 28.25 29.08 28.16 28.91 1.1M
2025-06-23 27.30 28.22 27.30 28.19 0.8M
2025-06-20 28.10 28.70 27.42 27.45 0.8M
2025-06-19 28.22 28.90 27.90 28.06 0.6M
2025-06-18 28.38 28.56 28.10 28.47 0.7M
2025-06-17 28.79 28.82 28.28 28.44 0.7M
2025-06-16 27.95 28.75 27.95 28.69 0.9M
2025-06-13 28.45 28.78 28.00 28.12 0.7M
2025-06-12 28.46 28.80 28.31 28.56 0.6M
2025-06-11 28.55 28.83 28.52 28.61 0.5M
2025-06-10 29.10 29.10 28.43 28.51 0.7M
2025-06-09 28.78 29.06 28.62 28.90 0.6M
2025-06-06 28.81 28.99 28.38 28.78 0.5M
2025-06-05 28.48 29.23 28.40 28.94 0.9M
2025-06-04 28.50 28.71 28.27 28.40 0.5M
2025-06-03 28.17 28.95 28.15 28.49 0.7M
2025-05-30 29.02 29.02 28.01 28.17 0.9M
2025-05-29 27.99 29.07 27.96 29.02 0.8M
2025-05-28 28.34 28.48 27.91 28.00 0.4M
2025-05-27 28.40 28.64 28.12 28.29 0.5M
2025-05-26 28.15 28.78 28.15 28.62 0.5M
2025-05-23 28.98 29.15 28.23 28.25 0.9M
2025-05-22 29.30 29.60 28.85 28.85 0.7M
2025-05-21 29.58 29.59 29.12 29.31 0.6M
2025-05-20 29.34 29.78 29.02 29.59 0.6M
2025-05-19 29.21 29.73 28.93 29.34 0.6M
2025-05-16 29.14 29.53 29.00 29.22 0.5M
2025-05-15 29.60 29.60 29.02 29.14 0.6M
2025-05-14 30.47 30.55 29.58 29.74 1.1M
2025-05-13 30.97 31.19 30.07 30.21 1.1M
2025-05-12 30.48 31.12 30.30 30.70 0.7M
2025-05-09 31.31 31.42 30.08 30.17 0.9M
2025-05-08 30.61 31.10 30.40 30.99 1.0M
2025-05-07 31.37 31.51 30.28 30.65 1.4M
2025-05-06 30.57 31.80 30.57 31.06 2.0M
2025-04-30 29.23 30.96 28.92 30.41 2.1M
2025-04-29 28.01 29.10 27.85 28.88 1.0M
2025-04-28 28.40 29.50 28.29 28.50 1.2M
2025-04-25 29.36 29.74 28.67 29.03 1.5M
2025-04-24 30.82 31.09 29.14 29.37 1.9M
2025-04-23 31.03 32.10 30.96 31.09 2.6M
2025-04-22 30.20 32.56 30.20 31.30 3.8M
2025-04-21 28.59 31.08 28.15 30.59 2.5M
2025-04-18 29.11 29.60 28.37 28.59 1.2M
2025-04-17 29.25 30.32 28.01 29.55 2.0M
2025-04-16 28.22 30.50 28.22 29.70 2.4M
2025-04-15 28.34 28.59 27.60 28.50 1.2M
2025-04-14 28.25 29.35 27.50 28.35 1.3M
2025-04-11 26.90 27.99 26.80 27.70 1.1M
2025-04-10 27.00 27.99 26.81 27.10 1.0M
2025-04-09 24.88 26.88 23.90 26.71 1.2M
2025-04-08 25.39 26.13 24.59 25.51 1.1M
2025-04-07 28.63 28.79 24.12 24.76 1.5M
2025-04-03 30.00 30.52 29.80 30.15 0.4M
2025-04-02 30.42 30.77 30.25 30.37 0.5M
2025-04-01 30.07 30.89 30.07 30.57 0.9M
2025-03-31 29.70 30.19 29.40 29.93 0.6M
2025-03-28 30.09 30.55 29.81 29.98 0.6M
2025-03-27 30.50 30.88 29.98 30.35 0.6M
2025-03-26 30.90 31.16 30.52 30.54 0.6M
2025-03-25 30.60 30.99 30.37 30.63 0.6M
2025-03-24 31.68 31.98 30.11 30.81 1.2M
2025-03-21 32.42 32.45 31.66 31.88 1.2M
2025-03-20 32.99 33.05 32.41 32.54 1.0M
2025-03-19 33.68 33.70 32.71 32.85 1.0M
2025-03-18 33.87 34.00 33.46 33.70 1.4M
2025-03-17 33.45 34.28 32.95 33.87 1.8M
2025-03-14 33.50 33.60 32.46 33.19 2.7M
2025-03-13 33.70 34.46 32.42 33.67 3.0M
2025-03-12 33.32 34.63 33.03 34.07 2.3M
2025-03-11 33.29 33.45 32.62 33.10 1.2M
2025-03-10 33.88 34.29 33.08 33.41 1.1M
2025-03-07 34.50 34.96 33.71 33.88 2.1M
2025-03-06 34.00 35.45 33.97 34.71 2.3M
2025-03-05 33.50 34.02 32.91 33.63 1.4M
2025-03-04 32.05 33.99 31.90 33.75 1.9M
2025-03-03 32.87 33.37 32.07 32.21 1.6M
2025-02-28 34.88 34.91 32.42 32.68 2.3M
2025-02-27 37.06 37.06 34.82 35.58 2.5M
2025-02-26 36.80 37.98 36.01 37.08 2.9M
2025-02-25 35.98 38.10 35.70 37.08 3.1M
2025-02-24 38.50 38.50 36.18 36.87 3.8M
2025-02-21 35.80 39.15 35.28 38.96 5.7M
2025-02-20 35.50 36.98 34.38 36.47 3.8M
2025-02-19 34.35 36.24 34.35 35.68 2.8M
2025-02-18 34.80 35.78 33.50 34.59 2.3M
2025-02-17 34.71 35.87 34.00 35.14 2.9M
2025-02-14 32.63 35.39 32.25 34.61 3.0M
2025-02-13 33.40 33.43 32.42 32.66 1.5M
2025-02-12 33.20 33.55 32.90 33.40 1.4M
2025-02-11 33.36 33.75 32.90 33.26 1.4M
2025-02-10 32.68 33.79 32.66 33.77 2.0M
2025-02-07 32.00 32.78 31.60 32.30 2.0M
2025-02-06 31.18 32.45 30.95 32.01 1.9M
2025-02-05 30.66 31.67 30.66 31.17 1.9M
2025-01-27 30.20 30.49 29.39 29.40 0.9M
2025-01-24 28.31 30.24 28.18 29.94 1.5M
2025-01-23 28.90 29.44 28.42 28.53 0.9M
2025-01-22 28.52 28.87 28.24 28.44 0.5M
2025-01-21 29.14 29.27 28.42 28.82 0.6M
2025-01-20 29.00 29.28 28.72 28.97 0.7M
2025-01-17 28.81 29.20 28.45 28.91 0.7M
2025-01-16 29.12 29.48 28.56 28.91 0.7M
2025-01-15 29.40 29.46 28.69 28.77 0.6M
2025-01-14 28.40 29.33 28.25 29.29 0.9M
2025-01-13 27.80 28.29 26.99 28.08 0.5M
2025-01-10 28.30 29.21 28.01 28.01 0.7M
2025-01-09 28.32 28.74 27.72 28.43 0.4M
2025-01-08 28.80 28.84 27.58 28.32 0.5M
2025-01-07 28.26 28.88 27.82 28.82 0.5M
2025-01-06 28.28 28.79 27.75 28.03 0.5M
2025-01-03 29.35 29.59 28.03 28.25 0.6M
2025-01-02 30.20 30.49 28.98 29.18 0.6M