Shanghai Aohua Photoelectricity Endoscope (688212)

688212
🏛️ China →
49.14
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
2024-12-31 40.75 40.89 39.58 40.18 1.2M
2024-12-30 40.97 41.50 39.91 40.68 1.8M
2024-12-27 40.89 42.39 40.45 40.96 1.3M
2024-12-26 40.90 41.78 39.01 41.27 2.6M
2024-12-25 42.60 42.60 40.40 41.00 2.0M
2024-12-24 43.03 43.81 41.45 41.94 2.2M
2024-12-23 44.50 44.58 42.50 42.72 1.2M
2024-12-20 43.44 44.56 42.90 43.76 1.6M
2024-12-19 42.65 43.68 42.21 43.55 1.4M
2024-12-18 44.44 44.44 42.77 42.90 1.1M
2024-12-17 45.10 45.15 43.55 44.15 1.5M
2024-12-16 45.69 45.97 44.98 45.16 0.8M
2024-12-13 46.90 47.57 45.67 45.71 1.1M
2024-12-12 45.99 47.15 45.38 47.05 1.5M
2024-12-11 46.80 47.78 45.23 46.10 2.1M
2024-12-10 46.78 48.00 46.38 46.76 2.3M
2024-12-09 46.98 47.18 45.62 45.80 1.5M
2024-12-06 46.98 48.95 46.75 47.13 1.7M
2024-12-05 47.19 47.49 45.88 46.68 1.1M
2024-12-04 48.48 48.97 46.26 47.30 1.6M
2024-12-03 50.00 50.90 48.20 48.57 1.1M
2024-12-02 49.00 50.88 47.55 49.90 2.1M
2024-11-29 48.45 50.10 47.50 48.40 1.7M
2024-11-28 51.00 52.17 48.37 48.60 1.5M
2024-11-27 49.65 51.11 49.51 51.08 1.1M
2024-11-26 50.00 52.11 49.01 50.20 1.4M
2024-11-25 49.45 50.85 49.20 50.07 0.9M
2024-11-22 51.65 51.65 49.50 49.50 1.0M
2024-11-21 51.75 53.00 51.16 51.51 1.5M
2024-11-20 50.01 52.97 50.01 51.74 1.4M
2024-11-19 49.72 51.27 49.01 50.13 0.6M
2024-11-18 51.16 52.96 49.88 50.03 1.0M
2024-11-15 51.66 53.38 51.16 51.41 1.1M
2024-11-14 53.65 54.97 52.05 52.27 0.8M
2024-11-13 55.60 57.20 53.00 54.62 2.1M
2024-11-12 53.37 57.85 53.04 54.58 2.9M
2024-11-11 52.05 54.27 51.44 53.27 1.5M
2024-11-08 50.24 53.68 49.50 52.05 2.2M
2024-11-07 50.00 50.49 49.06 49.84 1.7M
2024-11-06 50.20 51.24 49.15 50.24 1.1M
2024-11-05 50.80 50.88 48.20 50.40 2.2M
2024-11-04 52.72 52.99 50.02 50.80 2.0M
2024-11-01 53.32 53.75 51.30 52.34 1.0M
2024-10-31 52.68 54.40 52.30 52.90 1.6M
2024-10-30 53.11 53.85 52.11 52.75 1.1M
2024-10-29 53.77 56.65 53.17 53.61 2.1M
2024-10-28 52.27 55.42 51.81 53.78 2.5M
2024-10-25 50.81 53.18 48.88 52.53 3.5M
2024-10-24 51.81 52.50 50.05 51.22 1.3M
2024-10-23 50.60 53.96 50.60 52.07 1.6M
2024-10-22 50.63 52.09 49.72 50.94 1.2M
2024-10-21 50.27 51.51 48.28 51.16 2.2M
2024-10-18 48.33 50.50 47.55 50.00 2.0M
2024-10-17 47.11 49.98 46.87 48.31 1.6M
2024-10-16 46.17 47.88 45.86 46.82 1.2M
2024-10-15 47.80 47.98 46.51 46.82 1.2M
2024-10-14 45.39 48.65 45.00 47.81 2.4M
2024-10-11 47.38 48.56 45.38 45.55 1.1M
2024-10-10 46.99 49.20 44.99 47.93 3.0M
2024-10-09 49.81 51.74 46.13 47.29 4.3M
2024-10-08 58.00 58.00 47.00 51.95 3.9M
2024-09-30 43.80 49.50 43.80 48.90 4.0M
2024-09-27 37.22 42.00 37.22 41.31 2.5M
2024-09-26 34.16 36.89 33.00 36.60 1.9M
2024-09-25 35.35 36.35 34.12 34.36 1.3M
2024-09-24 33.36 35.28 33.00 34.98 1.6M
2024-09-23 32.01 33.95 32.01 33.38 2.2M
2024-09-20 36.12 36.41 31.51 32.00 3.6M
2024-09-19 37.37 37.40 35.91 36.50 1.0M
2024-09-18 39.50 39.66 36.50 37.22 1.6M
2024-09-13 41.14 41.97 39.10 39.40 0.6M
2024-09-12 41.20 42.60 41.19 41.42 0.4M
2024-09-11 40.50 43.15 40.30 41.68 0.9M
2024-09-10 40.27 41.50 40.27 40.60 0.3M
2024-09-09 42.00 42.00 40.30 40.85 0.3M
2024-09-06 41.61 42.68 40.93 41.05 0.6M
2024-09-05 40.83 42.03 40.30 41.54 0.7M
2024-09-04 39.24 41.79 39.24 40.83 0.7M
2024-09-03 38.55 40.33 38.12 39.71 0.6M
2024-09-02 39.63 40.17 38.50 38.50 0.4M
2024-08-30 39.16 41.35 38.50 39.85 1.2M
2024-08-29 37.67 39.35 37.60 39.14 0.5M
2024-08-28 38.85 39.14 37.62 38.32 0.7M
2024-08-27 38.76 39.48 38.32 39.26 0.5M
2024-08-26 38.59 39.66 38.51 38.83 0.6M
2024-08-23 40.00 40.67 38.18 38.96 1.3M
2024-08-22 41.51 41.88 39.80 40.50 1.0M
2024-08-21 42.53 43.35 41.41 41.62 0.7M
2024-08-20 42.12 42.85 41.50 42.80 0.6M
2024-08-19 42.55 43.35 41.72 42.53 0.4M
2024-08-16 41.71 42.35 41.32 41.95 0.5M
2024-08-15 42.12 43.00 41.71 41.78 0.4M
2024-08-14 43.54 43.83 41.94 42.86 0.6M
2024-08-13 45.31 45.33 43.31 43.90 0.8M
2024-08-12 44.12 45.54 43.99 44.76 0.5M
2024-08-09 45.03 46.13 44.50 44.66 0.6M
2024-08-08 45.00 45.71 44.30 44.83 0.7M
2024-08-07 44.75 45.83 43.67 45.18 0.8M
2024-08-06 43.10 45.30 43.10 44.75 0.8M
2024-08-05 42.58 44.24 42.58 42.83 0.8M
2024-08-02 43.53 45.37 43.02 43.20 0.9M
2024-08-01 45.04 45.37 43.58 43.68 0.9M
2024-07-31 42.00 45.37 41.27 45.27 1.2M
2024-07-30 42.05 42.57 41.48 41.69 0.4M
2024-07-29 44.20 44.20 41.90 42.39 0.5M
2024-07-26 43.77 43.79 42.41 43.38 1.0M
2024-07-25 45.62 46.99 43.80 44.20 1.2M
2024-07-24 46.07 46.98 45.70 46.12 0.5M
2024-07-23 48.33 48.33 46.58 46.60 0.6M
2024-07-22 46.37 48.48 45.80 48.33 1.3M
2024-07-19 45.80 47.47 45.80 46.22 0.8M
2024-07-18 43.51 47.18 43.31 46.91 1.7M
2024-07-17 43.10 44.70 42.39 43.90 0.8M
2024-07-16 43.30 43.98 42.80 43.10 0.6M
2024-07-15 43.02 44.28 42.43 43.51 1.4M
2024-07-12 40.91 44.18 40.91 43.05 1.9M
2024-07-11 40.84 42.09 39.80 41.53 1.4M
2024-07-10 38.50 40.79 38.06 39.89 1.4M
2024-07-09 38.46 39.27 37.41 38.50 1.6M
2024-07-08 41.15 41.15 38.32 38.63 1.1M
2024-07-05 38.20 41.58 37.70 41.15 1.5M
2024-07-04 38.88 39.47 38.24 38.75 1.1M
2024-07-03 41.00 41.00 38.12 38.88 1.6M
2024-07-02 42.31 42.57 40.20 40.43 1.8M
2024-07-01 39.73 43.34 38.81 42.61 2.8M
2024-06-28 43.43 43.83 39.35 40.01 3.6M
2024-06-27 46.46 46.47 43.13 43.43 2.4M
2024-06-26 46.27 47.18 45.00 47.00 1.0M
2024-06-25 46.46 47.55 45.80 46.60 0.6M
2024-06-24 46.85 47.44 45.73 46.20 0.6M
2024-06-21 48.50 48.66 47.10 47.48 0.8M
2024-06-20 48.59 49.43 48.39 48.76 0.4M
2024-06-19 49.09 49.10 48.00 48.62 0.5M
2024-06-18 50.40 50.58 48.88 49.18 0.8M
2024-06-17 50.10 50.60 49.26 50.20 0.7M
2024-06-14 51.77 52.11 49.80 50.53 1.0M
2024-06-13 52.10 52.48 51.28 51.75 0.5M
2024-06-12 52.66 53.50 52.01 52.24 0.6M
2024-06-11 51.66 53.49 51.25 53.26 0.8M
2024-06-07 50.16 52.88 50.12 52.01 0.9M
2024-06-06 51.83 51.99 50.49 50.60 0.4M
2024-06-05 51.24 52.88 50.00 51.25 1.1M
2024-06-04 50.82 52.29 50.62 51.29 0.6M
2024-06-03 52.11 52.47 50.62 50.82 0.8M
2024-05-31 52.33 53.58 52.00 52.50 0.9M
2024-05-30 51.09 52.18 50.83 52.10 0.5M
2024-05-29 50.43 51.65 50.01 51.09 0.5M
2024-05-28 50.58 51.97 49.70 50.48 0.8M
2024-05-27 49.00 49.94 48.26 49.71 1.0M
2024-05-24 50.38 50.80 48.93 49.00 0.7M
2024-05-23 51.20 51.54 50.28 50.38 0.6M
2024-05-22 51.78 51.78 50.60 51.20 0.5M
2024-05-21 51.23 52.88 50.83 51.58 0.8M
2024-05-20 51.68 52.20 51.00 51.23 1.0M
2024-05-17 51.77 52.10 51.15 51.59 0.8M
2024-05-16 52.44 53.20 51.58 51.65 1.2M
2024-05-15 53.00 53.18 51.71 52.00 0.9M
2024-05-14 52.82 53.96 51.89 52.97 2.1M
2024-05-13 55.42 55.77 52.50 53.30 2.2M
2024-05-10 56.10 56.68 55.39 55.39 0.5M
2024-05-09 55.00 57.00 54.70 56.10 1.0M
2024-05-08 57.00 58.56 54.81 55.11 1.4M
2024-05-07 57.66 58.68 56.50 57.80 1.4M
2024-05-06 53.67 59.00 52.02 57.23 3.2M
2024-04-30 56.66 56.80 52.80 53.41 2.5M
2024-04-29 56.12 57.68 54.62 56.65 1.3M
2024-04-26 55.00 56.64 54.66 55.40 1.8M
2024-04-25 54.08 56.08 53.30 55.47 1.4M
2024-04-24 54.24 54.53 52.75 54.06 1.4M
2024-04-23 50.63 54.60 49.12 53.80 2.6M
2024-04-22 51.89 52.98 50.58 50.94 2.0M
2024-04-19 53.08 53.08 51.08 52.30 1.3M
2024-04-18 53.09 54.12 51.81 52.79 0.9M
2024-04-17 52.68 55.29 52.16 52.89 2.1M
2024-04-16 52.59 53.49 50.00 52.22 3.3M
2024-04-15 54.30 55.55 52.64 53.50 2.1M
2024-04-12 54.44 55.65 53.21 54.38 1.9M
2024-04-11 55.66 56.13 52.48 54.95 3.7M
2024-04-10 59.06 59.68 55.90 56.47 1.1M
2024-04-09 58.85 59.35 57.59 59.06 0.6M
2024-04-08 59.30 59.59 58.30 58.43 0.4M
2024-04-03 57.60 60.00 57.43 59.26 0.7M
2024-04-02 58.31 58.31 56.81 57.85 0.9M
2024-04-01 60.54 61.00 57.90 58.29 1.4M
2024-03-29 59.31 61.57 58.50 60.54 0.7M
2024-03-28 59.92 60.79 59.13 59.61 0.5M
2024-03-27 61.50 62.50 59.80 59.80 0.5M
2024-03-26 62.18 62.99 61.50 62.00 0.4M
2024-03-25 61.66 63.74 61.66 62.95 0.7M
2024-03-22 62.96 63.14 61.65 62.30 0.3M
2024-03-21 62.71 63.71 62.30 63.00 0.4M
2024-03-20 62.40 63.16 61.11 63.00 0.6M
2024-03-19 63.82 64.59 61.60 62.48 1.3M
2024-03-18 64.76 64.99 62.53 64.60 1.4M
2024-03-15 64.84 66.40 63.10 64.76 0.8M
2024-03-14 63.03 66.52 62.70 65.08 1.9M
2024-03-13 64.17 64.57 62.34 62.76 0.6M
2024-03-12 62.28 65.36 61.81 64.17 1.6M
2024-03-11 58.80 62.95 58.80 62.58 1.4M
2024-03-08 58.30 60.40 58.00 58.74 0.6M
2024-03-07 58.45 60.77 57.99 58.36 0.9M
2024-03-06 61.39 61.42 58.19 58.69 0.8M
2024-03-05 61.50 62.30 60.38 61.01 0.4M
2024-03-04 59.66 62.16 59.18 62.01 0.9M
2024-03-01 61.00 61.20 58.97 59.66 0.5M
2024-02-29 57.89 60.95 56.83 60.66 1.0M
2024-02-28 58.95 62.37 57.57 57.99 1.1M
2024-02-27 55.66 58.99 55.18 58.93 1.2M
2024-02-26 54.50 56.13 53.81 55.71 0.9M
2024-02-23 54.47 54.58 52.84 54.06 0.6M
2024-02-22 55.50 55.88 53.60 54.40 0.8M
2024-02-21 56.19 57.69 55.10 55.58 0.6M
2024-02-20 55.95 57.56 54.88 56.45 0.9M
2024-02-19 56.95 58.99 54.95 55.96 0.9M
2024-02-08 56.50 59.19 52.82 56.90 1.1M
2024-02-07 53.82 56.82 52.45 56.48 1.6M
2024-02-06 48.52 55.15 47.65 53.82 1.0M
2024-02-05 49.75 51.23 46.33 48.98 1.4M
2024-02-02 51.57 51.72 48.80 49.95 0.7M
2024-02-01 48.49 51.99 47.62 51.17 1.1M
2024-01-31 49.60 49.60 47.33 48.58 1.3M
2024-01-30 49.00 49.86 47.83 49.30 1.2M
2024-01-29 51.50 52.50 49.50 49.71 0.8M
2024-01-26 52.13 54.00 50.85 51.12 0.7M
2024-01-25 53.18 54.34 51.32 52.54 1.4M
2024-01-24 50.82 53.58 50.62 52.84 2.0M
2024-01-23 48.80 51.24 46.06 51.02 1.8M
2024-01-22 51.69 51.70 47.77 48.06 2.7M
2024-01-19 52.76 53.49 51.59 51.68 0.6M
2024-01-18 52.55 53.00 50.70 52.76 0.8M
2024-01-17 54.60 54.94 52.33 52.55 1.0M
2024-01-16 55.93 55.93 53.64 54.50 0.9M
2024-01-15 55.86 57.08 55.60 55.93 0.5M
2024-01-12 57.01 57.32 56.12 56.27 0.6M
2024-01-11 56.11 57.79 55.98 57.55 0.6M
2024-01-10 57.36 58.50 55.88 56.46 1.0M
2024-01-09 57.29 58.79 56.42 57.79 0.9M
2024-01-08 57.38 58.30 56.32 56.44 0.9M
2024-01-05 58.56 59.00 57.10 57.50 1.0M
2024-01-04 61.67 61.67 58.52 58.99 1.0M
2024-01-03 61.55 63.50 61.50 61.97 1.1M
2024-01-02 61.63 63.32 61.19 61.62 0.8M