Shanghai Chuangli (603012)

603012
🏛️ China →
5.88
Última Actualización: 2025-09-30
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 5.84 5.93 5.82 5.91 7.5M
2023-12-28 5.75 5.88 5.71 5.85 6.6M
2023-12-27 5.72 5.78 5.67 5.76 5.5M
2023-12-26 5.78 5.82 5.70 5.71 6.3M
2023-12-25 5.88 5.89 5.77 5.81 7.2M
2023-12-22 5.95 5.96 5.85 5.89 10.7M
2023-12-21 5.86 5.95 5.72 5.94 12.9M
2023-12-20 5.85 5.97 5.84 5.89 10.6M
2023-12-19 5.83 5.88 5.79 5.85 7.1M
2023-12-18 5.88 5.93 5.82 5.84 6.8M
2023-12-15 5.96 5.97 5.89 5.92 7.5M
2023-12-14 5.93 6.00 5.92 5.95 8.6M
2023-12-13 5.90 5.98 5.89 5.93 10.6M
2023-12-12 5.83 5.92 5.82 5.91 8.4M
2023-12-11 5.73 5.83 5.68 5.82 7.9M
2023-12-08 5.87 5.89 5.73 5.73 8.6M
2023-12-07 5.89 5.90 5.84 5.87 4.9M
2023-12-06 5.84 5.91 5.84 5.88 5.2M
2023-12-05 5.94 5.97 5.85 5.86 10.6M
2023-12-04 5.95 6.04 5.94 5.98 12.8M
2023-12-01 5.92 5.94 5.88 5.90 7.5M
2023-11-30 5.95 5.96 5.88 5.92 6.8M
2023-11-29 5.99 6.05 5.92 5.94 7.6M
2023-11-28 5.90 6.02 5.87 5.99 8.1M
2023-11-27 5.88 5.93 5.85 5.90 6.0M
2023-11-24 5.93 5.94 5.86 5.89 5.7M
2023-11-23 5.87 5.94 5.85 5.93 5.9M
2023-11-22 5.91 5.94 5.87 5.87 5.7M
2023-11-21 5.97 5.99 5.91 5.92 6.4M
2023-11-20 5.92 5.96 5.88 5.96 6.4M
2023-11-17 5.85 5.92 5.83 5.91 4.8M
2023-11-16 5.88 5.91 5.86 5.86 4.8M
2023-11-15 5.89 5.92 5.87 5.90 5.1M
2023-11-14 5.87 5.89 5.84 5.87 5.7M
2023-11-13 5.82 5.90 5.81 5.89 6.6M
2023-11-10 5.80 5.84 5.77 5.82 4.9M
2023-11-09 5.87 5.87 5.80 5.80 5.8M
2023-11-08 5.81 5.87 5.79 5.85 8.1M
2023-11-07 5.85 5.85 5.77 5.82 4.4M
2023-11-06 5.79 5.86 5.78 5.82 7.0M
2023-11-03 5.69 5.82 5.69 5.77 7.7M
2023-11-02 5.75 5.77 5.68 5.68 8.6M
2023-11-01 5.80 5.81 5.73 5.76 11.0M
2023-10-31 5.77 5.82 5.74 5.78 7.1M
2023-10-30 5.72 5.81 5.70 5.79 9.1M
2023-10-27 5.73 5.77 5.67 5.74 10.2M
2023-10-26 5.72 5.77 5.68 5.76 6.3M
2023-10-25 5.66 5.76 5.65 5.74 5.1M
2023-10-24 5.52 5.65 5.51 5.64 4.9M
2023-10-23 5.64 5.65 5.46 5.49 7.7M
2023-10-20 5.64 5.71 5.62 5.64 4.8M
2023-10-19 5.67 5.73 5.62 5.64 5.4M
2023-10-18 5.76 5.77 5.69 5.69 5.3M
2023-10-17 5.76 5.80 5.74 5.76 6.3M
2023-10-16 5.85 5.87 5.74 5.77 8.1M
2023-10-13 5.93 5.95 5.84 5.85 7.8M
2023-10-12 5.97 5.98 5.93 5.95 4.7M
2023-10-11 6.04 6.04 5.92 5.94 7.5M
2023-10-10 6.08 6.08 6.00 6.02 7.4M
2023-10-09 6.08 6.09 6.02 6.06 8.1M
2023-09-28 6.07 6.10 6.05 6.09 7.8M
2023-09-27 6.08 6.09 6.03 6.07 7.7M
2023-09-26 6.03 6.10 5.99 6.07 8.0M
2023-09-25 5.99 6.04 5.96 6.02 7.0M
2023-09-22 5.88 5.99 5.87 5.99 5.7M
2023-09-21 5.91 5.93 5.87 5.88 4.4M
2023-09-20 5.94 5.95 5.89 5.90 4.5M
2023-09-19 5.98 5.99 5.93 5.95 4.8M
2023-09-18 5.94 6.00 5.90 5.98 6.1M
2023-09-15 5.94 6.00 5.91 5.95 6.6M
2023-09-14 5.95 5.96 5.89 5.92 4.5M
2023-09-13 5.98 6.01 5.91 5.94 6.3M
2023-09-12 6.01 6.04 5.97 6.00 4.9M
2023-09-11 6.00 6.03 5.93 6.01 5.5M
2023-09-08 5.96 6.01 5.94 5.98 4.6M
2023-09-07 6.03 6.07 5.95 5.95 6.7M
2023-09-06 6.04 6.06 6.01 6.05 5.5M
2023-09-05 6.05 6.08 6.01 6.05 7.1M
2023-09-04 6.07 6.08 6.01 6.06 10.7M
2023-09-01 6.06 6.08 6.02 6.07 6.3M
2023-08-31 6.06 6.07 6.01 6.04 8.3M
2023-08-30 6.00 6.10 5.98 6.04 12.4M
2023-08-29 5.80 5.99 5.74 5.99 14.3M
2023-08-28 5.89 5.93 5.77 5.80 17.9M
2023-08-25 5.77 5.80 5.65 5.69 8.7M
2023-08-24 5.80 5.88 5.70 5.74 6.9M
2023-08-23 5.83 5.87 5.78 5.80 4.0M
2023-08-22 5.84 5.90 5.73 5.85 7.5M
2023-08-21 5.86 5.95 5.80 5.81 7.1M
2023-08-18 5.88 5.94 5.85 5.85 6.1M
2023-08-17 5.78 5.89 5.74 5.87 6.0M
2023-08-16 5.82 5.86 5.77 5.79 5.1M
2023-08-15 5.87 5.90 5.82 5.86 4.4M
2023-08-14 5.82 5.87 5.78 5.87 4.9M
2023-08-11 5.92 5.94 5.83 5.84 5.4M
2023-08-10 5.88 5.94 5.87 5.94 5.0M
2023-08-09 5.96 5.96 5.86 5.88 5.8M
2023-08-08 5.93 5.97 5.88 5.95 6.2M
2023-08-07 6.00 6.01 5.90 5.92 8.2M
2023-08-04 6.07 6.11 5.99 6.01 8.4M
2023-08-03 6.15 6.15 6.04 6.06 7.2M
2023-08-02 6.14 6.15 6.10 6.15 4.2M
2023-08-01 6.14 6.18 6.10 6.13 6.2M
2023-07-31 6.11 6.17 6.08 6.16 8.3M
2023-07-28 6.01 6.11 5.97 6.08 8.9M
2023-07-27 6.07 6.12 6.00 6.02 7.0M
2023-07-26 6.12 6.13 6.03 6.05 5.8M
2023-07-25 6.08 6.12 6.06 6.11 6.0M
2023-07-24 6.01 6.09 5.97 6.05 5.3M
2023-07-21 6.08 6.11 5.99 6.03 10.2M
2023-07-20 6.16 6.23 6.09 6.09 8.4M
2023-07-19 6.22 6.24 6.15 6.19 5.2M
2023-07-18 6.16 6.26 6.12 6.21 7.6M
2023-07-17 6.15 6.17 6.10 6.16 5.6M
2023-07-14 6.19 6.22 6.01 6.16 6.4M
2023-07-13 6.10 6.18 6.08 6.15 6.9M
2023-07-12 6.18 6.22 6.08 6.09 6.5M
2023-07-11 6.12 6.21 6.08 6.20 7.8M
2023-07-10 6.15 6.19 6.08 6.09 5.7M
2023-07-07 6.14 6.16 6.10 6.14 4.9M
2023-07-06 6.15 6.18 6.10 6.15 7.1M
2023-07-05 6.19 6.23 6.13 6.15 7.1M
2023-07-04 6.18 6.21 6.14 6.19 7.4M
2023-07-03 6.17 6.21 6.12 6.17 8.2M
2023-06-30 6.20 6.25 6.14 6.17 10.9M
2023-06-29 6.08 6.23 6.07 6.21 12.3M
2023-06-28 6.09 6.11 5.96 6.09 8.1M
2023-06-27 5.98 6.08 5.96 6.08 5.7M
2023-06-26 6.02 6.09 5.95 5.98 8.0M
2023-06-21 6.04 6.10 5.99 6.03 8.0M
2023-06-20 6.08 6.12 6.02 6.04 8.3M
2023-06-19 6.10 6.12 6.05 6.08 8.7M
2023-06-16 6.00 6.20 5.97 6.07 17.9M
2023-06-15 5.90 5.99 5.87 5.99 11.5M
2023-06-14 5.93 5.93 5.86 5.88 5.6M
2023-06-13 5.79 5.95 5.77 5.92 10.2M
2023-06-12 5.72 5.84 5.66 5.82 10.4M
2023-06-09 5.68 5.74 5.67 5.71 4.6M
2023-06-08 5.70 5.73 5.64 5.69 4.7M
2023-06-07 5.76 5.76 5.66 5.68 5.6M
2023-06-06 5.85 5.85 5.72 5.73 8.5M
2023-06-05 5.88 5.89 5.83 5.84 5.3M
2023-06-02 5.79 5.88 5.79 5.86 6.0M
2023-06-01 5.78 5.85 5.75 5.80 5.7M
2023-05-31 5.85 5.88 5.78 5.80 5.8M
2023-05-30 5.90 5.94 5.85 5.90 4.6M
2023-05-29 5.99 6.01 5.88 5.91 5.0M
2023-05-26 5.97 6.00 5.88 5.97 5.1M
2023-05-25 5.91 5.97 5.87 5.95 6.0M
2023-05-24 5.93 5.96 5.90 5.91 5.5M
2023-05-23 6.01 6.01 5.92 5.94 5.7M
2023-05-22 6.01 6.03 5.96 6.01 5.0M
2023-05-19 6.03 6.04 5.96 5.98 4.5M
2023-05-18 5.99 6.07 5.96 6.02 8.7M
2023-05-17 5.87 6.00 5.85 5.98 8.0M
2023-05-16 5.91 5.92 5.86 5.88 4.7M
2023-05-15 5.90 5.91 5.82 5.90 6.2M
2023-05-12 5.96 5.97 5.87 5.88 6.4M
2023-05-11 5.90 5.96 5.87 5.96 7.2M
2023-05-10 5.88 5.94 5.86 5.90 6.3M
2023-05-09 5.91 5.93 5.86 5.87 8.1M
2023-05-08 5.87 5.92 5.86 5.90 6.1M
2023-05-05 5.93 5.94 5.81 5.87 7.9M
2023-05-04 5.74 5.92 5.73 5.89 14.4M
2023-04-28 5.60 5.77 5.60 5.75 9.2M
2023-04-27 5.57 5.65 5.55 5.60 5.8M
2023-04-26 5.40 5.63 5.40 5.60 9.3M
2023-04-25 5.52 5.52 5.31 5.40 7.9M
2023-04-24 5.50 5.52 5.42 5.48 6.6M
2023-04-21 5.56 5.60 5.48 5.48 7.2M
2023-04-20 5.61 5.61 5.54 5.58 6.7M
2023-04-19 5.62 5.64 5.60 5.61 5.5M
2023-04-18 5.69 5.69 5.61 5.63 7.1M
2023-04-17 5.62 5.70 5.61 5.67 6.5M
2023-04-14 5.61 5.65 5.57 5.62 5.8M
2023-04-13 5.67 5.71 5.60 5.61 7.0M
2023-04-12 5.63 5.68 5.62 5.67 4.3M
2023-04-11 5.68 5.68 5.58 5.63 7.7M
2023-04-10 5.72 5.73 5.64 5.64 7.5M
2023-04-07 5.68 5.75 5.68 5.72 5.6M
2023-04-06 5.75 5.75 5.67 5.68 6.8M
2023-04-04 5.84 5.84 5.74 5.75 6.7M
2023-04-03 5.78 5.84 5.78 5.82 6.4M
2023-03-31 5.78 5.82 5.75 5.78 4.9M
2023-03-30 5.79 5.80 5.70 5.77 5.5M
2023-03-29 5.83 5.85 5.77 5.78 5.1M
2023-03-28 5.88 5.89 5.80 5.83 5.4M
2023-03-27 5.93 5.95 5.85 5.87 8.1M
2023-03-24 5.96 6.00 5.92 5.93 11.8M
2023-03-23 5.98 5.99 5.89 5.92 12.2M
2023-03-22 5.93 5.99 5.93 5.97 4.4M
2023-03-21 5.91 5.98 5.89 5.95 4.9M
2023-03-20 5.86 5.96 5.82 5.94 8.3M
2023-03-17 5.80 5.88 5.77 5.82 4.4M
2023-03-16 5.83 5.87 5.75 5.76 5.0M
2023-03-15 5.74 5.88 5.73 5.86 6.3M
2023-03-14 5.82 5.86 5.65 5.70 8.4M
2023-03-13 5.79 5.91 5.78 5.85 8.2M
2023-03-10 5.92 5.92 5.80 5.81 4.9M
2023-03-09 5.93 5.95 5.88 5.93 3.0M
2023-03-08 5.87 5.94 5.85 5.93 4.9M
2023-03-07 5.99 6.01 5.88 5.88 5.6M
2023-03-06 6.00 6.03 5.98 5.99 4.9M
2023-03-03 6.01 6.02 5.96 5.99 4.6M
2023-03-02 5.99 6.02 5.96 5.99 5.2M
2023-03-01 5.95 5.99 5.91 5.99 6.0M
2023-02-28 5.89 5.94 5.86 5.94 4.9M
2023-02-27 5.98 5.98 5.85 5.86 5.6M
2023-02-24 5.98 6.00 5.92 5.96 5.7M
2023-02-23 5.96 6.11 5.95 6.00 10.8M
2023-02-22 5.94 5.96 5.91 5.93 4.4M
2023-02-21 5.96 5.99 5.92 5.96 5.1M
2023-02-20 5.93 5.96 5.86 5.96 4.8M
2023-02-17 5.91 5.97 5.89 5.90 6.7M
2023-02-16 6.04 6.06 5.86 5.90 11.0M
2023-02-15 6.02 6.05 6.00 6.02 6.3M
2023-02-14 6.04 6.06 6.00 6.02 6.8M
2023-02-13 5.98 6.06 5.96 6.05 8.3M
2023-02-10 5.96 6.01 5.93 5.98 7.4M
2023-02-09 5.88 5.97 5.87 5.96 9.6M
2023-02-08 5.92 5.94 5.88 5.88 4.7M
2023-02-07 5.86 5.94 5.85 5.92 6.6M
2023-02-06 5.83 5.89 5.80 5.86 5.9M
2023-02-03 5.86 5.86 5.77 5.82 5.8M
2023-02-02 5.89 5.91 5.84 5.87 5.2M
2023-02-01 5.83 5.91 5.82 5.89 8.5M
2023-01-31 5.83 5.85 5.76 5.83 6.6M
2023-01-30 5.79 5.85 5.78 5.83 7.8M
2023-01-20 5.70 5.78 5.70 5.74 5.0M
2023-01-19 5.67 5.70 5.65 5.68 4.0M
2023-01-18 5.62 5.71 5.62 5.69 5.7M
2023-01-17 5.62 5.66 5.59 5.60 3.9M
2023-01-16 5.61 5.67 5.57 5.64 6.6M
2023-01-13 5.58 5.62 5.55 5.61 6.8M
2023-01-12 5.58 5.64 5.55 5.58 7.8M
2023-01-11 5.56 5.62 5.56 5.61 3.9M
2023-01-10 5.62 5.62 5.54 5.61 4.4M
2023-01-09 5.60 5.64 5.58 5.59 4.4M
2023-01-06 5.57 5.66 5.57 5.59 4.9M
2023-01-05 5.59 5.61 5.55 5.59 4.7M
2023-01-04 5.51 5.61 5.50 5.59 8.4M
2023-01-03 5.42 5.54 5.38 5.51 6.5M