Shanghai Huace Navigation (300627)

300627
🏛️ China →
35.20
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
2023-12-29 29.86 31.24 29.71 31.02 3.9M
2023-12-28 29.44 30.11 29.18 29.87 3.2M
2023-12-27 29.29 29.55 29.00 29.46 1.7M
2023-12-26 29.59 29.76 29.00 29.20 2.2M
2023-12-25 29.57 29.93 29.33 29.71 3.1M
2023-12-22 29.56 29.85 29.25 29.41 2.2M
2023-12-21 29.65 29.98 28.95 29.70 3.2M
2023-12-20 30.19 30.50 29.64 29.66 2.2M
2023-12-19 30.09 30.25 29.62 30.13 1.9M
2023-12-18 30.41 30.62 29.90 30.07 3.0M
2023-12-15 30.66 30.87 30.23 30.38 2.9M
2023-12-14 31.06 31.46 30.62 30.66 2.6M
2023-12-13 31.26 31.78 31.00 31.01 3.6M
2023-12-12 30.70 31.62 30.55 31.39 4.5M
2023-12-11 30.02 30.89 29.58 30.76 4.5M
2023-12-08 29.72 30.14 29.46 29.95 2.9M
2023-12-07 29.90 30.06 29.38 29.72 3.4M
2023-12-06 29.80 30.09 29.61 29.90 1.9M
2023-12-05 30.50 30.59 29.87 29.90 2.4M
2023-12-04 30.89 30.98 30.31 30.53 2.1M
2023-12-01 30.99 31.02 30.37 30.79 2.2M
2023-11-30 31.31 31.31 30.48 30.85 2.3M
2023-11-29 31.68 31.90 31.22 31.31 3.1M
2023-11-28 31.61 32.05 31.53 31.79 3.1M
2023-11-27 30.98 31.90 30.70 31.78 5.4M
2023-11-24 31.13 31.30 30.51 30.88 2.7M
2023-11-23 30.80 31.22 30.57 31.21 2.5M
2023-11-22 31.40 31.73 30.78 30.84 3.5M
2023-11-21 32.16 32.29 31.51 31.59 4.1M
2023-11-20 32.36 32.64 31.82 32.13 8.6M
2023-11-17 31.75 32.83 31.67 32.56 8.0M
2023-11-16 31.25 32.30 31.25 31.85 9.3M
2023-11-15 31.07 31.67 30.99 31.50 5.0M
2023-11-14 30.92 31.08 30.69 31.00 4.2M
2023-11-13 30.45 30.98 30.17 30.92 4.8M
2023-11-10 30.07 30.35 29.97 30.27 1.9M
2023-11-09 30.21 30.41 29.98 30.13 1.7M
2023-11-08 30.75 30.76 30.02 30.13 2.3M
2023-11-07 30.18 30.85 29.91 30.70 4.1M
2023-11-06 29.58 30.47 29.35 30.35 5.8M
2023-11-03 28.81 29.45 28.67 29.26 2.8M
2023-11-02 29.40 29.50 28.58 28.61 3.9M
2023-11-01 29.85 29.94 29.25 29.44 2.8M
2023-10-31 30.18 30.24 29.70 29.91 2.2M
2023-10-30 29.95 30.32 29.45 30.21 3.2M
2023-10-27 30.06 30.45 29.70 30.20 3.9M
2023-10-26 29.70 30.28 28.71 30.14 5.9M
2023-10-25 28.80 30.88 28.80 29.98 11.6M
2023-10-24 27.66 28.25 27.39 28.06 2.7M
2023-10-23 28.04 28.30 27.45 27.62 2.6M
2023-10-20 28.67 29.10 28.01 28.02 2.8M
2023-10-19 28.65 29.10 28.46 28.76 2.5M
2023-10-18 29.59 29.60 28.38 28.61 4.6M
2023-10-17 29.69 29.74 29.14 29.63 2.0M
2023-10-16 30.03 30.09 29.16 29.60 3.2M
2023-10-13 30.28 30.43 29.84 29.93 2.4M
2023-10-12 30.60 30.74 30.22 30.30 2.1M
2023-10-11 30.06 30.75 30.02 30.51 3.5M
2023-10-10 30.05 30.25 29.88 30.05 2.4M
2023-10-09 29.47 29.99 29.27 29.95 3.0M
2023-09-28 29.15 29.40 28.95 29.35 1.6M
2023-09-27 28.88 29.19 28.70 28.98 1.5M
2023-09-26 29.06 29.28 28.88 28.98 1.6M
2023-09-25 29.46 30.00 29.14 29.16 2.3M
2023-09-22 28.95 29.50 28.76 29.46 2.0M
2023-09-21 29.08 29.32 28.90 28.98 1.5M
2023-09-20 29.21 29.45 29.02 29.07 1.7M
2023-09-19 29.49 29.49 29.08 29.21 1.8M
2023-09-18 29.70 29.88 29.29 29.49 2.2M
2023-09-15 30.12 30.26 29.44 29.70 2.6M
2023-09-14 30.05 30.42 29.99 30.04 2.0M
2023-09-13 30.22 30.57 29.81 30.01 3.3M
2023-09-12 30.87 30.87 29.37 30.55 6.3M
2023-09-11 32.19 32.22 30.44 30.70 8.3M
2023-09-08 31.39 32.42 30.96 32.10 6.6M
2023-09-07 32.02 32.02 31.11 31.15 3.1M
2023-09-06 31.35 32.13 31.19 31.99 3.7M
2023-09-05 31.31 31.95 31.31 31.51 1.8M
2023-09-04 31.82 31.83 31.08 31.54 2.2M
2023-09-01 31.59 32.15 31.52 31.56 1.6M
2023-08-31 31.65 31.98 31.45 31.85 1.9M
2023-08-30 31.69 32.18 31.59 31.65 2.6M
2023-08-29 30.18 32.20 30.09 31.46 5.5M
2023-08-28 31.01 31.28 30.21 30.21 4.0M
2023-08-25 30.33 30.39 29.74 29.91 1.8M
2023-08-24 30.09 30.53 29.71 30.25 1.7M
2023-08-23 30.76 30.76 29.96 30.10 2.3M
2023-08-22 30.88 30.88 30.31 30.76 2.4M
2023-08-21 31.05 31.59 30.46 30.49 2.8M
2023-08-18 31.77 32.14 31.03 31.05 2.6M
2023-08-17 30.46 32.46 30.30 31.84 4.0M
2023-08-16 30.82 31.20 30.44 30.46 1.5M
2023-08-15 31.32 31.63 30.89 31.02 1.3M
2023-08-14 31.24 31.57 30.82 31.35 1.5M
2023-08-11 31.50 31.87 31.02 31.24 2.2M
2023-08-10 31.53 31.78 30.37 31.38 5.1M
2023-08-09 31.98 32.26 31.45 31.66 2.5M
2023-08-08 32.27 32.54 31.54 31.77 2.6M
2023-08-07 32.04 32.55 31.87 32.26 2.7M
2023-08-04 31.76 32.10 31.26 31.87 1.6M
2023-08-03 32.01 32.23 31.30 31.46 2.5M
2023-08-02 32.30 32.58 31.98 32.13 1.7M
2023-08-01 32.17 32.68 32.10 32.42 2.1M
2023-07-31 31.40 32.88 31.37 32.17 3.3M
2023-07-28 31.00 31.74 30.92 31.40 2.4M
2023-07-27 31.84 32.10 31.00 31.19 2.5M
2023-07-26 32.20 32.39 31.59 31.69 2.1M
2023-07-25 32.01 32.69 32.01 32.20 3.0M
2023-07-24 31.68 32.66 31.58 32.00 1.8M
2023-07-21 31.69 32.14 31.60 31.92 2.0M
2023-07-20 32.30 32.45 31.55 31.70 3.7M
2023-07-19 32.76 33.08 32.14 32.35 2.1M
2023-07-18 32.37 33.28 32.31 32.77 4.6M
2023-07-17 32.25 32.62 32.01 32.53 3.8M
2023-07-14 32.71 32.71 31.93 32.08 3.5M
2023-07-13 32.92 33.22 32.28 32.70 5.0M
2023-07-12 33.29 33.70 32.52 32.67 6.0M
2023-07-11 33.37 34.29 32.69 33.28 10.3M
2023-07-10 33.30 34.28 32.71 32.85 5.6M
2023-07-07 32.25 33.79 32.23 33.19 8.4M
2023-07-06 32.87 33.46 32.30 32.41 6.0M
2023-07-05 34.12 34.95 32.90 33.18 8.7M
2023-07-04 32.07 34.51 31.80 34.29 13.8M
2023-07-03 32.71 33.45 31.90 32.11 6.5M
2023-06-30 31.82 32.80 31.66 32.47 6.0M
2023-06-29 31.17 32.65 30.77 31.88 7.3M
2023-06-28 31.40 31.55 30.62 30.99 3.4M
2023-06-27 31.01 31.66 30.68 31.48 4.5M
2023-06-26 31.07 31.66 30.58 31.17 4.6M
2023-06-21 31.55 31.80 31.06 31.32 3.7M
2023-06-20 31.53 32.20 31.05 31.85 7.6M
2023-06-19 30.29 32.33 30.20 31.55 12.1M
2023-06-16 29.01 30.19 28.93 29.80 5.1M
2023-06-15 28.87 29.35 28.63 29.20 3.2M
2023-06-14 29.60 29.64 28.01 28.93 6.1M
2023-06-13 29.80 29.97 29.19 29.58 3.4M
2023-06-12 28.45 30.16 28.34 29.99 8.9M
2023-06-09 27.95 28.48 27.76 28.46 2.5M
2023-06-08 27.96 28.21 27.71 27.89 1.6M
2023-06-07 28.00 28.24 27.90 28.11 1.1M
2023-06-06 28.68 28.87 28.05 28.05 2.4M
2023-06-05 28.48 28.97 28.48 28.88 3.0M
2023-06-02 28.19 28.67 28.06 28.48 2.6M
2023-06-01 28.17 28.35 27.90 28.07 1.5M
2023-05-31 28.43 28.52 27.88 28.19 1.8M
2023-05-30 27.86 28.54 27.73 28.45 2.4M
2023-05-29 28.26 28.68 27.90 27.94 1.9M
2023-05-26 28.39 28.49 27.92 28.26 1.8M
2023-05-25 28.80 29.10 28.02 28.27 2.7M
2023-05-24 28.49 28.98 28.41 28.73 1.9M
2023-05-23 28.31 29.04 28.16 28.68 2.5M
2023-05-22 28.35 29.06 28.30 28.57 2.4M
2023-05-19 28.23 28.64 27.91 28.50 2.1M
2023-05-18 28.43 28.90 28.16 28.42 2.2M
2023-05-17 28.30 28.64 28.22 28.42 1.7M
2023-05-16 28.29 28.88 28.03 28.46 3.2M
2023-05-15 27.30 28.65 27.07 28.61 4.8M
2023-05-12 28.79 28.88 27.06 27.20 4.6M
2023-05-11 27.53 29.30 27.48 28.77 5.2M
2023-05-10 27.30 27.75 27.13 27.41 2.0M
2023-05-09 27.70 27.93 27.42 27.48 2.0M
2023-05-08 27.78 28.25 27.56 27.91 2.3M
2023-05-05 28.48 28.54 27.42 27.91 3.3M
2023-05-04 28.30 28.80 28.03 28.33 2.9M
2023-04-28 28.32 29.51 28.29 28.56 4.4M
2023-04-27 27.98 28.80 27.62 28.55 6.8M
2023-04-26 26.76 28.20 26.70 28.15 8.5M
2023-04-25 26.40 27.11 25.67 26.98 7.4M
2023-04-24 26.40 26.79 26.11 26.51 4.3M
2023-04-21 27.09 27.32 26.39 26.41 6.4M
2023-04-20 26.60 27.60 26.60 27.10 7.4M
2023-04-19 27.40 27.40 26.20 26.72 7.5M
2023-04-18 26.85 27.67 26.55 27.40 7.9M
2023-04-17 26.97 27.17 26.42 26.67 6.9M
2023-04-14 27.45 27.80 26.75 26.91 5.7M
2023-04-13 27.84 28.11 27.39 27.45 3.9M
2023-04-12 27.75 28.29 27.70 27.96 4.6M
2023-04-11 27.85 27.93 27.33 27.90 5.1M
2023-04-10 28.27 28.69 27.61 27.65 6.0M
2023-04-07 28.58 28.76 28.06 28.27 4.2M
2023-04-06 28.68 28.68 28.20 28.30 8.4M
2023-04-04 29.30 29.30 28.32 28.80 6.2M
2023-04-03 28.81 29.39 28.63 29.07 6.3M
2023-03-31 28.50 29.06 28.31 28.95 4.2M
2023-03-30 29.00 29.05 28.37 28.51 3.7M
2023-03-29 29.25 29.28 28.61 29.04 3.1M
2023-03-28 29.92 30.02 28.80 28.95 5.2M
2023-03-27 30.70 31.06 29.70 29.91 4.6M
2023-03-24 29.95 31.25 29.84 30.61 6.8M
2023-03-23 29.71 30.17 29.67 29.94 2.7M
2023-03-22 29.29 29.90 29.12 29.85 2.9M
2023-03-21 28.83 29.44 28.83 29.38 2.8M
2023-03-20 29.48 29.62 28.50 28.96 7.3M
2023-03-17 29.54 29.94 29.29 29.46 4.1M
2023-03-16 29.96 30.35 29.31 29.34 3.0M
2023-03-15 31.02 31.18 29.95 30.08 4.9M
2023-03-14 30.93 31.30 30.62 31.04 4.0M
2023-03-13 30.70 31.29 30.54 30.93 4.5M
2023-03-10 31.18 31.49 30.76 30.90 3.9M
2023-03-09 32.17 32.25 31.21 31.43 3.6M
2023-03-08 31.71 32.15 31.40 32.00 2.8M
2023-03-07 32.68 32.87 31.69 31.70 4.7M
2023-03-06 33.04 33.04 32.20 32.70 5.1M
2023-03-03 32.08 33.60 31.58 32.75 18.1M
2023-03-02 32.29 33.28 31.22 31.77 18.9M
2023-03-01 30.10 32.78 30.02 32.09 15.6M
2023-02-28 29.59 30.16 29.35 30.10 5.4M
2023-02-27 29.37 30.08 29.05 29.20 5.0M
2023-02-24 29.85 29.85 29.33 29.51 3.0M
2023-02-23 29.80 29.87 29.36 29.70 2.5M
2023-02-22 29.50 30.10 29.31 29.61 3.8M
2023-02-21 29.72 30.23 29.23 29.57 3.9M
2023-02-20 29.50 29.82 29.23 29.55 2.3M
2023-02-17 30.55 30.67 29.54 29.58 3.1M
2023-02-16 31.19 31.27 30.32 30.55 3.6M
2023-02-15 30.77 31.19 30.70 31.09 3.3M
2023-02-14 30.67 31.65 30.57 30.81 5.2M
2023-02-13 30.45 30.85 30.37 30.50 2.7M
2023-02-10 30.91 31.10 30.08 30.45 2.9M
2023-02-09 29.95 31.22 29.82 30.91 3.0M
2023-02-08 30.51 30.58 29.90 30.01 1.7M
2023-02-07 30.80 30.90 30.30 30.50 1.4M
2023-02-06 30.62 31.00 30.36 30.68 3.4M
2023-02-03 30.17 31.12 30.15 30.70 2.7M
2023-02-02 30.75 30.94 30.17 30.19 2.1M
2023-02-01 30.53 30.96 30.33 30.60 2.3M
2023-01-31 30.25 30.91 30.16 30.64 2.5M
2023-01-30 30.02 30.94 30.02 30.43 3.6M
2023-01-20 29.86 30.29 29.70 29.84 2.2M
2023-01-19 29.34 29.90 29.16 29.86 2.0M
2023-01-18 29.60 29.66 29.12 29.49 1.8M
2023-01-17 28.88 30.45 28.75 29.58 4.1M
2023-01-16 28.20 29.32 28.16 28.88 3.9M
2023-01-13 28.60 28.80 27.80 28.22 3.1M
2023-01-12 28.51 28.66 28.25 28.57 2.4M
2023-01-11 28.45 28.95 28.31 28.34 3.5M
2023-01-10 28.47 28.68 28.06 28.10 4.1M
2023-01-09 28.87 29.62 28.45 28.46 3.6M
2023-01-06 28.79 28.88 28.40 28.81 2.2M
2023-01-05 29.28 29.88 28.41 28.79 5.3M
2023-01-04 29.62 30.07 29.28 29.42 2.4M
2023-01-03 27.80 30.17 27.47 29.61 6.0M