Shanghai Jiao Yun (600676)

600676
🏛️ China →
5.77
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
2021-12-31 4.19 4.32 4.18 4.32 7.8M
2021-12-30 4.22 4.22 4.15 4.19 3.6M
2021-12-29 4.17 4.22 4.15 4.19 2.9M
2021-12-28 4.23 4.27 4.15 4.19 3.9M
2021-12-27 4.23 4.28 4.20 4.23 4.9M
2021-12-24 4.29 4.33 4.21 4.22 5.8M
2021-12-23 4.26 4.33 4.26 4.29 5.1M
2021-12-22 4.42 4.42 4.27 4.29 7.8M
2021-12-21 4.19 4.45 4.18 4.38 13.3M
2021-12-20 4.19 4.24 4.15 4.20 4.1M
2021-12-17 4.20 4.24 4.17 4.19 3.3M
2021-12-16 4.19 4.21 4.15 4.21 2.9M
2021-12-15 4.12 4.21 4.12 4.16 3.2M
2021-12-14 4.15 4.19 4.12 4.15 2.9M
2021-12-13 4.18 4.23 4.14 4.15 3.4M
2021-12-10 4.08 4.16 4.06 4.16 5.4M
2021-12-09 4.07 4.09 4.05 4.09 3.5M
2021-12-08 4.05 4.07 4.03 4.06 2.5M
2021-12-07 4.05 4.07 4.00 4.06 2.9M
2021-12-06 4.05 4.07 4.02 4.04 2.5M
2021-12-03 4.05 4.07 4.03 4.06 2.3M
2021-12-02 4.04 4.08 4.03 4.04 1.9M
2021-12-01 4.03 4.06 4.01 4.06 2.1M
2021-11-30 3.99 4.05 3.98 4.03 3.3M
2021-11-29 3.98 4.00 3.96 3.97 2.6M
2021-11-26 4.00 4.05 4.00 4.02 2.1M
2021-11-25 4.03 4.04 4.00 4.01 2.1M
2021-11-24 4.05 4.05 4.00 4.03 1.6M
2021-11-23 4.01 4.04 4.01 4.03 1.9M
2021-11-22 4.04 4.04 3.99 4.02 2.9M
2021-11-19 4.00 4.05 4.00 4.04 2.1M
2021-11-18 4.00 4.05 3.98 4.02 4.4M
2021-11-17 3.98 4.00 3.97 3.99 1.8M
2021-11-16 3.98 4.01 3.97 3.98 2.5M
2021-11-15 4.00 4.01 3.97 4.00 2.5M
2021-11-12 4.02 4.02 3.96 4.00 2.6M
2021-11-11 3.97 4.00 3.94 3.99 2.3M
2021-11-10 3.97 3.98 3.93 3.97 1.8M
2021-11-09 3.97 3.99 3.96 3.98 1.5M
2021-11-08 3.95 3.99 3.93 3.97 2.3M
2021-11-05 3.96 3.97 3.92 3.93 1.9M
2021-11-04 3.93 3.97 3.93 3.96 1.4M
2021-11-03 3.93 3.97 3.91 3.93 1.5M
2021-11-02 4.01 4.02 3.90 3.93 3.5M
2021-11-01 4.02 4.04 3.94 4.01 1.5M
2021-10-29 4.03 4.05 3.98 4.05 2.3M
2021-10-28 4.05 4.08 3.98 4.00 2.2M
2021-10-27 4.10 4.10 4.02 4.04 1.8M
2021-10-26 4.05 4.12 4.03 4.09 2.8M
2021-10-25 4.02 4.05 3.99 4.02 3.2M
2021-10-22 4.13 4.16 4.00 4.05 6.4M
2021-10-21 4.19 4.19 4.10 4.13 2.1M
2021-10-20 4.13 4.18 4.13 4.16 1.9M
2021-10-19 4.21 4.22 4.13 4.15 2.5M
2021-10-18 4.19 4.21 4.13 4.19 1.7M
2021-10-15 4.25 4.25 4.17 4.19 2.0M
2021-10-14 4.22 4.25 4.19 4.24 1.6M
2021-10-13 4.23 4.27 4.18 4.20 2.4M
2021-10-12 4.31 4.31 4.19 4.23 2.2M
2021-10-11 4.23 4.32 4.22 4.28 4.3M
2021-10-08 4.18 4.25 4.13 4.22 3.2M
2021-09-30 4.05 4.15 4.05 4.14 2.7M
2021-09-29 4.12 4.14 4.04 4.05 3.3M
2021-09-28 4.11 4.16 4.06 4.14 2.8M
2021-09-27 4.22 4.25 4.01 4.09 4.6M
2021-09-24 4.32 4.33 4.22 4.24 3.0M
2021-09-23 4.26 4.37 4.25 4.33 5.1M
2021-09-22 4.20 4.28 4.16 4.26 2.7M
2021-09-17 4.23 4.25 4.14 4.21 4.3M
2021-09-16 4.33 4.33 4.23 4.24 4.6M
2021-09-15 4.26 4.35 4.24 4.32 5.0M
2021-09-14 4.36 4.41 4.26 4.28 5.0M
2021-09-13 4.34 4.39 4.30 4.38 4.3M
2021-09-10 4.38 4.41 4.32 4.34 4.5M
2021-09-09 4.34 4.41 4.31 4.39 4.1M
2021-09-08 4.30 4.36 4.29 4.35 4.0M
2021-09-07 4.25 4.32 4.24 4.30 4.0M
2021-09-06 4.20 4.26 4.19 4.25 5.0M
2021-09-03 4.24 4.25 4.16 4.19 5.0M
2021-09-02 4.27 4.27 4.20 4.22 3.0M
2021-09-01 4.19 4.27 4.14 4.24 5.0M
2021-08-31 4.12 4.24 4.11 4.19 6.6M
2021-08-30 4.17 4.17 4.09 4.12 4.6M
2021-08-27 4.15 4.19 4.11 4.16 3.3M
2021-08-26 4.07 4.17 4.07 4.17 3.9M
2021-08-25 4.08 4.09 4.06 4.09 2.2M
2021-08-24 4.07 4.09 4.05 4.06 2.3M
2021-08-23 4.04 4.08 4.03 4.05 2.5M
2021-08-20 4.03 4.05 4.01 4.04 2.0M
2021-08-19 4.03 4.07 4.03 4.03 2.1M
2021-08-18 4.03 4.05 4.01 4.05 3.1M
2021-08-17 4.15 4.15 4.04 4.04 2.2M
2021-08-16 4.13 4.14 4.10 4.11 2.1M
2021-08-13 4.11 4.13 4.08 4.12 2.2M
2021-08-12 4.07 4.11 4.06 4.10 2.3M
2021-08-11 4.09 4.11 4.05 4.09 3.8M
2021-08-10 4.03 4.07 4.03 4.07 2.1M
2021-08-09 4.05 4.06 4.02 4.04 2.7M
2021-08-06 4.05 4.07 3.99 4.03 3.3M
2021-08-05 4.10 4.12 4.05 4.07 1.9M
2021-08-04 4.12 4.12 4.07 4.10 1.6M
2021-08-03 4.09 4.12 4.06 4.09 2.2M
2021-08-02 4.08 4.10 4.00 4.08 3.2M
2021-07-30 4.11 4.11 4.00 4.08 4.1M
2021-07-29 4.09 4.11 4.05 4.08 2.7M
2021-07-28 4.16 4.18 4.05 4.06 4.0M
2021-07-27 4.16 4.25 4.15 4.18 4.1M
2021-07-26 4.30 4.35 4.16 4.20 6.4M
2021-07-23 4.24 4.65 4.23 4.36 11.2M
2021-07-22 4.18 4.25 4.17 4.24 3.0M
2021-07-21 4.15 4.19 4.14 4.17 2.6M
2021-07-20 4.20 4.20 4.12 4.17 1.6M
2021-07-19 4.18 4.22 4.12 4.16 2.4M
2021-07-16 4.20 4.29 4.18 4.19 2.1M
2021-07-15 4.27 4.27 4.14 4.17 2.9M
2021-07-14 4.30 4.31 4.24 4.27 2.5M
2021-07-13 4.28 4.35 4.23 4.34 3.7M
2021-07-12 4.22 4.27 4.22 4.25 2.2M
2021-07-09 4.22 4.23 4.18 4.22 2.2M
2021-07-08 4.20 4.25 4.18 4.24 2.2M
2021-07-07 4.24 4.26 4.19 4.24 1.7M
2021-07-06 4.22 4.24 4.12 4.24 3.2M
2021-07-05 4.15 4.29 4.13 4.25 5.0M
2021-07-02 4.12 4.14 4.08 4.10 1.9M
2021-07-01 4.14 4.14 4.09 4.09 1.6M
2021-06-30 4.12 4.15 4.08 4.11 2.0M
2021-06-29 4.22 4.22 4.11 4.12 2.2M
2021-06-28 4.19 4.23 4.16 4.21 2.2M
2021-06-25 4.24 4.24 4.15 4.19 3.6M
2021-06-24 4.31 4.31 4.20 4.23 3.0M
2021-06-23 4.31 4.33 4.25 4.27 3.2M
2021-06-22 4.30 4.38 4.29 4.32 2.5M
2021-06-21 4.33 4.41 4.29 4.31 2.3M
2021-06-18 4.33 4.36 4.08 4.34 3.3M
2021-06-17 4.35 4.38 4.29 4.31 2.3M
2021-06-16 4.42 4.44 4.34 4.35 2.1M
2021-06-15 4.44 4.46 4.40 4.40 3.0M
2021-06-11 4.45 4.52 4.43 4.46 3.0M
2021-06-10 4.46 4.48 4.43 4.45 2.0M
2021-06-09 4.42 4.48 4.42 4.46 2.1M
2021-06-08 4.41 4.51 4.41 4.46 3.8M
2021-06-07 4.40 4.44 4.39 4.41 2.0M
2021-06-04 4.50 4.52 4.40 4.42 5.9M
2021-06-03 4.41 4.79 4.39 4.55 8.6M
2021-06-02 4.43 4.45 4.40 4.41 2.0M
2021-06-01 4.46 4.50 4.37 4.44 2.2M
2021-05-31 4.45 4.45 4.38 4.42 1.5M
2021-05-28 4.46 4.48 4.42 4.45 2.2M
2021-05-27 4.45 4.47 4.42 4.46 2.0M
2021-05-26 4.45 4.48 4.42 4.44 1.8M
2021-05-25 4.52 4.52 4.40 4.43 4.9M
2021-05-24 4.49 4.51 4.47 4.49 1.3M
2021-05-21 4.46 4.53 4.46 4.49 1.9M
2021-05-20 4.50 4.50 4.45 4.46 1.7M
2021-05-19 4.54 4.57 4.48 4.50 2.0M
2021-05-18 4.56 4.60 4.52 4.54 1.6M
2021-05-17 4.62 4.66 4.55 4.55 2.3M
2021-05-14 4.56 4.66 4.55 4.62 2.3M
2021-05-13 4.60 4.61 4.55 4.56 1.8M
2021-05-12 4.66 4.66 4.55 4.59 2.3M
2021-05-11 4.47 4.66 4.47 4.64 3.6M
2021-05-10 4.57 4.61 4.48 4.49 3.1M
2021-05-07 4.47 4.59 4.46 4.58 3.0M
2021-05-06 4.46 4.53 4.44 4.48 2.5M
2021-04-30 4.54 4.55 4.44 4.46 2.2M
2021-04-29 4.52 4.64 4.51 4.53 1.9M
2021-04-28 4.60 4.60 4.50 4.52 2.1M
2021-04-27 4.62 4.62 4.53 4.58 1.5M
2021-04-26 4.62 4.68 4.58 4.59 3.2M
2021-04-23 4.69 4.69 4.60 4.61 1.9M
2021-04-22 4.68 4.77 4.63 4.68 2.5M
2021-04-21 4.72 4.79 4.66 4.67 2.3M
2021-04-20 4.71 4.83 4.70 4.76 3.6M
2021-04-19 4.75 4.78 4.66 4.73 3.7M
2021-04-16 4.53 4.78 4.53 4.70 4.5M
2021-04-15 4.40 4.66 4.40 4.56 3.7M
2021-04-14 4.45 4.52 4.35 4.44 3.8M
2021-04-13 4.60 4.60 4.44 4.46 3.2M
2021-04-12 4.68 4.68 4.58 4.60 1.7M
2021-04-09 4.65 4.68 4.62 4.66 1.5M
2021-04-08 4.70 4.72 4.65 4.67 2.4M
2021-04-07 4.72 4.73 4.67 4.71 1.3M
2021-04-06 4.60 4.78 4.60 4.70 2.0M
2021-04-02 4.72 4.76 4.66 4.67 2.3M
2021-04-01 4.65 4.77 4.64 4.75 2.2M
2021-03-31 4.65 4.72 4.65 4.65 1.6M
2021-03-30 4.73 4.75 4.66 4.69 1.8M
2021-03-29 4.74 4.85 4.70 4.75 4.0M
2021-03-26 4.56 4.89 4.54 4.75 5.3M
2021-03-25 4.64 4.66 4.55 4.55 3.0M
2021-03-24 4.68 4.72 4.63 4.64 1.8M
2021-03-23 4.76 4.82 4.63 4.65 3.7M
2021-03-22 4.82 4.85 4.72 4.78 2.7M
2021-03-19 4.82 4.91 4.78 4.86 3.5M
2021-03-18 4.79 4.86 4.77 4.81 4.2M
2021-03-17 4.78 4.83 4.70 4.78 3.6M
2021-03-16 4.76 4.81 4.67 4.76 2.3M
2021-03-15 4.65 4.86 4.60 4.73 4.7M
2021-03-12 4.69 4.71 4.56 4.67 3.6M
2021-03-11 4.59 4.66 4.55 4.64 2.8M
2021-03-10 4.69 4.72 4.53 4.54 5.1M
2021-03-09 4.57 4.84 4.56 4.70 9.1M
2021-03-08 4.86 4.92 4.63 4.63 12.9M
2021-03-05 4.34 4.81 4.34 4.81 11.8M
2021-03-04 4.43 4.52 4.36 4.37 3.3M
2021-03-03 4.52 4.52 4.44 4.47 2.8M
2021-03-02 4.46 4.53 4.42 4.50 3.5M
2021-03-01 4.24 4.47 4.23 4.45 5.2M
2021-02-26 4.18 4.26 4.15 4.23 2.6M
2021-02-25 4.27 4.29 4.18 4.20 2.3M
2021-02-24 4.28 4.37 4.21 4.26 3.4M
2021-02-23 4.40 4.42 4.24 4.25 5.6M
2021-02-22 4.25 4.45 4.21 4.42 7.1M
2021-02-19 4.10 4.43 4.09 4.25 6.3M
2021-02-18 4.05 4.20 4.03 4.13 3.6M
2021-02-10 3.94 4.11 3.94 4.06 3.4M
2021-02-09 3.93 4.00 3.92 3.97 1.9M
2021-02-08 3.90 4.01 3.88 3.97 2.7M
2021-02-05 3.99 4.07 3.88 3.90 3.5M
2021-02-04 4.00 4.07 3.98 3.99 2.1M
2021-02-03 4.17 4.17 4.03 4.05 2.9M
2021-02-02 4.22 4.22 4.12 4.12 1.8M
2021-02-01 4.17 4.22 4.15 4.18 1.6M
2021-01-29 4.20 4.27 4.13 4.17 2.0M
2021-01-28 4.28 4.32 4.19 4.20 1.9M
2021-01-27 4.26 4.36 4.23 4.27 1.5M
2021-01-26 4.28 4.35 4.25 4.26 2.0M
2021-01-25 4.49 4.51 4.30 4.31 3.3M
2021-01-22 4.46 4.57 4.41 4.47 3.3M
2021-01-21 4.57 4.60 4.41 4.48 4.6M
2021-01-20 4.63 4.85 4.53 4.57 7.0M
2021-01-19 4.36 4.57 4.34 4.56 4.5M
2021-01-18 4.30 4.39 4.30 4.35 2.0M
2021-01-15 4.28 4.37 4.25 4.30 3.3M
2021-01-14 4.19 4.29 4.16 4.25 2.6M
2021-01-13 4.32 4.38 4.18 4.19 4.4M
2021-01-12 4.31 4.40 4.27 4.34 2.4M
2021-01-11 4.32 4.41 4.22 4.33 5.0M
2021-01-08 4.51 4.53 4.40 4.43 3.4M
2021-01-07 4.64 4.66 4.43 4.52 6.2M
2021-01-06 4.70 4.75 4.61 4.64 4.2M
2021-01-05 4.85 4.91 4.70 4.72 4.3M
2021-01-04 4.89 4.98 4.80 4.85 4.6M