Shanghai Karon EcoValve (301151)

301151
🏛️ China →
20.48
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 20.66 20.70 20.47 20.54 125.9K
09:35 20.53 20.67 20.53 20.63 62.1K
09:40 20.63 20.70 20.61 20.66 57.3K
09:45 20.65 20.68 20.59 20.59 40.6K
09:50 20.57 20.57 20.50 20.52 63.7K
09:55 20.51 20.55 20.46 20.50 84.1K
10:00 20.50 20.50 20.46 20.48 50.3K
10:05 20.48 20.65 20.47 20.65 25.6K
10:10 20.64 20.71 20.63 20.70 47.7K
10:15 20.70 20.80 20.70 20.74 58.3K
10:20 20.74 20.85 20.74 20.85 98.3K
10:25 20.85 20.88 20.83 20.85 39.2K
10:30 20.86 20.88 20.82 20.85 56.7K
10:35 20.84 20.84 20.79 20.81 108.6K
10:40 20.82 20.84 20.80 20.82 37.0K
10:45 20.83 20.83 20.75 20.75 37.9K
10:50 20.78 20.78 20.74 20.74 20.6K
10:55 20.74 20.77 20.74 20.75 12.2K
11:00 20.75 20.81 20.75 20.77 22.4K
11:05 20.77 20.77 20.76 20.76 10.4K
11:10 20.76 20.76 20.73 20.75 14.1K
11:15 20.75 20.76 20.70 20.70 17.9K
11:20 20.71 20.74 20.69 20.69 59.2K
11:25 20.70 20.72 20.69 20.70 8.0K
13:00 20.69 20.69 20.65 20.65 11.5K
13:05 20.63 20.65 20.63 20.65 18.3K
13:10 20.64 20.67 20.64 20.66 11.5K
13:15 20.66 20.66 20.62 20.63 18.9K
13:20 20.64 20.66 20.63 20.63 22.3K
13:25 20.62 20.64 20.60 20.62 84.5K
13:30 20.63 20.63 20.59 20.60 23.2K
13:35 20.59 20.60 20.58 20.59 19.7K
13:40 20.59 20.59 20.58 20.58 13.5K
13:45 20.58 20.62 20.58 20.61 39.2K
13:50 20.61 20.61 20.52 20.53 27.4K
13:55 20.53 20.56 20.52 20.55 51.8K
14:00 20.55 20.56 20.51 20.56 98.1K
14:05 20.56 20.57 20.52 20.56 16.9K
14:10 20.56 20.57 20.52 20.52 12.3K
14:15 20.52 20.56 20.52 20.53 22.6K
14:20 20.53 20.56 20.48 20.48 73.6K
14:25 20.49 20.50 20.43 20.47 93.2K
14:30 20.48 20.53 20.45 20.46 44.2K
14:35 20.46 20.50 20.44 20.46 42.6K
14:40 20.46 20.52 20.46 20.51 23.8K
14:45 20.50 20.52 20.48 20.48 51.9K
14:50 20.49 20.49 20.46 20.48 43.1K
14:55 20.47 20.48 20.46 20.47 42.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 20.68 20.88 20.47 20.48 2.2M
2025-09-29 20.41 20.86 20.14 20.70 2.2M
2025-09-26 20.68 20.89 20.43 20.48 2.1M
2025-09-25 20.92 21.11 20.68 20.70 2.5M
2025-09-24 20.83 21.00 20.44 21.00 1.9M
2025-09-23 21.30 21.40 20.38 20.87 4.2M
2025-09-22 21.50 21.74 21.19 21.32 2.8M
2025-09-19 21.57 22.07 21.38 21.67 2.8M
2025-09-18 21.96 22.14 21.60 21.62 3.8M
2025-09-17 22.14 22.37 22.01 22.05 2.5M
2025-09-16 21.82 22.22 21.80 22.19 3.3M
2025-09-15 22.01 22.15 21.77 21.90 2.0M
2025-09-12 22.21 22.30 21.96 22.07 3.0M
2025-09-11 21.80 22.17 21.55 22.12 3.6M
2025-09-10 21.98 22.15 21.80 21.87 2.3M
2025-09-09 22.20 22.21 21.71 21.82 3.0M
2025-09-08 21.99 22.25 21.81 22.20 3.6M
2025-09-05 21.39 21.99 21.10 21.99 3.5M
2025-09-04 21.61 22.05 21.20 21.35 4.2M
2025-09-03 22.11 22.20 21.51 21.53 3.9M
2025-09-02 22.67 22.73 21.67 22.00 6.3M
2025-09-01 22.65 22.98 22.42 22.78 7.0M
2025-08-29 22.65 22.69 22.25 22.44 5.2M
2025-08-28 23.05 23.44 21.85 22.60 9.0M
2025-08-27 23.72 24.07 23.07 23.19 7.3M
2025-08-26 24.16 24.25 23.78 23.82 6.5M
2025-08-25 24.24 24.46 23.84 24.15 9.4M
2025-08-22 24.28 24.58 24.12 24.28 8.1M
2025-08-21 25.21 25.55 24.21 24.42 10.7M
2025-08-20 25.05 25.69 24.31 25.20 15.1M
2025-08-19 26.36 28.50 25.53 25.90 30.5M
2025-08-18 22.33 26.26 22.11 26.26 28.3M
2025-08-15 21.54 21.88 21.28 21.88 5.6M
2025-08-14 22.06 22.08 21.32 21.35 7.7M
2025-08-13 22.27 22.27 21.80 22.06 5.8M
2025-08-12 22.45 22.45 22.00 22.10 6.2M
2025-08-11 22.66 22.78 22.34 22.55 9.7M
2025-08-08 21.79 22.79 21.68 22.59 14.0M
2025-08-07 21.98 22.06 21.59 21.76 6.5M
2025-08-06 22.12 22.28 21.96 22.01 8.1M
2025-08-05 22.50 22.84 22.07 22.33 8.8M
2025-08-04 22.05 22.62 21.89 22.48 9.7M
2025-08-01 22.68 22.73 21.90 21.91 12.9M
2025-07-31 23.09 24.32 23.03 23.12 14.3M
2025-07-30 23.31 25.45 23.31 23.97 22.4M
2025-07-29 22.88 23.74 21.95 22.90 18.0M
2025-07-28 22.03 22.98 22.03 22.80 13.8M
2025-07-25 23.88 24.00 22.03 22.08 20.7M
2025-07-24 22.49 26.47 22.05 24.47 26.0M
2025-07-23 29.91 29.91 24.11 24.11 40.3M
2025-07-22 25.56 25.56 25.00 25.56 13.3M
2025-07-21 21.30 21.30 21.30 21.30 5.6M
2025-07-18 17.85 17.90 17.58 17.75 4.3M
2025-07-17 17.71 18.10 17.61 17.85 5.1M
2025-07-16 17.80 17.96 17.59 17.69 4.6M
2025-07-15 17.65 17.87 17.30 17.87 5.0M
2025-07-14 17.46 17.93 17.46 17.72 3.4M
2025-07-11 17.58 17.70 17.28 17.53 3.2M
2025-07-10 17.64 17.75 17.28 17.58 3.9M
2025-07-09 17.65 17.90 17.60 17.65 3.4M
2025-07-08 17.90 17.92 17.55 17.70 4.8M
2025-07-07 17.01 17.87 16.95 17.69 7.2M
2025-07-04 17.26 17.71 17.04 17.10 4.6M
2025-07-03 17.20 17.39 17.18 17.29 2.5M
2025-07-02 17.21 17.35 17.02 17.27 3.7M
2025-07-01 17.45 17.65 17.19 17.28 4.0M
2025-06-30 17.40 17.52 17.22 17.45 5.2M
2025-06-27 17.09 17.98 17.09 17.48 8.0M
2025-06-26 17.28 17.49 17.06 17.10 5.2M
2025-06-25 17.15 17.72 17.05 17.16 6.4M
2025-06-24 17.05 17.17 16.91 17.11 5.0M
2025-06-23 16.64 17.21 16.36 17.05 6.1M
2025-06-20 16.35 17.25 16.22 16.88 6.7M
2025-06-19 16.53 16.69 16.19 16.25 2.8M
2025-06-18 16.67 16.80 16.50 16.56 2.3M
2025-06-17 16.85 17.05 16.61 16.79 2.9M
2025-06-16 16.35 16.93 16.35 16.81 3.7M
2025-06-13 16.80 17.04 16.31 16.50 4.3M
2025-06-12 16.53 17.15 16.47 16.85 5.9M
2025-06-11 16.69 16.79 16.46 16.62 5.3M
2025-06-10 17.00 17.11 16.52 16.65 6.1M
2025-06-09 17.01 17.23 16.58 17.04 9.8M
2025-06-06 16.30 17.88 16.30 17.23 12.7M
2025-06-05 16.25 16.68 16.03 16.37 3.8M
2025-06-04 16.25 16.34 16.05 16.15 1.9M
2025-06-03 16.05 16.44 15.83 16.27 2.6M
2025-05-30 16.47 16.54 16.10 16.23 2.9M
2025-05-29 16.23 16.50 16.15 16.49 2.5M
2025-05-28 16.22 16.43 16.15 16.23 2.0M
2025-05-27 16.24 16.36 16.10 16.25 2.1M
2025-05-26 15.94 16.27 15.88 16.24 2.1M
2025-05-23 16.07 16.28 15.90 15.90 2.2M
2025-05-22 16.41 16.51 15.93 16.05 2.7M
2025-05-21 16.33 16.64 16.20 16.41 2.7M
2025-05-20 16.18 16.58 16.06 16.43 4.4M
2025-05-19 16.01 16.53 15.98 16.22 3.6M
2025-05-16 16.52 16.58 15.97 16.11 3.9M
2025-05-15 15.90 16.32 15.83 16.07 3.3M
2025-05-14 16.05 16.18 15.82 15.95 2.3M
2025-05-13 16.31 16.37 15.94 16.19 3.6M
2025-05-12 15.80 16.31 15.79 16.30 4.6M
2025-05-09 15.93 16.04 15.65 15.70 2.6M
2025-05-08 15.72 16.10 15.68 15.93 3.7M
2025-05-07 15.55 16.20 15.55 16.03 5.9M
2025-05-06 15.28 15.55 15.28 15.51 4.4M
2025-04-30 15.56 15.73 15.25 15.28 5.6M
2025-04-29 14.94 16.97 14.62 15.73 8.4M
2025-04-28 14.89 15.08 14.60 14.62 1.9M
2025-04-25 14.68 14.90 14.52 14.69 1.7M
2025-04-24 14.65 14.77 14.40 14.58 1.6M
2025-04-23 14.39 14.86 14.39 14.65 2.3M
2025-04-22 14.27 14.44 14.18 14.39 1.6M
2025-04-21 14.12 14.28 13.94 14.27 1.4M
2025-04-18 14.04 14.20 13.85 14.12 1.5M
2025-04-17 13.85 14.25 13.75 14.05 1.6M
2025-04-16 14.00 14.08 13.62 13.81 1.4M
2025-04-15 13.93 14.09 13.83 14.06 1.2M
2025-04-14 13.94 14.19 13.94 14.01 1.6M
2025-04-11 13.77 14.00 13.72 13.78 2.1M
2025-04-10 13.80 14.28 13.70 13.90 3.2M
2025-04-09 13.01 13.70 12.25 13.60 3.8M
2025-04-08 12.78 13.45 12.72 13.15 3.7M
2025-04-07 14.64 14.64 12.34 12.47 4.9M
2025-04-03 15.44 15.51 15.18 15.43 1.5M
2025-04-02 15.45 15.72 15.35 15.50 1.3M
2025-04-01 15.28 15.74 15.24 15.47 2.1M
2025-03-31 15.24 15.27 14.82 15.15 1.9M
2025-03-28 15.83 15.90 15.23 15.28 2.6M
2025-03-27 16.09 16.09 15.58 15.74 2.4M
2025-03-26 15.68 16.12 15.56 16.06 3.5M
2025-03-25 15.55 15.84 15.40 15.67 3.0M
2025-03-24 16.71 16.72 15.20 15.65 5.9M
2025-03-21 16.32 17.05 16.20 16.52 7.3M
2025-03-20 16.16 16.35 15.94 16.33 2.9M
2025-03-19 16.29 16.36 16.09 16.17 2.2M
2025-03-18 16.17 16.37 16.17 16.31 1.7M
2025-03-17 16.27 16.29 16.10 16.24 2.1M
2025-03-14 15.84 16.27 15.77 16.20 2.4M
2025-03-13 16.10 16.10 15.66 15.89 2.0M
2025-03-12 16.07 16.15 15.99 16.02 1.4M
2025-03-11 16.09 16.14 15.87 16.07 1.5M
2025-03-10 16.03 16.19 15.95 16.16 1.8M
2025-03-07 16.01 16.13 15.92 16.03 1.3M
2025-03-06 15.99 16.11 15.94 16.09 2.0M
2025-03-05 15.91 16.00 15.80 15.97 1.3M
2025-03-04 15.70 16.06 15.60 15.99 1.8M
2025-03-03 15.56 15.92 15.56 15.70 1.6M
2025-02-28 15.89 15.95 15.49 15.55 2.1M
2025-02-27 16.06 16.13 15.68 15.95 2.1M
2025-02-26 15.80 16.17 15.80 16.14 2.6M
2025-02-25 15.75 15.91 15.72 15.77 1.6M
2025-02-24 15.73 16.06 15.65 15.95 2.3M
2025-02-21 15.55 15.79 15.43 15.72 2.3M
2025-02-20 15.55 15.60 15.42 15.55 1.8M
2025-02-19 15.22 15.64 15.13 15.55 2.7M
2025-02-18 15.52 15.80 15.20 15.22 2.5M
2025-02-17 15.25 15.51 15.25 15.47 1.7M
2025-02-14 15.25 15.33 15.18 15.28 1.0M
2025-02-13 15.45 15.45 15.19 15.20 1.3M
2025-02-12 15.40 15.46 15.31 15.42 1.5M
2025-02-11 15.57 15.57 15.32 15.40 1.4M
2025-02-10 15.51 15.56 15.34 15.56 2.1M
2025-02-07 15.45 15.61 15.28 15.49 2.6M
2025-02-06 14.92 15.42 14.91 15.33 1.8M
2025-02-05 14.88 15.06 14.82 15.04 1.4M
2025-01-27 14.78 15.17 14.71 14.80 2.0M
2025-01-24 14.58 14.77 14.50 14.68 1.3M
2025-01-23 14.62 14.90 14.56 14.56 1.5M
2025-01-22 14.76 14.78 14.54 14.58 1.0M
2025-01-21 14.93 14.99 14.62 14.74 1.5M
2025-01-20 14.67 14.99 14.52 14.84 1.6M
2025-01-17 14.58 14.64 14.44 14.53 1.4M
2025-01-16 14.58 14.82 14.42 14.56 1.6M
2025-01-15 14.71 14.87 14.57 14.59 1.5M
2025-01-14 14.30 14.74 14.20 14.74 2.5M
2025-01-13 14.09 14.34 13.86 14.20 1.3M
2025-01-10 14.51 14.60 14.09 14.09 1.4M
2025-01-09 14.49 14.61 14.42 14.49 1.4M
2025-01-08 14.51 14.62 14.05 14.56 2.3M
2025-01-07 14.15 14.53 14.07 14.52 1.9M
2025-01-06 14.02 14.33 13.73 14.13 1.7M
2025-01-03 14.85 14.85 14.03 14.08 2.9M
2025-01-02 15.20 15.43 14.62 14.74 2.3M