Shanghai Lingang B (900928)

900928
🏛️ China →
0.66
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 0.61 0.61 0.61 0.61 11.8K
09:40 0.61 0.61 0.61 0.61 14.0K
09:45 0.61 0.61 0.61 0.61 11.2K
09:50 0.61 0.61 0.61 0.61 10.6K
09:55 0.61 0.61 0.61 0.61 0.5K
10:05 0.61 0.61 0.61 0.61 36.2K
10:10 0.61 0.61 0.61 0.61 7.4K
10:15 0.61 0.61 0.61 0.61 5.8K
10:20 0.61 0.61 0.61 0.61 7.8K
10:25 0.61 0.61 0.61 0.61 18.1K
10:35 0.61 0.61 0.61 0.61 1.1K
10:50 0.61 0.61 0.61 0.61 30.0K
10:55 0.61 0.61 0.61 0.61 1.0K
11:00 0.61 0.61 0.61 0.61 2.6K
11:05 0.61 0.61 0.61 0.61 1.7K
11:10 0.61 0.61 0.61 0.61 1.0K
11:15 0.61 0.61 0.61 0.61 1.0K
11:20 0.61 0.61 0.61 0.61 19.2K
13:00 0.61 0.61 0.61 0.61 32.0K
13:05 0.61 0.61 0.61 0.61 14.0K
13:10 0.61 0.61 0.61 0.61 8.5K
13:20 0.61 0.61 0.61 0.61 12.0K
13:25 0.61 0.61 0.61 0.61 11.3K
13:30 0.61 0.61 0.61 0.61 10.3K
13:35 0.61 0.61 0.61 0.61 8.5K
13:40 0.61 0.61 0.61 0.61 18.2K
13:45 0.61 0.62 0.61 0.62 18.7K
13:50 0.62 0.62 0.62 0.62 5.4K
13:55 0.62 0.62 0.62 0.62 18.9K
14:00 0.62 0.62 0.62 0.62 43.4K
14:05 0.62 0.62 0.62 0.62 16.8K
14:10 0.62 0.62 0.62 0.62 2.1K
14:15 0.62 0.62 0.62 0.62 2.3K
14:20 0.62 0.62 0.62 0.62 2.5K
14:25 0.62 0.62 0.62 0.62 24.3K
14:30 0.62 0.62 0.62 0.62 18.5K
14:35 0.62 0.62 0.62 0.62 3.4K
14:40 0.62 0.62 0.62 0.62 9.2K
14:45 0.62 0.62 0.62 0.62 18.4K
14:50 0.62 0.62 0.62 0.62 19.0K
14:55 0.62 0.62 0.62 0.62 3.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 0.64 0.66 0.64 0.66 1.5M
2025-09-26 0.63 0.64 0.63 0.64 0.5M
2025-09-25 0.64 0.65 0.63 0.63 1.1M
2025-09-24 0.62 0.65 0.62 0.64 3.2M
2025-09-23 0.61 0.62 0.61 0.62 0.5M
2025-09-22 0.61 0.61 0.61 0.61 0.2M
2025-09-19 0.60 0.61 0.60 0.61 0.6M
2025-09-18 0.60 0.60 0.60 0.60 0.1M
2025-09-17 0.60 0.60 0.60 0.60 0.2M
2025-09-16 0.60 0.60 0.60 0.60 0.2M
2025-09-15 0.61 0.61 0.60 0.60 0.3M
2025-09-12 0.60 0.61 0.60 0.60 0.2M
2025-09-11 0.60 0.60 0.60 0.60 0.3M
2025-09-10 0.61 0.61 0.60 0.60 0.4M
2025-09-09 0.61 0.62 0.61 0.61 0.3M
2025-09-08 0.62 0.62 0.61 0.61 0.3M
2025-09-05 0.61 0.62 0.61 0.61 0.1M
2025-09-04 0.61 0.61 0.60 0.61 0.3M
2025-09-03 0.61 0.62 0.61 0.61 0.1M
2025-09-02 0.62 0.62 0.61 0.61 0.2M
2025-09-01 0.62 0.62 0.61 0.62 0.2M
2025-08-29 0.62 0.62 0.61 0.61 0.2M
2025-08-28 0.61 0.62 0.61 0.62 0.2M
2025-08-27 0.61 0.62 0.61 0.61 0.5M
2025-08-26 0.63 0.63 0.61 0.61 0.9M
2025-08-25 0.62 0.63 0.62 0.63 0.8M
2025-08-22 0.62 0.62 0.61 0.62 0.3M
2025-08-21 0.62 0.63 0.62 0.62 0.3M
2025-08-20 0.61 0.62 0.61 0.62 0.4M
2025-08-19 0.62 0.62 0.61 0.61 0.4M
2025-08-18 0.62 0.62 0.62 0.62 0.5M
2025-08-15 0.61 0.62 0.61 0.62 0.2M
2025-08-14 0.62 0.63 0.61 0.61 0.5M
2025-08-13 0.62 0.63 0.62 0.62 0.3M
2025-08-12 0.62 0.62 0.61 0.62 0.2M
2025-08-11 0.62 0.62 0.61 0.62 0.4M
2025-08-08 0.62 0.62 0.61 0.62 0.2M
2025-08-07 0.61 0.62 0.61 0.62 0.3M
2025-08-06 0.62 0.62 0.61 0.61 0.4M
2025-08-05 0.61 0.62 0.61 0.62 0.2M
2025-08-04 0.62 0.62 0.61 0.61 0.6M
2025-08-01 0.62 0.63 0.62 0.63 0.4M
2025-07-31 0.63 0.63 0.62 0.63 0.4M
2025-07-30 0.63 0.63 0.63 0.63 0.8M
2025-07-29 0.65 0.66 0.65 0.66 1.6M
2025-07-28 0.64 0.65 0.64 0.65 0.6M
2025-07-25 0.63 0.64 0.62 0.64 0.7M
2025-07-24 0.62 0.63 0.62 0.63 0.4M
2025-07-23 0.62 0.62 0.62 0.62 0.3M
2025-07-22 0.62 0.62 0.61 0.62 0.3M
2025-07-21 0.61 0.62 0.61 0.61 0.2M
2025-07-18 0.61 0.61 0.61 0.61 0.2M
2025-07-17 0.61 0.61 0.61 0.61 0.1M
2025-07-16 0.61 0.61 0.61 0.61 0.1M
2025-07-15 0.61 0.61 0.60 0.61 0.2M
2025-07-14 0.60 0.61 0.60 0.61 0.3M
2025-07-11 0.60 0.61 0.60 0.61 0.3M
2025-07-10 0.60 0.60 0.60 0.60 0.2M
2025-07-09 0.60 0.60 0.60 0.60 0.1M
2025-07-08 0.59 0.60 0.59 0.60 0.1M
2025-07-07 0.59 0.60 0.59 0.59 0.1M
2025-07-04 0.59 0.60 0.59 0.60 0.1M
2025-07-03 0.60 0.60 0.59 0.60 0.1M
2025-07-02 0.60 0.60 0.59 0.60 0.1M
2025-07-01 0.60 0.60 0.60 0.60 0.1M
2025-06-30 0.60 0.60 0.59 0.60 0.1M
2025-06-27 0.60 0.60 0.59 0.60 0.4M
2025-06-26 0.59 0.60 0.59 0.59 0.4M
2025-06-25 0.59 0.59 0.58 0.59 0.2M
2025-06-24 0.58 0.59 0.58 0.59 0.1M
2025-06-23 0.59 0.59 0.58 0.58 0.2M
2025-06-20 0.58 0.59 0.58 0.58 0.1M
2025-06-19 0.59 0.60 0.58 0.58 0.3M
2025-06-18 0.59 0.60 0.59 0.59 0.2M
2025-06-17 0.59 0.59 0.59 0.59 0.0M
2025-06-16 0.59 0.59 0.59 0.59 0.1M
2025-06-13 0.59 0.59 0.59 0.59 0.1M
2025-06-12 0.59 0.59 0.59 0.59 0.0M
2025-06-11 0.58 0.59 0.58 0.59 0.0M
2025-06-10 0.59 0.59 0.59 0.59 0.1M
2025-06-09 0.59 0.59 0.58 0.59 0.1M
2025-06-06 0.58 0.59 0.58 0.59 0.0M
2025-06-05 0.59 0.59 0.58 0.59 0.1M
2025-06-04 0.57 0.59 0.57 0.59 0.1M
2025-06-03 0.58 0.59 0.58 0.58 0.0M
2025-05-30 0.59 0.59 0.58 0.59 0.0M
2025-05-29 0.59 0.59 0.58 0.59 0.1M
2025-05-28 0.58 0.59 0.58 0.58 0.0M
2025-05-27 0.57 0.58 0.57 0.58 0.0M
2025-05-26 0.58 0.58 0.58 0.58 0.0M
2025-05-23 0.58 0.58 0.57 0.58 0.0M
2025-05-22 0.58 0.58 0.58 0.58 0.0M
2025-05-21 0.58 0.58 0.58 0.58 0.0M
2025-05-20 0.59 0.59 0.58 0.59 0.0M
2025-05-19 0.59 0.59 0.58 0.59 0.1M
2025-05-16 0.59 0.59 0.59 0.59 0.0M
2025-05-15 0.59 0.59 0.58 0.59 0.1M
2025-05-14 0.59 0.59 0.59 0.59 0.1M
2025-05-13 0.58 0.59 0.58 0.59 0.2M
2025-05-12 0.58 0.59 0.58 0.58 0.1M
2025-05-09 0.59 0.59 0.58 0.58 0.1M
2025-05-08 0.58 0.59 0.58 0.59 0.1M
2025-05-07 0.58 0.58 0.58 0.58 0.1M
2025-05-06 0.58 0.58 0.57 0.58 0.1M
2025-04-30 0.58 0.58 0.57 0.58 0.0M
2025-04-29 0.58 0.58 0.57 0.57 0.1M
2025-04-28 0.59 0.59 0.58 0.58 0.1M
2025-04-25 0.58 0.59 0.58 0.59 0.0M
2025-04-24 0.59 0.59 0.58 0.59 0.0M
2025-04-23 0.60 0.60 0.58 0.59 0.1M
2025-04-22 0.59 0.60 0.59 0.59 0.3M
2025-04-21 0.58 0.59 0.58 0.59 0.1M
2025-04-18 0.57 0.58 0.57 0.58 0.1M
2025-04-17 0.57 0.58 0.57 0.57 0.0M
2025-04-16 0.58 0.58 0.57 0.58 0.1M
2025-04-15 0.58 0.59 0.57 0.58 0.1M
2025-04-14 0.58 0.58 0.57 0.58 0.1M
2025-04-11 0.58 0.58 0.57 0.58 0.1M
2025-04-10 0.57 0.58 0.57 0.58 0.2M
2025-04-09 0.56 0.58 0.54 0.57 0.2M
2025-04-08 0.55 0.56 0.55 0.56 0.2M
2025-04-07 0.59 0.59 0.54 0.55 0.5M
2025-04-03 0.60 0.61 0.60 0.60 0.1M
2025-04-02 0.61 0.61 0.60 0.61 0.0M
2025-04-01 0.61 0.61 0.60 0.61 0.1M
2025-03-31 0.61 0.61 0.60 0.61 0.1M
2025-03-28 0.61 0.61 0.61 0.61 0.0M
2025-03-27 0.61 0.61 0.61 0.61 0.1M
2025-03-26 0.61 0.62 0.61 0.61 0.1M
2025-03-25 0.62 0.62 0.61 0.61 0.1M
2025-03-24 0.61 0.62 0.61 0.61 0.2M
2025-03-21 0.62 0.63 0.61 0.61 0.2M
2025-03-20 0.62 0.63 0.62 0.63 0.1M
2025-03-19 0.63 0.63 0.62 0.63 0.1M
2025-03-18 0.62 0.63 0.62 0.63 0.2M
2025-03-17 0.63 0.63 0.63 0.63 0.1M
2025-03-14 0.62 0.63 0.61 0.63 0.3M
2025-03-13 0.62 0.62 0.61 0.62 0.3M
2025-03-12 0.63 0.63 0.62 0.62 0.4M
2025-03-11 0.61 0.63 0.60 0.63 1.0M
2025-03-10 0.60 0.61 0.60 0.61 0.2M
2025-03-07 0.60 0.61 0.59 0.61 0.3M
2025-03-06 0.60 0.61 0.60 0.61 0.2M
2025-03-05 0.60 0.60 0.59 0.60 0.1M
2025-03-04 0.60 0.60 0.59 0.60 0.1M
2025-03-03 0.59 0.60 0.59 0.60 0.1M
2025-02-28 0.61 0.61 0.59 0.59 0.2M
2025-02-27 0.61 0.61 0.60 0.60 0.2M
2025-02-26 0.60 0.61 0.60 0.61 0.2M
2025-02-25 0.60 0.61 0.60 0.60 0.2M
2025-02-24 0.61 0.61 0.60 0.61 0.4M
2025-02-21 0.61 0.61 0.60 0.61 0.4M
2025-02-20 0.60 0.61 0.60 0.61 0.1M
2025-02-19 0.61 0.61 0.60 0.60 0.1M
2025-02-18 0.60 0.61 0.60 0.60 0.2M
2025-02-17 0.61 0.62 0.60 0.61 0.3M
2025-02-14 0.62 0.62 0.61 0.61 0.3M
2025-02-13 0.62 0.62 0.61 0.62 0.2M
2025-02-12 0.61 0.62 0.61 0.62 0.3M
2025-02-11 0.62 0.62 0.60 0.62 0.1M
2025-02-10 0.63 0.63 0.62 0.62 0.2M
2025-02-07 0.60 0.63 0.60 0.63 0.4M
2025-02-06 0.59 0.60 0.59 0.60 0.0M
2025-02-05 0.59 0.59 0.59 0.59 0.0M
2025-01-27 0.60 0.60 0.59 0.59 0.0M
2025-01-24 0.59 0.60 0.59 0.59 0.0M
2025-01-23 0.59 0.59 0.59 0.59 0.0M
2025-01-22 0.59 0.59 0.58 0.59 0.1M
2025-01-21 0.59 0.60 0.59 0.59 0.0M
2025-01-20 0.59 0.60 0.59 0.60 0.1M
2025-01-17 0.59 0.59 0.59 0.59 0.0M
2025-01-16 0.60 0.60 0.58 0.59 0.0M
2025-01-15 0.59 0.59 0.59 0.59 0.1M
2025-01-14 0.58 0.59 0.57 0.59 0.1M
2025-01-13 0.57 0.57 0.57 0.57 0.0M
2025-01-10 0.59 0.59 0.57 0.57 0.1M
2025-01-09 0.59 0.59 0.58 0.59 0.1M
2025-01-08 0.60 0.60 0.58 0.60 0.1M
2025-01-07 0.61 0.61 0.60 0.60 0.1M
2025-01-06 0.60 0.62 0.59 0.61 0.1M
2025-01-03 0.61 0.62 0.61 0.61 0.1M
2025-01-02 0.62 0.62 0.61 0.61 0.1M