Shanghai Suochen Information (688507)

688507
🏛️ China →
101.99
Última Actualización: 2025-09-26
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
2025-09-26 106.00 106.00 101.64 101.99 3.1M
2025-09-25 112.93 112.93 106.35 107.50 6.0M
2025-09-24 101.50 114.97 99.51 112.92 6.1M
2025-09-23 99.20 105.00 98.90 102.80 5.2M
2025-09-22 97.50 99.70 96.48 98.21 2.5M
2025-09-19 101.00 101.00 97.68 97.94 2.9M
2025-09-18 101.99 104.98 99.61 100.69 3.5M
2025-09-17 102.72 104.53 100.72 102.50 3.2M
2025-09-16 97.83 105.09 97.25 104.54 4.8M
2025-09-15 97.01 101.88 96.60 97.84 3.0M
2025-09-12 98.80 99.85 96.66 96.89 2.4M
2025-09-11 94.39 98.88 94.01 98.80 3.2M
2025-09-10 95.20 96.49 94.05 94.45 1.9M
2025-09-09 97.78 99.99 95.88 96.20 2.9M
2025-09-08 94.00 97.83 94.00 96.60 2.3M
2025-09-05 91.57 95.42 91.44 94.73 2.3M
2025-09-04 95.30 96.72 89.76 91.57 2.9M
2025-09-03 97.44 99.20 95.15 95.15 2.5M
2025-09-02 100.12 100.38 95.88 97.32 3.8M
2025-09-01 99.00 101.49 97.69 100.50 3.3M
2025-08-29 102.06 102.06 98.30 99.27 3.9M
2025-08-28 104.21 106.50 98.21 102.10 6.1M
2025-08-27 108.01 112.19 105.60 106.65 4.8M
2025-08-26 110.00 110.50 105.11 106.12 5.9M
2025-08-25 110.00 124.00 109.33 113.15 8.1M
2025-08-22 102.45 104.68 102.43 104.00 2.7M
2025-08-21 103.99 105.58 102.41 102.86 2.2M
2025-08-20 105.50 105.80 101.80 104.41 3.7M
2025-08-19 102.77 112.99 101.51 107.18 5.7M
2025-08-18 103.80 106.88 102.44 104.38 5.2M
2025-08-15 102.03 104.68 100.30 104.38 5.0M
2025-08-14 103.45 105.60 100.89 101.20 5.0M
2025-08-13 104.00 104.87 101.26 102.89 6.6M
2025-08-12 106.38 108.50 103.50 105.33 4.3M
2025-08-11 104.76 110.88 104.76 106.19 5.3M
2025-08-08 112.45 119.44 106.50 106.69 7.7M
2025-08-07 112.11 120.00 108.72 114.80 8.0M
2025-08-06 104.16 114.60 102.66 114.40 7.6M
2025-08-05 101.00 102.75 97.55 100.40 4.2M
2025-08-04 98.00 102.98 97.25 100.98 5.6M
2025-08-01 95.10 104.00 94.25 100.11 8.2M
2025-07-31 85.68 98.00 85.63 94.84 8.7M
2025-07-30 85.68 87.55 84.33 85.73 3.4M
2025-07-29 87.50 90.93 85.33 85.72 5.7M
2025-07-28 89.50 90.28 86.78 88.29 4.4M
2025-07-25 88.00 91.66 85.05 90.01 5.1M
2025-07-24 86.71 89.88 85.40 85.50 4.4M
2025-07-23 81.76 89.77 79.80 87.96 6.8M
2025-07-22 82.55 85.99 80.77 82.15 5.1M
2025-07-21 82.04 88.66 82.04 84.20 6.7M
2025-07-18 81.00 87.50 79.31 81.88 9.7M
2025-07-17 71.00 82.50 69.45 77.99 7.6M
2025-07-16 67.11 69.50 66.27 69.20 2.3M
2025-07-15 65.61 66.76 64.80 66.74 1.1M
2025-07-14 66.20 66.36 65.13 66.09 1.1M
2025-07-11 64.12 66.59 63.71 66.15 1.7M
2025-07-10 64.27 64.53 63.61 64.37 0.8M
2025-07-09 65.28 66.25 64.00 64.20 1.5M
2025-07-08 64.76 65.48 63.80 65.28 1.4M
2025-07-07 69.00 69.00 63.67 64.76 3.3M
2025-07-04 72.06 72.20 68.70 69.00 2.3M
2025-07-03 71.41 73.82 71.41 72.32 1.4M
2025-07-02 72.88 73.30 71.03 71.41 0.8M
2025-07-01 73.23 73.85 72.50 72.59 1.1M
2025-06-30 72.44 73.55 71.51 73.33 1.4M
2025-06-27 70.86 72.68 70.66 71.99 1.0M
2025-06-26 71.70 72.73 70.77 71.05 1.0M
2025-06-25 71.57 71.94 70.45 71.76 1.0M
2025-06-24 70.00 71.59 69.84 71.22 1.2M
2025-06-23 67.97 70.75 67.52 69.80 0.7M
2025-06-20 69.00 70.72 68.01 68.16 0.8M
2025-06-19 68.25 70.44 68.01 69.33 1.2M
2025-06-18 68.49 69.18 67.36 68.34 0.8M
2025-06-17 69.64 70.20 68.04 68.38 0.7M
2025-06-16 68.20 70.29 68.20 69.99 0.8M
2025-06-13 70.35 70.35 67.35 68.90 1.3M
2025-06-12 70.29 71.26 70.00 70.28 0.5M
2025-06-11 70.20 71.49 69.92 70.63 0.8M
2025-06-10 72.18 72.18 69.31 70.05 1.4M
2025-06-09 71.84 73.73 71.71 72.18 1.0M
2025-06-06 72.96 73.02 71.70 71.90 0.8M
2025-06-05 72.90 73.59 71.55 73.03 1.0M
2025-06-04 72.52 73.69 72.34 72.68 1.2M
2025-06-03 72.18 73.92 72.01 72.67 1.1M
2025-05-30 76.00 76.89 72.00 73.01 1.7M
2025-05-29 73.90 78.68 73.80 76.12 2.6M
2025-05-28 76.99 77.40 73.16 73.31 2.0M
2025-05-27 79.00 79.00 76.80 76.98 1.0M
2025-05-26 77.00 81.50 75.70 79.00 1.9M
2025-05-23 78.00 80.00 76.50 77.40 1.6M
2025-05-22 78.47 79.20 76.89 77.80 1.4M
2025-05-21 81.30 81.30 77.77 78.57 1.3M
2025-05-20 81.30 81.80 79.80 81.40 1.5M
2025-05-19 77.01 83.31 76.24 81.70 3.2M
2025-05-16 76.15 77.97 75.02 76.43 1.1M
2025-05-15 80.10 80.60 75.99 76.69 1.8M
2025-05-14 80.88 82.50 80.27 80.77 1.3M
2025-05-13 81.50 82.38 79.98 81.70 1.4M
2025-05-12 78.06 80.79 78.06 80.75 1.8M
2025-05-09 82.25 82.25 77.12 77.33 2.3M
2025-05-08 80.00 82.92 79.50 82.50 2.4M
2025-05-07 80.82 81.70 78.88 80.50 1.6M
2025-05-06 80.28 80.82 79.07 80.29 1.3M
2025-04-30 76.84 79.54 76.78 78.83 1.4M
2025-04-29 73.67 78.09 73.60 77.25 1.7M
2025-04-28 74.41 77.00 73.10 75.02 1.2M
2025-04-25 74.65 75.80 73.81 74.49 1.2M
2025-04-24 75.94 76.18 73.65 74.65 1.9M
2025-04-23 74.88 76.94 74.65 76.40 2.2M
2025-04-22 79.00 80.20 73.81 74.05 2.5M
2025-04-21 76.02 80.20 75.21 79.84 1.1M
2025-04-18 78.66 79.87 76.88 77.21 0.9M
2025-04-17 78.51 80.96 78.51 78.88 0.8M
2025-04-16 81.50 82.18 78.68 79.34 1.1M
2025-04-15 80.92 81.99 79.33 80.63 1.0M
2025-04-14 81.00 81.48 78.56 80.92 1.4M
2025-04-11 74.33 81.88 74.33 79.84 2.3M
2025-04-10 75.89 77.98 75.39 76.19 1.9M
2025-04-09 68.00 75.60 65.20 74.76 2.6M
2025-04-08 70.00 73.20 67.80 69.37 2.0M
2025-04-07 76.00 78.88 66.94 69.88 3.3M
2025-04-03 80.00 85.51 79.66 81.70 2.3M
2025-04-02 80.42 82.88 80.21 80.66 1.3M
2025-04-01 82.79 83.00 80.59 81.12 1.6M
2025-03-31 83.23 83.40 78.88 82.30 2.6M
2025-03-28 82.52 85.40 82.00 84.07 2.0M
2025-03-27 87.00 88.44 82.76 82.92 2.7M
2025-03-26 86.53 89.60 86.46 87.99 2.0M
2025-03-25 90.23 90.78 85.10 86.68 2.9M
2025-03-24 89.87 93.89 88.03 90.61 3.9M
2025-03-21 96.40 99.43 89.02 89.02 5.6M
2025-03-20 95.65 102.10 92.20 96.71 6.6M
2025-03-19 93.33 101.23 92.45 95.81 6.4M
2025-03-18 97.26 97.70 90.22 92.84 5.7M
2025-03-17 81.05 97.26 81.05 97.26 8.0M
2025-03-14 79.89 81.60 78.22 81.05 2.6M
2025-03-13 83.99 84.90 78.80 79.66 3.0M
2025-03-12 87.57 87.60 83.84 84.18 3.3M
2025-03-11 85.85 90.44 84.71 86.65 2.7M
2025-03-10 89.00 91.50 87.37 88.90 2.8M
2025-03-07 94.50 94.51 86.20 87.25 5.3M
2025-03-06 90.60 100.00 89.40 95.04 4.9M
2025-03-05 84.77 87.96 81.38 87.74 3.4M
2025-03-04 79.70 84.44 79.03 82.30 2.6M
2025-03-03 78.70 82.41 76.81 80.66 3.2M
2025-02-28 84.90 85.08 76.30 76.30 4.3M
2025-02-27 88.08 88.85 82.01 83.95 4.0M
2025-02-26 89.12 93.11 86.23 88.28 3.2M
2025-02-25 85.40 94.86 85.37 88.95 3.7M
2025-02-24 91.00 93.00 83.50 89.00 4.3M
2025-02-21 87.63 94.39 86.00 91.50 4.8M
2025-02-20 77.80 92.00 76.00 87.41 6.1M
2025-02-19 76.73 79.69 75.52 77.78 4.2M
2025-02-18 76.01 85.00 74.18 75.20 5.9M
2025-02-17 70.24 73.13 70.24 70.98 2.1M
2025-02-14 67.65 70.41 67.03 69.52 1.9M
2025-02-13 68.30 69.35 65.84 68.01 2.7M
2025-02-12 67.69 68.80 67.00 68.00 1.7M
2025-02-11 68.88 69.38 67.00 67.76 2.0M
2025-02-10 69.99 71.01 68.72 69.30 2.6M
2025-02-07 68.00 72.88 68.00 70.59 2.9M
2025-02-06 65.52 69.76 64.80 69.43 3.6M
2025-02-05 62.38 67.77 62.38 65.93 2.9M
2025-01-27 64.99 65.12 61.76 61.76 1.2M
2025-01-24 61.68 64.36 61.68 63.63 1.6M
2025-01-23 63.05 64.34 61.85 62.02 1.7M
2025-01-22 63.00 64.34 61.50 62.46 2.1M
2025-01-21 59.00 65.53 58.50 64.99 3.8M
2025-01-20 58.55 59.29 57.20 58.07 1.4M
2025-01-17 58.80 60.60 58.42 58.43 1.4M
2025-01-16 60.96 61.38 58.50 58.80 1.4M
2025-01-15 61.40 61.69 59.68 60.40 1.5M
2025-01-14 59.92 62.50 58.60 62.07 1.9M
2025-01-13 56.65 61.14 56.40 59.50 2.1M
2025-01-10 57.64 62.30 56.72 57.73 3.0M
2025-01-09 52.64 58.98 52.05 57.71 2.6M
2025-01-08 50.78 53.87 50.00 52.70 2.5M
2025-01-07 50.08 50.88 49.17 50.64 1.2M
2025-01-06 51.88 51.88 49.38 49.99 1.4M
2025-01-03 53.34 53.95 51.10 51.51 1.0M
2025-01-02 54.70 54.97 51.60 52.63 1.1M