Shaoneng A (000601)

000601
🏛️ China →
5.03
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 5.12 5.24 5.11 5.12 12.7M
2021-12-30 5.08 5.15 5.08 5.10 6.8M
2021-12-29 5.15 5.18 5.07 5.08 8.7M
2021-12-28 5.23 5.26 5.09 5.18 14.2M
2021-12-27 5.21 5.39 5.10 5.29 19.3M
2021-12-24 5.16 5.30 5.10 5.20 18.9M
2021-12-23 5.06 5.25 5.03 5.20 18.6M
2021-12-22 5.15 5.17 5.05 5.08 10.1M
2021-12-21 5.09 5.20 5.03 5.17 8.4M
2021-12-20 5.20 5.21 5.03 5.05 12.6M
2021-12-17 5.16 5.28 5.14 5.19 14.0M
2021-12-16 5.15 5.25 5.11 5.17 9.5M
2021-12-15 5.05 5.22 5.05 5.18 17.2M
2021-12-14 5.04 5.12 4.99 5.08 9.8M
2021-12-13 5.06 5.10 4.99 5.03 12.6M
2021-12-10 5.16 5.19 5.02 5.06 16.1M
2021-12-09 5.09 5.35 5.05 5.20 24.5M
2021-12-08 5.00 5.10 4.95 5.04 16.2M
2021-12-07 4.90 4.94 4.82 4.93 8.4M
2021-12-06 4.88 4.95 4.87 4.89 10.0M
2021-12-03 4.81 4.89 4.78 4.88 8.9M
2021-12-02 4.85 4.87 4.80 4.81 4.4M
2021-12-01 4.77 4.85 4.76 4.85 4.9M
2021-11-30 4.79 4.84 4.76 4.78 4.0M
2021-11-29 4.75 4.80 4.73 4.77 6.1M
2021-11-26 4.84 4.86 4.78 4.82 5.5M
2021-11-25 4.85 5.00 4.84 4.86 10.6M
2021-11-24 4.82 4.88 4.74 4.84 8.7M
2021-11-23 4.85 4.88 4.80 4.82 8.0M
2021-11-22 4.87 4.90 4.82 4.86 5.0M
2021-11-19 4.85 4.87 4.81 4.86 4.9M
2021-11-18 4.84 4.87 4.83 4.85 4.5M
2021-11-17 4.83 4.87 4.81 4.85 5.1M
2021-11-16 4.93 4.93 4.82 4.84 5.0M
2021-11-15 4.85 4.92 4.85 4.92 4.7M
2021-11-12 4.81 4.87 4.79 4.87 4.2M
2021-11-11 4.84 4.88 4.82 4.85 4.4M
2021-11-10 4.92 4.93 4.77 4.85 5.2M
2021-11-09 4.91 5.01 4.85 4.87 6.0M
2021-11-08 4.77 4.86 4.76 4.84 5.0M
2021-11-05 4.90 4.91 4.75 4.76 8.3M
2021-11-04 4.80 4.95 4.78 4.90 7.4M
2021-11-03 4.77 4.86 4.76 4.79 5.5M
2021-11-02 4.97 5.04 4.78 4.80 11.7M
2021-11-01 4.93 5.06 4.90 5.01 9.4M
2021-10-29 5.03 5.03 4.82 4.92 10.6M
2021-10-28 4.93 5.10 4.82 5.02 16.1M
2021-10-27 4.87 4.99 4.79 4.96 11.8M
2021-10-26 4.83 4.93 4.79 4.87 6.4M
2021-10-25 4.75 4.87 4.69 4.84 5.6M
2021-10-22 4.85 4.85 4.75 4.76 6.4M
2021-10-21 4.98 4.98 4.85 4.86 8.6M
2021-10-20 4.86 5.03 4.81 4.98 11.9M
2021-10-19 4.87 4.90 4.83 4.86 6.8M
2021-10-18 4.80 4.91 4.77 4.87 8.3M
2021-10-15 4.78 4.84 4.70 4.78 12.6M
2021-10-14 4.90 4.97 4.80 4.87 11.8M
2021-10-13 5.19 5.19 4.88 4.95 16.8M
2021-10-12 5.26 5.39 5.10 5.20 15.2M
2021-10-11 5.68 5.72 5.23 5.36 24.9M
2021-10-08 5.86 5.96 5.52 5.64 27.4M
2021-09-30 5.67 5.99 5.61 5.86 43.3M
2021-09-29 5.82 5.88 5.59 5.66 51.5M
2021-09-28 5.28 6.05 5.25 6.05 70.0M
2021-09-27 5.74 5.90 5.20 5.50 33.5M
2021-09-24 5.48 5.53 5.30 5.45 27.3M
2021-09-23 5.39 5.50 5.28 5.41 22.4M
2021-09-22 5.03 5.38 4.99 5.36 20.2M
2021-09-17 5.01 5.18 4.92 5.05 10.0M
2021-09-16 5.18 5.20 5.00 5.04 6.9M
2021-09-15 5.15 5.18 5.07 5.15 6.0M
2021-09-14 5.26 5.30 5.08 5.08 8.5M
2021-09-13 5.20 5.29 5.18 5.26 6.1M
2021-09-10 5.33 5.37 5.17 5.22 10.8M
2021-09-09 5.40 5.41 5.30 5.33 12.1M
2021-09-08 5.24 5.50 5.22 5.43 22.5M
2021-09-07 5.01 5.25 5.00 5.24 12.6M
2021-09-06 5.11 5.15 5.01 5.04 8.2M
2021-09-03 4.98 5.14 4.96 5.05 10.2M
2021-09-02 4.85 5.01 4.81 5.00 10.5M
2021-09-01 4.78 4.91 4.76 4.84 7.6M
2021-08-31 4.78 4.79 4.71 4.76 5.1M
2021-08-30 4.77 4.82 4.74 4.75 4.2M
2021-08-27 4.82 4.85 4.76 4.80 4.5M
2021-08-26 4.82 4.91 4.76 4.86 6.3M
2021-08-25 4.79 4.83 4.72 4.82 3.8M
2021-08-24 4.79 4.84 4.77 4.78 4.1M
2021-08-23 4.69 4.81 4.67 4.78 5.8M
2021-08-20 4.67 4.70 4.58 4.69 5.2M
2021-08-19 4.68 4.68 4.61 4.66 5.0M
2021-08-18 4.61 4.73 4.58 4.65 7.0M
2021-08-17 4.82 4.83 4.62 4.62 7.9M
2021-08-16 4.80 4.86 4.79 4.80 4.8M
2021-08-13 4.84 4.89 4.79 4.81 5.9M
2021-08-12 4.92 4.95 4.85 4.86 4.3M
2021-08-11 4.87 4.95 4.87 4.93 4.8M
2021-08-10 4.84 4.92 4.84 4.89 3.6M
2021-08-09 4.82 4.89 4.80 4.87 3.7M
2021-08-06 4.82 4.86 4.73 4.82 4.0M
2021-08-05 4.85 4.89 4.81 4.81 3.4M
2021-08-04 4.89 4.91 4.81 4.87 4.8M
2021-08-03 4.99 5.05 4.87 4.88 3.8M
2021-08-02 4.92 4.99 4.83 4.99 4.2M
2021-07-30 4.83 4.94 4.82 4.90 3.3M
2021-07-29 4.78 4.89 4.76 4.81 4.0M
2021-07-28 4.90 4.92 4.71 4.77 5.8M
2021-07-27 4.95 5.02 4.91 4.91 3.2M
2021-07-26 5.12 5.13 4.96 4.97 5.8M
2021-07-23 5.21 5.22 5.13 5.13 3.8M
2021-07-22 5.19 5.21 5.16 5.18 3.5M
2021-07-21 5.20 5.25 5.16 5.19 5.2M
2021-07-20 5.19 5.25 5.19 5.22 1.8M
2021-07-19 5.21 5.24 5.18 5.23 2.5M
2021-07-16 5.28 5.30 5.22 5.22 3.5M
2021-07-15 5.31 5.33 5.18 5.27 5.2M
2021-07-14 5.37 5.45 5.32 5.35 5.0M
2021-07-13 5.25 5.40 5.21 5.38 6.8M
2021-07-12 5.33 5.34 5.24 5.25 4.4M
2021-07-09 5.20 5.30 5.17 5.29 3.9M
2021-07-08 5.21 5.32 5.19 5.21 3.8M
2021-07-07 5.18 5.23 5.16 5.20 3.7M
2021-07-06 5.28 5.30 5.15 5.21 5.8M
2021-07-05 5.27 5.31 5.24 5.27 2.9M
2021-07-02 5.30 5.31 5.24 5.26 3.8M
2021-07-01 5.47 5.49 5.27 5.29 10.2M
2021-06-30 5.46 5.53 5.45 5.46 3.1M
2021-06-29 5.56 5.56 5.48 5.49 5.0M
2021-06-28 5.60 5.64 5.53 5.56 5.6M
2021-06-25 5.60 5.60 5.49 5.52 5.3M
2021-06-24 5.55 5.73 5.50 5.57 8.0M
2021-06-23 5.55 5.58 5.50 5.55 4.2M
2021-06-22 5.59 5.59 5.48 5.53 4.6M
2021-06-21 5.41 5.63 5.41 5.56 5.9M
2021-06-18 5.44 5.48 5.35 5.45 5.3M
2021-06-17 5.43 5.47 5.39 5.42 4.4M
2021-06-16 5.39 5.47 5.32 5.43 4.6M
2021-06-15 5.60 5.60 5.33 5.36 8.6M
2021-06-11 5.59 5.67 5.53 5.59 5.0M
2021-06-10 5.65 5.67 5.56 5.59 5.9M
2021-06-09 5.68 5.68 5.60 5.64 3.2M
2021-06-08 5.64 5.74 5.60 5.67 5.1M
2021-06-07 5.76 5.80 5.62 5.68 7.7M
2021-06-04 5.82 5.90 5.75 5.80 11.7M
2021-06-03 5.93 6.07 5.76 5.93 20.0M
2021-06-02 5.55 5.83 5.52 5.73 12.1M
2021-06-01 5.52 5.56 5.46 5.55 4.3M
2021-05-31 5.56 5.58 5.47 5.54 4.6M
2021-05-28 5.59 5.64 5.54 5.55 4.7M
2021-05-27 5.63 5.72 5.57 5.60 8.0M
2021-05-26 5.57 5.80 5.49 5.65 11.7M
2021-05-25 5.56 5.57 5.46 5.52 4.3M
2021-05-24 5.48 5.60 5.46 5.56 6.3M
2021-05-21 5.41 5.55 5.35 5.49 5.1M
2021-05-20 5.51 5.57 5.43 5.44 4.7M
2021-05-19 5.41 5.59 5.35 5.56 7.2M
2021-05-18 5.40 5.42 5.35 5.42 2.3M
2021-05-17 5.47 5.49 5.40 5.41 3.6M
2021-05-14 5.48 5.51 5.41 5.47 4.1M
2021-05-13 5.51 5.52 5.45 5.48 2.9M
2021-05-12 5.50 5.58 5.45 5.50 4.3M
2021-05-11 5.56 5.63 5.45 5.53 5.2M
2021-05-10 5.45 5.57 5.42 5.55 5.2M
2021-05-07 5.33 5.50 5.32 5.45 5.8M
2021-05-06 5.29 5.43 5.27 5.33 3.9M
2021-04-30 5.39 5.39 5.24 5.29 4.9M
2021-04-29 5.45 5.46 5.30 5.38 3.7M
2021-04-28 5.37 5.47 5.31 5.42 3.8M
2021-04-27 5.48 5.54 5.35 5.37 5.2M
2021-04-26 5.57 5.61 5.45 5.46 4.9M
2021-04-23 5.71 5.72 5.54 5.56 6.2M
2021-04-22 5.67 5.73 5.66 5.71 3.1M
2021-04-21 5.77 5.78 5.64 5.68 5.3M
2021-04-20 5.81 5.85 5.74 5.78 4.9M
2021-04-19 5.72 5.85 5.66 5.80 6.3M
2021-04-16 5.67 5.74 5.66 5.70 6.4M
2021-04-15 5.73 5.81 5.66 5.72 10.7M
2021-04-14 6.11 6.14 5.90 6.01 8.4M
2021-04-13 6.29 6.30 6.05 6.10 9.1M
2021-04-12 6.37 6.44 6.25 6.33 8.0M
2021-04-09 6.37 6.58 6.27 6.37 10.6M
2021-04-08 6.48 6.49 6.33 6.35 8.0M
2021-04-07 6.40 6.56 6.36 6.52 11.7M
2021-04-06 6.45 6.52 6.35 6.41 10.0M
2021-04-02 6.53 6.78 6.42 6.44 15.9M
2021-04-01 6.46 6.65 6.33 6.56 15.9M
2021-03-31 6.36 6.51 6.32 6.47 12.8M
2021-03-30 6.50 6.52 6.23 6.37 9.1M
2021-03-29 6.34 6.51 6.33 6.42 9.9M
2021-03-26 6.12 6.50 6.12 6.37 14.7M
2021-03-25 6.38 6.38 6.06 6.11 10.5M
2021-03-24 6.22 6.46 6.22 6.37 12.5M
2021-03-23 6.47 6.49 6.25 6.31 12.7M
2021-03-22 6.28 6.56 6.26 6.48 19.8M
2021-03-19 6.14 6.37 6.07 6.26 13.9M
2021-03-18 6.06 6.32 6.01 6.25 11.3M
2021-03-17 6.23 6.28 6.05 6.11 7.1M
2021-03-16 6.17 6.28 6.14 6.25 7.4M
2021-03-15 6.20 6.31 6.08 6.18 11.7M
2021-03-12 5.98 6.37 5.96 6.24 18.9M
2021-03-11 5.78 6.04 5.76 6.00 6.4M
2021-03-10 5.87 5.94 5.75 5.76 4.3M
2021-03-09 6.03 6.03 5.75 5.87 6.7M
2021-03-08 5.91 6.09 5.91 6.03 7.9M
2021-03-05 5.89 5.93 5.83 5.90 4.1M
2021-03-04 5.90 5.97 5.87 5.91 3.9M
2021-03-03 5.86 5.94 5.83 5.92 4.1M
2021-03-02 5.78 5.93 5.75 5.83 4.8M
2021-03-01 5.66 5.79 5.65 5.79 3.0M
2021-02-26 5.68 5.71 5.60 5.62 4.0M
2021-02-25 5.84 5.85 5.68 5.70 4.1M
2021-02-24 5.80 5.87 5.74 5.80 4.5M
2021-02-23 5.84 5.94 5.79 5.80 4.8M
2021-02-22 5.79 6.02 5.79 5.85 7.9M
2021-02-19 5.61 5.78 5.60 5.77 4.6M
2021-02-18 5.66 5.74 5.58 5.65 3.9M
2021-02-10 5.52 5.62 5.49 5.60 2.6M
2021-02-09 5.40 5.55 5.36 5.52 2.6M
2021-02-08 5.37 5.46 5.29 5.39 2.5M
2021-02-05 5.39 5.51 5.32 5.37 2.9M
2021-02-04 5.56 5.60 5.36 5.39 5.7M
2021-02-03 5.61 5.75 5.51 5.59 5.1M
2021-02-02 5.67 5.67 5.59 5.64 3.2M
2021-02-01 5.59 5.67 5.55 5.64 3.9M
2021-01-29 5.67 5.76 5.56 5.60 6.1M
2021-01-28 5.66 5.76 5.59 5.60 4.6M
2021-01-27 5.86 5.89 5.70 5.71 6.1M
2021-01-26 5.92 5.97 5.84 5.86 3.9M
2021-01-25 6.16 6.16 5.90 5.93 10.3M
2021-01-22 6.29 6.30 6.15 6.17 5.6M
2021-01-21 6.36 6.41 6.29 6.30 4.5M
2021-01-20 6.45 6.47 6.37 6.37 3.5M
2021-01-19 6.36 6.60 6.34 6.47 8.3M
2021-01-18 6.22 6.47 6.15 6.44 6.9M
2021-01-15 6.17 6.26 6.17 6.23 2.9M
2021-01-14 6.16 6.25 6.10 6.21 4.4M
2021-01-13 6.16 6.35 6.07 6.19 5.3M
2021-01-12 6.06 6.21 6.01 6.20 6.2M
2021-01-11 6.28 6.31 6.04 6.07 7.7M
2021-01-08 6.25 6.41 6.14 6.28 7.0M
2021-01-07 6.42 6.42 6.15 6.30 10.2M
2021-01-06 6.56 6.57 6.42 6.44 7.3M
2021-01-05 6.61 6.61 6.49 6.52 8.3M
2021-01-04 6.68 6.72 6.59 6.61 8.6M