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
2023-12-29 4.36 4.37 4.28 4.28 6.8M
2023-12-28 4.34 4.38 4.30 4.36 4.4M
2023-12-27 4.31 4.39 4.28 4.34 4.1M
2023-12-26 4.38 4.38 4.30 4.32 4.2M
2023-12-25 4.43 4.43 4.31 4.37 5.3M
2023-12-22 4.41 4.45 4.37 4.39 6.3M
2023-12-21 4.42 4.44 4.32 4.43 6.9M
2023-12-20 4.44 4.50 4.42 4.43 5.6M
2023-12-19 4.50 4.50 4.39 4.42 5.8M
2023-12-18 4.53 4.54 4.43 4.46 7.7M
2023-12-15 4.58 4.60 4.51 4.54 7.2M
2023-12-14 4.52 4.58 4.48 4.54 5.9M
2023-12-13 4.47 4.55 4.46 4.50 6.3M
2023-12-12 4.50 4.50 4.40 4.47 5.9M
2023-12-11 4.41 4.48 4.34 4.46 11.7M
2023-12-08 4.52 4.53 4.41 4.41 11.9M
2023-12-07 4.56 4.58 4.46 4.47 10.7M
2023-12-06 4.50 4.60 4.49 4.56 7.6M
2023-12-05 4.56 4.58 4.50 4.51 5.2M
2023-12-04 4.57 4.59 4.52 4.56 4.2M
2023-12-01 4.54 4.58 4.52 4.57 5.0M
2023-11-30 4.55 4.58 4.52 4.56 3.7M
2023-11-29 4.57 4.59 4.54 4.56 3.8M
2023-11-28 4.50 4.57 4.47 4.57 5.5M
2023-11-27 4.53 4.53 4.46 4.49 7.5M
2023-11-24 4.50 4.55 4.48 4.53 7.2M
2023-11-23 4.50 4.54 4.48 4.51 5.4M
2023-11-22 4.51 4.56 4.50 4.50 7.0M
2023-11-21 4.45 4.56 4.45 4.51 8.3M
2023-11-20 4.40 4.48 4.40 4.47 6.4M
2023-11-17 4.38 4.41 4.35 4.40 4.9M
2023-11-16 4.37 4.40 4.36 4.38 4.5M
2023-11-15 4.40 4.43 4.36 4.37 4.1M
2023-11-14 4.41 4.46 4.37 4.39 7.2M
2023-11-13 4.34 4.40 4.31 4.39 10.9M
2023-11-10 4.32 4.35 4.26 4.32 5.5M
2023-11-09 4.29 4.35 4.28 4.30 4.7M
2023-11-08 4.33 4.33 4.28 4.29 3.8M
2023-11-07 4.32 4.34 4.28 4.32 5.2M
2023-11-06 4.35 4.38 4.29 4.32 6.9M
2023-11-03 4.28 4.36 4.25 4.34 8.2M
2023-11-02 4.26 4.29 4.23 4.26 5.4M
2023-11-01 4.27 4.29 4.25 4.26 4.3M
2023-10-31 4.29 4.29 4.21 4.25 5.9M
2023-10-30 4.19 4.29 4.17 4.27 9.5M
2023-10-27 4.13 4.21 4.09 4.19 6.5M
2023-10-26 4.07 4.15 4.04 4.14 5.1M
2023-10-25 4.02 4.10 4.02 4.09 5.3M
2023-10-24 3.97 4.03 3.92 4.01 6.0M
2023-10-23 4.08 4.08 3.93 3.96 7.5M
2023-10-20 4.04 4.15 4.02 4.04 9.4M
2023-10-19 4.05 4.08 3.99 4.00 7.1M
2023-10-18 4.24 4.24 4.06 4.06 8.4M
2023-10-17 4.19 4.26 4.18 4.20 6.1M
2023-10-16 4.18 4.21 4.15 4.17 4.2M
2023-10-13 4.20 4.21 4.15 4.17 3.7M
2023-10-12 4.17 4.23 4.17 4.20 4.3M
2023-10-11 4.21 4.22 4.17 4.18 4.3M
2023-10-10 4.26 4.26 4.17 4.18 4.8M
2023-10-09 4.20 4.29 4.19 4.24 7.0M
2023-09-28 4.17 4.25 4.16 4.22 5.7M
2023-09-27 4.15 4.19 4.15 4.15 4.1M
2023-09-26 4.19 4.20 4.15 4.16 4.7M
2023-09-25 4.22 4.22 4.16 4.18 4.2M
2023-09-22 4.18 4.22 4.15 4.21 4.5M
2023-09-21 4.21 4.24 4.17 4.17 4.3M
2023-09-20 4.26 4.27 4.21 4.21 4.7M
2023-09-19 4.27 4.28 4.23 4.25 3.8M
2023-09-18 4.27 4.29 4.22 4.27 5.5M
2023-09-15 4.28 4.31 4.24 4.29 5.4M
2023-09-14 4.29 4.30 4.24 4.27 4.5M
2023-09-13 4.31 4.34 4.26 4.29 4.7M
2023-09-12 4.30 4.33 4.27 4.29 4.4M
2023-09-11 4.34 4.37 4.27 4.29 5.3M
2023-09-08 4.23 4.37 4.22 4.33 7.0M
2023-09-07 4.35 4.37 4.22 4.23 8.1M
2023-09-06 4.41 4.41 4.33 4.34 7.9M
2023-09-05 4.39 4.42 4.35 4.41 5.1M
2023-09-04 4.33 4.42 4.29 4.41 6.0M
2023-09-01 4.34 4.37 4.29 4.32 4.2M
2023-08-31 4.34 4.35 4.28 4.34 5.3M
2023-08-30 4.44 4.47 4.33 4.35 6.0M
2023-08-29 4.40 4.45 4.35 4.44 5.9M
2023-08-28 4.48 4.49 4.35 4.39 7.6M
2023-08-25 4.26 4.42 4.25 4.31 6.1M
2023-08-24 4.35 4.37 4.28 4.28 4.0M
2023-08-23 4.39 4.39 4.33 4.33 3.6M
2023-08-22 4.47 4.49 4.30 4.38 6.1M
2023-08-21 4.39 4.49 4.39 4.43 5.2M
2023-08-18 4.40 4.48 4.39 4.39 3.7M
2023-08-17 4.40 4.44 4.33 4.43 4.8M
2023-08-16 4.46 4.47 4.40 4.41 3.8M
2023-08-15 4.47 4.55 4.43 4.48 6.5M
2023-08-14 4.44 4.46 4.36 4.44 3.4M
2023-08-11 4.53 4.54 4.42 4.42 4.9M
2023-08-10 4.55 4.57 4.52 4.54 4.4M
2023-08-09 4.61 4.61 4.53 4.54 3.3M
2023-08-08 4.57 4.64 4.56 4.59 4.5M
2023-08-07 4.62 4.62 4.56 4.59 5.5M
2023-08-04 4.65 4.68 4.56 4.57 5.9M
2023-08-03 4.61 4.66 4.59 4.65 4.9M
2023-08-02 4.63 4.65 4.60 4.62 3.7M
2023-08-01 4.59 4.65 4.56 4.65 6.4M
2023-07-31 4.50 4.58 4.49 4.58 6.5M
2023-07-28 4.49 4.52 4.40 4.51 4.7M
2023-07-27 4.48 4.52 4.45 4.48 5.4M
2023-07-26 4.47 4.48 4.43 4.46 3.6M
2023-07-25 4.45 4.48 4.42 4.48 5.3M
2023-07-24 4.40 4.45 4.36 4.44 4.0M
2023-07-21 4.40 4.44 4.35 4.42 3.5M
2023-07-20 4.44 4.47 4.40 4.41 4.2M
2023-07-19 4.48 4.50 4.43 4.46 3.1M
2023-07-18 4.50 4.52 4.44 4.47 3.8M
2023-07-17 4.47 4.53 4.46 4.51 4.2M
2023-07-14 4.56 4.60 4.46 4.47 7.4M
2023-07-13 4.52 4.58 4.50 4.55 6.4M
2023-07-12 4.55 4.57 4.50 4.52 4.4M
2023-07-11 4.60 4.60 4.50 4.55 5.0M
2023-07-10 4.56 4.67 4.53 4.56 6.1M
2023-07-07 4.49 4.58 4.47 4.55 5.9M
2023-07-06 4.53 4.56 4.47 4.51 5.6M
2023-07-05 4.53 4.60 4.51 4.53 6.8M
2023-07-04 4.57 4.58 4.51 4.53 7.9M
2023-07-03 4.53 4.63 4.53 4.58 11.3M
2023-06-30 4.56 4.60 4.51 4.59 15.1M
2023-06-29 4.55 4.74 4.49 4.59 24.6M
2023-06-28 4.33 4.60 4.33 4.56 21.2M
2023-06-27 4.37 4.40 4.27 4.38 11.7M
2023-06-26 4.19 4.35 4.18 4.32 13.3M
2023-06-21 4.19 4.26 4.18 4.22 5.8M
2023-06-20 4.26 4.26 4.18 4.20 5.2M
2023-06-19 4.25 4.31 4.21 4.27 6.1M
2023-06-16 4.23 4.25 4.20 4.24 5.9M
2023-06-15 4.20 4.24 4.16 4.22 5.4M
2023-06-14 4.25 4.26 4.18 4.18 8.7M
2023-06-13 4.28 4.28 4.22 4.26 6.7M
2023-06-12 4.32 4.34 4.23 4.29 8.0M
2023-06-09 4.34 4.36 4.29 4.34 8.8M
2023-06-08 4.37 4.38 4.30 4.32 7.5M
2023-06-07 4.43 4.45 4.36 4.37 6.5M
2023-06-06 4.61 4.64 4.44 4.44 8.9M
2023-06-05 4.65 4.68 4.61 4.62 6.5M
2023-06-02 4.60 4.72 4.60 4.65 6.2M
2023-06-01 4.70 4.74 4.60 4.60 9.0M
2023-05-31 4.74 4.75 4.66 4.68 8.3M
2023-05-30 4.73 4.78 4.66 4.74 8.8M
2023-05-29 4.65 4.75 4.63 4.73 10.6M
2023-05-26 4.73 4.74 4.61 4.66 7.0M
2023-05-25 4.57 4.70 4.57 4.69 9.3M
2023-05-24 4.63 4.70 4.59 4.60 6.1M
2023-05-23 4.66 4.76 4.63 4.64 7.4M
2023-05-22 4.58 4.69 4.56 4.66 6.7M
2023-05-19 4.64 4.65 4.58 4.59 4.6M
2023-05-18 4.67 4.73 4.63 4.65 5.3M
2023-05-17 4.60 4.70 4.57 4.69 8.2M
2023-05-16 4.60 4.66 4.56 4.62 6.4M
2023-05-15 4.59 4.67 4.58 4.62 8.7M
2023-05-12 4.56 4.64 4.53 4.59 6.5M
2023-05-11 4.52 4.60 4.49 4.54 4.4M
2023-05-10 4.51 4.54 4.47 4.49 3.8M
2023-05-09 4.54 4.56 4.49 4.49 5.8M
2023-05-08 4.53 4.56 4.50 4.52 6.0M
2023-05-05 4.58 4.58 4.45 4.51 5.5M
2023-05-04 4.45 4.58 4.45 4.56 5.0M
2023-04-28 4.43 4.51 4.43 4.49 3.8M
2023-04-27 4.47 4.49 4.40 4.46 4.4M
2023-04-26 4.37 4.48 4.36 4.46 4.5M
2023-04-25 4.45 4.48 4.32 4.36 6.8M
2023-04-24 4.45 4.49 4.41 4.47 4.6M
2023-04-21 4.54 4.54 4.45 4.46 5.8M
2023-04-20 4.59 4.59 4.49 4.53 5.7M
2023-04-19 4.63 4.64 4.59 4.59 3.4M
2023-04-18 4.70 4.70 4.61 4.62 4.6M
2023-04-17 4.64 4.70 4.63 4.69 5.4M
2023-04-14 4.67 4.68 4.60 4.65 5.0M
2023-04-13 4.64 4.68 4.60 4.64 4.9M
2023-04-12 4.64 4.65 4.59 4.63 5.3M
2023-04-11 4.68 4.69 4.61 4.65 5.6M
2023-04-10 4.68 4.75 4.65 4.68 9.2M
2023-04-07 4.62 4.63 4.58 4.62 3.6M
2023-04-06 4.58 4.61 4.55 4.61 4.1M
2023-04-04 4.66 4.66 4.57 4.58 5.4M
2023-04-03 4.64 4.66 4.62 4.64 5.1M
2023-03-31 4.59 4.67 4.58 4.65 4.8M
2023-03-30 4.61 4.62 4.55 4.57 5.0M
2023-03-29 4.65 4.68 4.60 4.60 6.5M
2023-03-28 4.67 4.69 4.64 4.66 4.3M
2023-03-27 4.70 4.72 4.64 4.66 5.8M
2023-03-24 4.75 4.75 4.69 4.70 6.5M
2023-03-23 4.78 4.79 4.72 4.74 6.1M
2023-03-22 4.78 4.81 4.73 4.77 4.3M
2023-03-21 4.76 4.77 4.69 4.76 4.2M
2023-03-20 4.78 4.80 4.73 4.73 6.4M
2023-03-17 4.76 4.80 4.73 4.75 4.7M
2023-03-16 4.85 4.86 4.73 4.74 6.1M
2023-03-15 4.76 4.86 4.75 4.84 7.5M
2023-03-14 4.78 4.85 4.71 4.74 8.8M
2023-03-13 4.74 4.80 4.72 4.78 8.3M
2023-03-10 4.80 4.83 4.72 4.76 6.2M
2023-03-09 4.91 4.91 4.81 4.82 7.7M
2023-03-08 4.86 4.93 4.86 4.88 4.9M
2023-03-07 5.06 5.06 4.87 4.87 10.0M
2023-03-06 4.96 5.04 4.94 5.04 16.0M
2023-03-03 4.90 4.99 4.84 4.96 22.7M
2023-03-02 5.07 5.16 5.05 5.09 11.8M
2023-03-01 5.06 5.09 5.04 5.07 7.8M
2023-02-28 5.04 5.09 5.01 5.08 4.8M
2023-02-27 5.04 5.09 5.01 5.05 5.9M
2023-02-24 5.09 5.09 4.98 5.05 6.0M
2023-02-23 5.07 5.11 5.03 5.07 5.7M
2023-02-22 5.08 5.14 5.06 5.07 5.8M
2023-02-21 5.08 5.09 5.03 5.09 7.6M
2023-02-20 5.03 5.06 4.98 5.06 7.7M
2023-02-17 5.06 5.13 5.01 5.02 10.7M
2023-02-16 5.11 5.20 5.01 5.06 16.0M
2023-02-15 5.13 5.14 5.07 5.09 9.1M
2023-02-14 5.13 5.16 5.08 5.13 13.7M
2023-02-13 5.08 5.15 5.06 5.07 13.7M
2023-02-10 5.02 5.04 4.97 5.03 9.7M
2023-02-09 4.96 5.00 4.93 4.99 8.9M
2023-02-08 5.03 5.04 4.95 4.95 7.9M
2023-02-07 5.09 5.09 4.96 5.00 10.5M
2023-02-06 5.06 5.18 5.00 5.03 25.5M
2023-02-03 4.83 5.07 4.78 5.04 22.1M
2023-02-02 4.87 4.89 4.84 4.85 6.5M
2023-02-01 4.84 4.85 4.78 4.84 6.6M
2023-01-31 4.70 4.82 4.70 4.82 7.3M
2023-01-30 4.79 4.83 4.76 4.79 8.9M
2023-01-20 4.71 4.76 4.69 4.75 5.7M
2023-01-19 4.66 4.71 4.63 4.69 4.9M
2023-01-18 4.65 4.68 4.63 4.66 3.9M
2023-01-17 4.73 4.73 4.63 4.64 4.8M
2023-01-16 4.64 4.76 4.64 4.72 6.0M
2023-01-13 4.72 4.72 4.62 4.66 5.0M
2023-01-12 4.70 4.72 4.65 4.68 5.3M
2023-01-11 4.76 4.81 4.65 4.68 7.2M
2023-01-10 4.80 4.82 4.76 4.76 3.9M
2023-01-09 4.86 4.89 4.79 4.82 6.1M
2023-01-06 4.86 4.90 4.83 4.86 5.5M
2023-01-05 4.85 4.89 4.80 4.84 6.1M
2023-01-04 4.82 4.89 4.80 4.85 8.5M
2023-01-03 4.70 4.82 4.68 4.81 7.5M