Shareate Tools (688257)

688257
🏛️ China →
19.85
Última Actualización: 2025-09-30
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 24.96 25.11 24.76 25.04 0.6M
2023-12-28 24.16 25.09 23.83 24.99 0.7M
2023-12-27 23.91 24.28 23.67 24.22 0.6M
2023-12-26 24.24 24.24 23.73 23.87 0.5M
2023-12-25 23.93 24.49 23.92 24.25 0.6M
2023-12-22 24.64 24.70 24.24 24.30 0.5M
2023-12-21 24.18 24.76 23.89 24.54 0.6M
2023-12-20 24.81 24.88 24.25 24.31 0.4M
2023-12-19 24.12 24.66 24.00 24.46 0.5M
2023-12-18 24.24 24.82 24.24 24.36 0.5M
2023-12-15 25.11 25.11 24.56 24.60 0.6M
2023-12-14 25.14 25.22 24.81 24.93 0.4M
2023-12-13 24.88 25.38 24.76 24.98 0.5M
2023-12-12 24.92 25.05 24.71 25.00 0.4M
2023-12-11 24.88 25.15 24.53 25.06 0.6M
2023-12-08 25.15 25.23 24.87 24.87 0.5M
2023-12-07 25.12 25.23 24.76 25.12 0.5M
2023-12-06 24.87 25.18 24.63 24.91 0.5M
2023-12-05 25.52 25.63 24.87 24.87 0.8M
2023-12-04 25.86 25.98 25.53 25.53 0.6M
2023-12-01 26.18 26.25 25.76 25.85 0.8M
2023-11-30 26.26 26.27 25.60 26.03 0.9M
2023-11-29 26.39 26.51 26.04 26.10 0.6M
2023-11-28 26.12 26.57 26.06 26.35 0.7M
2023-11-27 26.02 26.41 26.02 26.19 0.6M
2023-11-24 26.35 26.35 26.01 26.07 0.5M
2023-11-23 26.16 26.36 26.05 26.25 0.5M
2023-11-22 26.77 26.77 26.09 26.16 0.5M
2023-11-21 27.05 27.05 26.49 26.52 0.6M
2023-11-20 26.46 26.88 26.43 26.80 0.7M
2023-11-17 26.33 26.50 26.18 26.43 0.4M
2023-11-16 26.80 26.80 26.20 26.26 0.4M
2023-11-15 26.61 26.68 26.42 26.58 0.3M
2023-11-14 26.32 26.57 26.29 26.46 0.4M
2023-11-13 26.18 26.55 26.18 26.55 0.5M
2023-11-10 26.12 26.32 25.90 26.25 0.4M
2023-11-09 26.12 26.30 26.01 26.12 0.5M
2023-11-08 26.33 26.37 25.98 26.12 0.5M
2023-11-07 26.50 26.57 26.22 26.27 0.6M
2023-11-06 26.32 26.68 26.32 26.53 0.9M
2023-11-03 26.17 26.60 25.74 26.23 0.9M
2023-11-02 26.15 26.35 25.82 25.88 0.7M
2023-11-01 26.15 26.28 25.76 26.02 0.9M
2023-10-31 25.36 26.36 25.35 26.02 1.5M
2023-10-30 25.26 25.64 24.76 25.60 0.9M
2023-10-27 24.36 25.42 24.16 25.30 0.8M
2023-10-26 24.00 24.38 23.81 24.31 0.5M
2023-10-25 24.00 24.44 23.99 24.22 0.7M
2023-10-24 23.90 24.25 23.61 23.89 0.7M
2023-10-23 24.63 24.63 23.72 23.80 0.6M
2023-10-20 24.72 25.04 24.42 24.55 0.6M
2023-10-19 24.90 25.34 24.70 24.71 0.7M
2023-10-18 25.22 25.32 24.55 24.85 0.9M
2023-10-17 25.86 25.91 25.16 25.34 0.6M
2023-10-16 26.02 26.19 25.78 25.96 0.6M
2023-10-13 26.13 26.38 25.99 26.04 0.8M
2023-10-12 26.42 26.51 26.11 26.22 0.9M
2023-10-11 26.49 26.59 26.01 26.39 1.3M
2023-10-10 26.35 26.67 26.25 26.26 0.9M
2023-10-09 27.68 27.80 26.31 26.37 1.4M
2023-09-28 27.00 27.73 27.00 27.69 1.4M
2023-09-27 26.66 27.27 26.48 27.17 1.0M
2023-09-26 26.41 26.90 26.35 26.69 0.5M
2023-09-25 26.54 26.65 26.08 26.44 0.3M
2023-09-22 25.82 26.47 25.78 26.44 0.7M
2023-09-21 25.88 26.07 25.65 25.80 0.5M
2023-09-20 26.01 26.24 25.74 25.85 0.4M
2023-09-19 26.39 26.39 25.69 25.99 0.6M
2023-09-18 25.89 26.65 25.68 26.27 0.5M
2023-09-15 26.00 26.38 25.67 25.82 0.6M
2023-09-14 26.27 26.45 25.74 25.99 0.6M
2023-09-13 26.91 26.91 25.90 26.18 0.9M
2023-09-12 26.87 26.97 26.61 26.69 0.5M
2023-09-11 26.94 26.99 26.52 26.87 0.5M
2023-09-08 26.40 26.93 26.40 26.77 0.5M
2023-09-07 27.30 27.30 26.47 26.50 0.9M
2023-09-06 27.38 27.38 26.88 27.16 0.5M
2023-09-05 27.55 27.68 27.01 27.25 0.7M
2023-09-04 27.88 27.88 26.70 27.34 1.2M
2023-09-01 27.39 27.75 27.23 27.50 0.7M
2023-08-31 27.58 27.89 27.28 27.46 0.9M
2023-08-30 26.72 27.70 26.72 27.56 1.5M
2023-08-29 25.62 26.98 25.39 26.71 2.0M
2023-08-28 25.95 27.19 25.47 25.49 2.3M
2023-08-25 24.71 25.39 24.54 24.62 0.7M
2023-08-24 25.08 25.47 24.52 24.99 0.5M
2023-08-23 25.67 25.67 25.07 25.16 0.6M
2023-08-22 25.83 25.95 24.98 25.69 1.3M
2023-08-21 26.31 26.59 25.62 25.70 1.2M
2023-08-18 26.30 27.35 26.01 26.26 3.3M
2023-08-17 24.88 25.66 24.77 25.58 0.6M
2023-08-16 25.60 25.84 25.03 25.10 0.5M
2023-08-15 25.97 26.07 25.45 25.50 0.3M
2023-08-14 25.61 25.88 25.16 25.77 0.5M
2023-08-11 26.19 26.35 25.70 25.73 0.4M
2023-08-10 25.78 26.43 25.56 26.28 0.7M
2023-08-09 26.00 26.18 25.66 25.79 0.7M
2023-08-08 27.08 27.08 25.85 25.88 1.2M
2023-08-07 27.59 27.60 26.68 26.90 1.0M
2023-08-04 27.88 28.04 27.50 27.68 0.4M
2023-08-03 27.86 28.16 27.60 27.89 0.5M
2023-08-02 27.63 28.67 27.53 28.00 1.0M
2023-08-01 27.51 27.85 27.20 27.63 0.8M
2023-07-31 27.69 28.05 27.40 27.42 0.8M
2023-07-28 27.88 27.88 27.40 27.55 0.8M
2023-07-27 27.82 28.27 27.56 27.69 0.7M
2023-07-26 27.76 28.52 27.62 28.03 1.0M
2023-07-25 28.05 28.37 27.53 27.93 1.0M
2023-07-24 27.60 28.20 26.92 27.87 1.4M
2023-07-21 27.78 28.94 27.28 27.51 2.6M
2023-07-20 27.83 28.28 27.24 27.66 2.3M
2023-07-19 27.12 27.14 26.70 26.87 0.6M
2023-07-18 27.26 27.26 26.85 27.12 0.5M
2023-07-17 26.91 27.36 26.79 27.06 0.9M
2023-07-14 27.28 28.30 27.01 27.29 2.1M
2023-07-13 27.10 27.71 26.94 27.26 1.1M
2023-07-12 26.80 27.55 26.58 27.31 1.7M
2023-07-11 26.09 27.17 25.94 26.83 1.4M
2023-07-10 26.17 26.33 25.84 26.01 0.6M
2023-07-07 26.20 26.35 26.02 26.18 0.5M
2023-07-06 26.23 26.52 25.93 26.27 0.9M
2023-07-05 26.49 26.62 26.06 26.24 0.9M
2023-07-04 25.99 26.80 25.83 26.52 1.0M
2023-07-03 26.70 26.89 25.88 25.99 1.3M
2023-06-30 26.48 26.70 26.24 26.51 0.9M
2023-06-29 25.27 26.72 25.05 26.52 1.3M
2023-06-28 25.11 25.37 24.74 25.27 0.4M
2023-06-27 24.72 25.30 24.62 25.24 0.6M
2023-06-26 25.02 25.35 24.65 24.65 0.5M
2023-06-21 25.46 25.62 25.08 25.27 0.6M
2023-06-20 25.17 25.53 25.00 25.46 0.7M
2023-06-19 25.10 25.66 25.02 25.17 0.7M
2023-06-16 25.07 25.49 24.80 25.10 0.6M
2023-06-15 24.40 24.90 24.37 24.89 0.5M
2023-06-14 24.70 24.89 24.13 24.70 0.8M
2023-06-13 24.03 24.60 24.03 24.38 0.6M
2023-06-12 23.98 24.47 23.66 24.34 0.6M
2023-06-09 23.96 24.14 23.66 23.87 0.5M
2023-06-08 24.20 24.50 23.76 23.79 0.8M
2023-06-07 24.81 25.00 24.20 24.35 0.8M
2023-06-06 25.08 25.22 24.56 24.91 1.0M
2023-06-05 25.31 25.37 24.96 25.08 0.5M
2023-06-02 25.13 25.42 25.01 25.33 0.6M
2023-06-01 24.99 25.44 24.98 25.05 0.9M
2023-05-31 25.15 25.66 24.40 25.23 1.8M
2023-05-30 26.02 26.16 24.91 25.15 1.6M
2023-05-29 26.86 26.93 26.15 26.50 1.0M
2023-05-26 26.94 27.00 26.39 26.59 1.2M
2023-05-25 26.79 27.08 26.43 26.81 1.1M
2023-05-24 26.90 27.29 26.76 26.91 0.9M
2023-05-23 27.21 27.46 27.05 27.10 0.5M
2023-05-22 26.52 27.41 26.52 27.29 0.8M
2023-05-19 26.29 26.75 26.16 26.57 0.5M
2023-05-18 26.02 26.41 25.79 26.28 0.5M
2023-05-17 25.51 26.06 25.44 25.92 0.5M
2023-05-16 25.17 25.99 25.17 25.65 0.6M
2023-05-15 25.10 25.41 24.94 25.28 0.6M
2023-05-12 25.30 25.48 25.13 25.26 0.4M
2023-05-11 25.12 25.56 25.01 25.30 0.4M
2023-05-10 25.49 25.49 24.74 25.00 0.6M
2023-05-09 25.83 25.85 25.17 25.31 0.7M
2023-05-08 26.41 26.62 25.50 25.84 1.4M
2023-05-05 26.86 27.26 26.23 26.23 0.9M
2023-05-04 27.11 27.24 26.50 27.20 0.9M
2023-04-28 25.88 26.92 25.86 26.86 0.8M
2023-04-27 25.71 26.07 25.11 25.88 0.8M
2023-04-26 24.71 26.09 24.44 25.50 0.9M
2023-04-25 25.06 25.84 24.43 24.71 1.1M
2023-04-24 25.37 25.61 24.36 24.57 0.8M
2023-04-21 26.04 26.18 25.43 25.44 0.6M
2023-04-20 26.36 26.47 26.04 26.04 0.4M
2023-04-19 26.86 26.86 26.29 26.32 0.3M
2023-04-18 26.70 26.90 26.35 26.75 0.7M
2023-04-17 26.43 27.11 26.41 26.70 1.0M
2023-04-14 25.79 26.54 25.79 26.50 1.0M
2023-04-13 26.46 26.46 25.71 25.84 0.8M
2023-04-12 26.33 26.59 26.08 26.56 0.6M
2023-04-11 26.58 26.67 26.06 26.16 0.6M
2023-04-10 26.79 26.87 26.37 26.54 0.7M
2023-04-07 26.91 26.91 26.34 26.73 0.8M
2023-04-06 26.50 26.86 26.26 26.85 0.6M
2023-04-04 27.21 27.32 26.21 26.49 1.0M
2023-04-03 27.39 27.56 27.17 27.26 0.5M
2023-03-31 27.09 27.69 27.09 27.23 0.4M
2023-03-30 27.36 27.60 26.94 27.25 0.5M
2023-03-29 27.76 27.96 27.30 27.46 0.7M
2023-03-28 27.96 27.99 27.51 27.51 0.5M
2023-03-27 28.00 28.11 27.46 27.91 0.6M
2023-03-24 28.41 28.61 27.90 27.94 0.7M
2023-03-23 29.79 29.79 28.31 28.35 0.9M
2023-03-22 29.34 29.74 28.98 29.42 0.7M
2023-03-21 28.80 29.31 28.59 29.15 0.6M
2023-03-20 28.71 29.06 28.58 28.80 0.4M
2023-03-17 28.91 29.20 28.58 28.81 0.7M
2023-03-16 29.26 29.26 28.66 28.86 0.7M
2023-03-15 28.44 29.43 28.44 29.15 1.1M
2023-03-14 28.40 28.91 28.18 28.24 0.6M
2023-03-13 28.61 28.72 28.13 28.37 0.5M
2023-03-10 28.85 28.91 28.05 28.15 0.4M
2023-03-09 28.21 29.24 28.21 28.85 0.9M
2023-03-08 27.73 28.52 27.66 28.32 0.9M
2023-03-07 28.93 29.27 27.79 27.81 0.8M
2023-03-06 28.87 29.20 28.50 28.96 0.5M
2023-03-03 28.54 29.16 28.52 28.80 0.7M
2023-03-02 28.89 29.64 28.49 28.51 0.8M
2023-03-01 28.48 28.98 28.37 28.95 0.5M
2023-02-28 28.19 28.79 28.07 28.53 0.5M
2023-02-27 28.81 28.92 28.18 28.18 0.6M
2023-02-24 29.01 29.26 28.83 29.09 0.5M
2023-02-23 29.46 29.62 28.94 29.25 0.5M
2023-02-22 29.43 29.68 29.38 29.59 0.3M
2023-02-21 29.46 29.89 29.20 29.59 0.5M
2023-02-20 29.29 29.76 28.80 29.40 0.5M
2023-02-17 29.50 29.89 29.14 29.14 0.8M
2023-02-16 30.90 31.12 29.29 29.73 1.3M
2023-02-15 30.59 30.70 30.10 30.61 0.9M
2023-02-14 30.19 30.71 30.00 30.36 1.0M
2023-02-13 28.99 30.43 28.79 30.10 1.6M
2023-02-10 29.29 29.46 28.72 28.89 0.8M
2023-02-09 29.28 29.49 28.86 29.39 0.7M
2023-02-08 29.19 29.71 28.99 28.99 0.5M
2023-02-07 29.32 29.49 29.01 29.29 0.8M
2023-02-06 29.56 29.64 28.87 29.19 0.7M
2023-02-03 30.18 30.18 29.14 29.56 0.5M
2023-02-02 29.68 30.47 29.51 29.89 1.0M
2023-02-01 29.11 30.00 28.84 29.81 1.9M
2023-01-31 28.56 29.19 28.07 29.18 1.8M
2023-01-30 28.42 28.91 27.97 28.74 1.6M
2023-01-20 28.43 28.43 28.01 28.08 0.5M
2023-01-19 28.22 28.39 27.86 28.16 0.6M
2023-01-18 28.66 28.66 27.86 28.07 0.7M
2023-01-17 27.95 28.76 27.86 28.45 0.8M
2023-01-16 26.96 28.32 26.85 28.16 1.8M
2023-01-13 27.02 27.27 26.44 26.70 1.0M
2023-01-12 27.01 27.14 26.50 26.85 1.6M
2023-01-11 27.26 27.41 26.81 27.11 1.3M
2023-01-10 27.56 27.56 27.02 27.29 1.2M
2023-01-09 27.89 28.31 27.33 27.54 1.3M
2023-01-06 28.08 28.93 27.86 27.99 1.5M
2023-01-05 28.07 29.65 28.07 28.39 2.3M
2023-01-04 28.69 28.81 27.66 27.81 1.0M
2023-01-03 27.53 28.85 27.38 28.61 1.2M