Shareate Tools (688257)

688257
🏛️ China →
20.18
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
2024-12-31 18.24 18.38 17.92 18.21 3.1M
2024-12-30 18.13 18.50 17.80 18.26 3.9M
2024-12-27 19.00 19.00 17.89 17.98 6.1M
2024-12-26 18.24 18.57 18.13 18.51 3.9M
2024-12-25 18.49 18.99 17.78 18.26 3.4M
2024-12-24 18.45 18.60 17.88 18.54 5.0M
2024-12-23 18.28 19.00 18.03 18.29 7.2M
2024-12-20 17.78 18.30 17.68 17.93 4.0M
2024-12-19 16.70 17.93 16.59 17.78 5.9M
2024-12-18 16.68 17.12 16.60 16.83 3.0M
2024-12-17 17.59 17.61 16.66 16.76 3.7M
2024-12-16 17.50 17.94 17.38 17.64 3.3M
2024-12-13 18.05 18.18 17.42 17.47 4.2M
2024-12-12 17.99 18.36 17.84 18.10 3.8M
2024-12-11 17.75 18.09 17.61 17.99 4.8M
2024-12-10 18.10 18.50 17.71 17.77 6.1M
2024-12-09 17.67 17.97 17.34 17.67 4.2M
2024-12-06 18.27 18.28 17.47 17.79 6.6M
2024-12-05 17.03 18.39 16.96 18.10 9.5M
2024-12-04 17.25 17.43 16.88 17.11 3.1M
2024-12-03 16.77 17.39 16.77 17.18 2.8M
2024-12-02 16.66 16.90 16.50 16.79 1.4M
2024-11-29 16.12 16.64 16.12 16.55 1.9M
2024-11-28 16.35 16.47 16.23 16.26 1.5M
2024-11-27 16.02 16.40 15.60 16.36 2.3M
2024-11-26 16.50 16.63 16.00 16.11 1.7M
2024-11-25 16.49 16.65 16.18 16.51 1.3M
2024-11-22 17.12 17.27 16.32 16.35 2.3M
2024-11-21 17.11 17.46 16.85 17.12 2.1M
2024-11-20 17.05 17.30 16.96 17.25 2.0M
2024-11-19 16.50 17.08 16.50 16.99 1.2M
2024-11-18 16.60 16.98 16.38 16.46 1.7M
2024-11-15 16.90 17.23 16.49 16.56 1.6M
2024-11-14 17.46 17.51 16.97 16.99 2.0M
2024-11-13 17.35 17.44 16.95 17.44 1.8M
2024-11-12 17.65 17.86 17.17 17.35 3.8M
2024-11-11 16.71 17.55 16.70 17.51 4.2M
2024-11-08 17.15 17.20 16.80 16.87 2.8M
2024-11-07 16.45 16.99 16.45 16.92 1.8M
2024-11-06 16.73 16.88 16.51 16.58 1.9M
2024-11-05 16.43 16.73 16.30 16.71 3.7M
2024-11-04 16.15 16.45 16.00 16.42 2.7M
2024-11-01 16.93 17.06 16.12 16.16 1.8M
2024-10-31 17.32 17.32 16.76 16.96 1.9M
2024-10-30 17.22 17.39 17.12 17.34 0.7M
2024-10-29 17.75 17.88 17.28 17.29 1.2M
2024-10-28 17.80 17.80 17.43 17.75 1.1M
2024-10-25 16.93 17.95 16.80 17.79 2.1M
2024-10-24 17.07 17.13 16.86 16.86 0.7M
2024-10-23 17.26 17.47 17.16 17.17 0.9M
2024-10-22 17.32 17.33 17.00 17.26 1.1M
2024-10-21 17.53 17.78 17.11 17.28 1.8M
2024-10-18 16.29 17.67 16.23 17.24 3.0M
2024-10-17 16.16 16.56 16.00 16.41 1.6M
2024-10-16 15.96 16.45 15.82 16.15 1.0M
2024-10-15 16.18 16.84 16.00 16.10 1.7M
2024-10-14 16.02 16.24 15.72 16.21 1.5M
2024-10-11 16.48 16.52 15.83 15.95 1.5M
2024-10-10 16.74 17.11 16.42 16.56 3.1M
2024-10-09 18.01 18.01 16.40 16.61 3.7M
2024-10-08 19.47 20.00 17.41 18.64 6.6M
2024-09-30 15.45 16.88 15.33 16.76 3.7M
2024-09-27 14.45 14.98 14.45 14.92 1.0M
2024-09-26 13.95 14.36 13.88 14.35 0.8M
2024-09-25 14.17 14.49 13.98 14.00 1.1M
2024-09-24 13.60 14.18 13.60 14.14 1.3M
2024-09-23 13.33 13.80 13.30 13.62 0.5M
2024-09-20 13.29 13.60 13.29 13.48 0.6M
2024-09-19 13.25 13.46 12.87 13.37 0.7M
2024-09-18 12.89 13.08 12.80 12.93 0.5M
2024-09-13 13.27 13.27 12.87 12.89 1.0M
2024-09-12 13.43 13.59 13.16 13.17 0.6M
2024-09-11 13.53 13.62 13.35 13.38 0.5M
2024-09-10 13.49 13.58 13.23 13.46 0.4M
2024-09-09 13.51 13.77 13.40 13.44 0.4M
2024-09-06 14.14 14.39 13.72 13.72 0.6M
2024-09-05 13.94 14.17 13.94 14.10 0.4M
2024-09-04 13.93 14.05 13.77 13.90 0.4M
2024-09-03 13.76 14.08 13.76 13.96 0.6M
2024-09-02 13.80 13.99 13.71 13.76 1.3M
2024-08-30 13.67 14.02 13.62 13.80 1.7M
2024-08-29 13.61 13.75 13.33 13.70 0.8M
2024-08-28 13.47 13.61 13.21 13.45 0.4M
2024-08-27 13.56 13.60 13.33 13.33 0.3M
2024-08-26 13.41 13.77 13.33 13.57 0.5M
2024-08-23 13.39 13.56 13.29 13.48 0.8M
2024-08-22 13.76 13.77 13.46 13.47 0.7M
2024-08-21 13.75 13.90 13.61 13.62 0.5M
2024-08-20 14.11 14.38 13.70 13.89 0.8M
2024-08-19 14.20 14.59 14.12 14.19 0.9M
2024-08-16 14.56 14.79 14.29 14.32 1.7M
2024-08-15 14.12 14.28 13.97 14.28 0.8M
2024-08-14 14.01 14.25 13.95 14.19 0.5M
2024-08-13 14.05 14.23 13.94 14.14 0.5M
2024-08-12 14.03 14.22 13.91 14.02 0.4M
2024-08-09 14.12 14.30 14.03 14.05 0.5M
2024-08-08 14.03 14.14 13.78 14.09 0.7M
2024-08-07 14.24 14.34 13.97 14.13 1.2M
2024-08-06 14.18 14.25 13.95 14.17 1.0M
2024-08-05 14.31 14.48 13.86 14.05 1.0M
2024-08-02 14.41 14.69 14.32 14.37 0.8M
2024-08-01 14.81 15.06 14.41 14.54 1.5M
2024-07-31 14.55 14.97 14.38 14.86 0.7M
2024-07-30 14.43 14.66 14.31 14.48 0.3M
2024-07-29 14.51 14.66 14.43 14.56 0.6M
2024-07-26 14.06 14.64 14.06 14.46 0.8M
2024-07-25 14.32 14.59 14.32 14.39 0.3M
2024-07-24 14.70 14.72 14.46 14.49 0.4M
2024-07-23 15.19 15.23 14.79 14.79 0.5M
2024-07-22 14.95 15.56 14.86 15.16 0.4M
2024-07-19 15.24 15.28 14.98 15.13 0.4M
2024-07-18 15.08 15.26 14.70 15.16 0.7M
2024-07-17 15.41 15.49 15.03 15.20 1.0M
2024-07-16 15.51 15.65 15.24 15.57 0.5M
2024-07-15 15.81 15.91 15.50 15.50 0.4M
2024-07-12 16.29 16.29 15.82 15.91 0.6M
2024-07-11 15.74 16.10 15.70 15.99 1.0M
2024-07-10 15.56 15.67 15.34 15.52 0.5M
2024-07-09 15.24 15.62 14.95 15.53 1.1M
2024-07-08 15.69 15.69 15.00 15.16 1.0M
2024-07-05 15.31 15.87 15.06 15.75 0.9M
2024-07-04 15.55 15.74 15.29 15.44 0.7M
2024-07-03 15.97 15.97 15.35 15.71 0.8M
2024-07-02 15.67 15.95 15.61 15.81 1.0M
2024-07-01 15.39 15.95 15.29 15.80 1.6M
2024-06-28 15.16 15.65 15.08 15.33 1.0M
2024-06-27 15.06 15.44 15.06 15.28 1.4M
2024-06-26 14.68 15.28 14.44 15.21 1.3M
2024-06-25 14.33 14.90 14.33 14.60 0.8M
2024-06-24 15.18 15.18 14.24 14.53 1.8M
2024-06-21 15.15 15.30 15.01 15.18 1.0M
2024-06-20 14.85 15.39 14.85 15.20 1.5M
2024-06-19 14.90 15.17 14.80 15.00 1.2M
2024-06-18 21.12 21.36 21.03 21.30 1.0M
2024-06-17 22.22 22.27 20.89 21.12 1.9M
2024-06-14 22.87 22.87 21.92 22.16 1.1M
2024-06-13 21.91 22.79 21.91 22.50 0.8M
2024-06-12 21.68 22.26 21.68 21.94 0.8M
2024-06-11 21.40 21.91 21.02 21.69 1.1M
2024-06-07 21.54 21.79 21.20 21.40 0.9M
2024-06-06 21.75 22.05 21.07 21.38 1.5M
2024-06-05 23.26 23.26 21.52 21.99 1.5M
2024-06-04 23.76 23.92 23.10 23.26 1.5M
2024-06-03 25.34 25.34 23.71 23.76 1.4M
2024-05-31 25.36 25.55 25.23 25.34 0.4M
2024-05-30 25.42 25.75 25.29 25.36 0.4M
2024-05-29 25.00 25.79 25.00 25.45 0.6M
2024-05-28 25.30 25.53 24.96 25.20 0.3M
2024-05-27 24.80 25.29 24.50 25.26 0.5M
2024-05-24 25.20 25.24 24.80 24.80 0.6M
2024-05-23 25.80 25.80 25.15 25.28 0.5M
2024-05-22 25.40 25.74 25.26 25.71 0.4M
2024-05-21 25.51 25.60 25.10 25.40 0.3M
2024-05-20 25.48 25.65 25.33 25.51 0.5M
2024-05-17 25.59 25.87 25.31 25.53 0.7M
2024-05-16 24.84 25.98 24.72 25.59 1.3M
2024-05-15 25.00 25.26 24.70 24.84 0.7M
2024-05-14 25.55 25.79 24.96 24.98 1.0M
2024-05-13 25.55 25.98 25.21 25.55 0.7M
2024-05-10 25.80 25.96 25.44 25.91 0.7M
2024-05-09 25.48 26.02 25.48 25.89 1.1M
2024-05-08 25.80 26.00 25.35 25.47 0.8M
2024-05-07 25.28 26.20 25.14 25.88 2.1M
2024-05-06 24.87 25.20 24.68 25.00 1.2M
2024-04-30 25.20 25.29 24.62 24.76 0.9M
2024-04-29 24.68 25.21 24.50 25.20 1.1M
2024-04-26 24.62 25.00 24.02 24.71 1.0M
2024-04-25 24.22 24.97 24.04 24.68 0.7M
2024-04-24 23.81 24.36 23.81 24.22 0.3M
2024-04-23 24.50 24.50 23.76 23.91 0.4M
2024-04-22 24.24 24.84 24.10 24.20 0.6M
2024-04-19 24.39 24.76 24.11 24.51 0.8M
2024-04-18 25.18 25.20 24.10 24.55 2.3M
2024-04-17 24.42 25.60 23.89 25.50 2.6M
2024-04-16 24.98 25.46 24.14 24.65 1.9M
2024-04-15 25.39 25.50 23.87 25.10 2.1M
2024-04-12 24.63 25.79 24.50 25.39 2.2M
2024-04-11 23.80 25.12 23.35 24.62 2.6M
2024-04-10 23.90 24.60 23.75 23.80 1.5M
2024-04-09 24.04 24.25 23.57 24.00 1.2M
2024-04-08 23.40 24.99 23.29 24.04 2.8M
2024-04-03 22.61 23.49 22.60 23.30 1.0M
2024-04-02 22.95 22.95 22.49 22.68 0.9M
2024-04-01 22.26 23.06 22.26 22.86 1.1M
2024-03-29 21.41 22.36 21.32 22.28 1.1M
2024-03-28 20.51 21.75 20.51 21.41 0.9M
2024-03-27 21.35 21.49 20.83 20.83 0.7M
2024-03-26 21.80 21.80 21.08 21.35 0.7M
2024-03-25 21.78 22.96 21.71 21.71 1.6M
2024-03-22 22.35 22.35 21.72 21.77 0.8M
2024-03-21 22.55 22.63 22.11 22.40 0.7M
2024-03-20 22.46 22.62 22.17 22.46 0.7M
2024-03-19 22.74 22.79 22.28 22.38 0.7M
2024-03-18 22.39 22.80 22.38 22.74 1.1M
2024-03-15 22.26 22.36 21.70 22.29 0.9M
2024-03-14 22.22 22.43 22.03 22.16 1.2M
2024-03-13 22.08 22.28 21.89 22.15 0.9M
2024-03-12 21.95 22.08 21.55 22.06 0.8M
2024-03-11 21.39 21.88 21.35 21.83 0.5M
2024-03-08 21.39 21.69 21.10 21.43 0.6M
2024-03-07 21.89 22.23 21.51 21.51 0.6M
2024-03-06 21.26 21.79 21.21 21.68 0.4M
2024-03-05 21.98 21.98 21.20 21.41 0.7M
2024-03-04 22.28 22.47 21.41 21.90 0.9M
2024-03-01 22.31 22.59 22.01 22.27 0.6M
2024-02-29 21.60 22.38 21.54 22.31 0.8M
2024-02-28 23.55 23.55 21.61 21.65 1.1M
2024-02-27 23.16 23.54 22.50 23.40 0.6M
2024-02-26 22.39 23.52 22.27 23.17 1.2M
2024-02-23 22.07 22.48 22.06 22.39 0.5M
2024-02-22 21.80 22.24 21.74 22.17 0.4M
2024-02-21 21.68 22.22 21.47 21.89 0.7M
2024-02-20 21.51 22.07 21.27 21.68 0.7M
2024-02-19 21.50 21.97 21.08 21.70 0.8M
2024-02-08 19.70 21.49 19.32 21.49 1.3M
2024-02-07 19.28 20.24 19.06 19.75 1.2M
2024-02-06 18.00 20.45 17.21 19.61 1.4M
2024-02-05 19.42 19.42 17.51 18.02 1.4M
2024-02-02 20.51 20.95 19.33 19.61 0.8M
2024-02-01 20.89 20.89 19.68 20.59 1.2M
2024-01-31 22.22 22.22 20.55 20.63 0.9M
2024-01-30 22.12 22.23 21.08 21.11 0.5M
2024-01-29 23.13 23.13 22.20 22.24 0.5M
2024-01-26 22.99 23.43 22.80 22.86 0.6M
2024-01-25 21.94 23.19 21.37 23.15 1.1M
2024-01-24 22.18 22.18 20.91 21.77 0.9M
2024-01-23 21.57 22.25 21.20 21.93 1.4M
2024-01-22 23.45 23.47 21.66 21.66 1.1M
2024-01-19 24.24 24.35 23.41 23.42 0.7M
2024-01-18 23.93 24.93 23.40 24.20 1.4M
2024-01-17 24.90 24.90 24.00 24.02 0.8M
2024-01-16 24.48 24.77 23.90 24.77 1.2M
2024-01-15 24.08 25.00 23.87 24.35 1.2M
2024-01-12 24.60 24.79 24.20 24.26 0.5M
2024-01-11 23.85 24.88 23.85 24.62 1.1M
2024-01-10 24.33 24.56 23.82 23.85 0.7M
2024-01-09 23.73 24.51 23.73 24.23 0.8M
2024-01-08 24.56 24.63 23.87 23.87 0.6M
2024-01-05 24.90 25.19 24.50 24.64 0.7M
2024-01-04 25.15 25.19 24.80 24.90 0.5M
2024-01-03 25.03 25.30 24.92 25.15 0.6M
2024-01-02 25.04 25.30 24.87 25.24 0.5M