Sheng Yu Steel (2029)

2029
🏛️ Taiwán →
22.10
Última Actualización: 2025-10-03
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 29.30 29.40 29.10 29.25 0.5M
2023-12-28 30.00 30.00 29.25 29.35 0.7M
2023-12-27 30.70 30.70 29.95 30.00 0.4M
2023-12-26 30.05 30.40 30.00 30.15 0.3M
2023-12-25 30.20 30.70 29.85 30.05 0.5M
2023-12-22 30.90 30.90 29.95 30.10 0.8M
2023-12-21 30.85 31.10 30.70 30.80 0.4M
2023-12-20 31.50 31.65 30.75 31.10 0.7M
2023-12-19 31.10 31.70 30.50 31.20 1.5M
2023-12-18 31.20 32.00 30.80 31.10 1.5M
2023-12-15 30.50 32.15 30.50 30.65 3.2M
2023-12-14 31.20 31.30 29.00 30.30 1.4M
2023-12-13 30.55 31.45 29.90 30.95 2.4M
2023-12-12 29.80 30.45 29.50 30.10 2.1M
2023-12-11 28.55 29.50 28.55 29.45 1.2M
2023-12-08 28.80 28.85 28.30 28.40 0.5M
2023-12-07 28.80 29.00 28.50 28.70 0.6M
2023-12-06 29.25 29.25 28.50 28.80 0.6M
2023-12-05 28.95 29.30 28.65 28.95 0.7M
2023-12-04 28.50 28.95 28.50 28.95 0.7M
2023-12-01 28.20 28.50 28.15 28.45 0.5M
2023-11-30 28.10 28.40 27.85 28.30 0.7M
2023-11-29 28.35 28.35 27.70 28.00 0.6M
2023-11-28 27.90 28.55 27.90 28.35 0.7M
2023-11-27 28.70 28.70 27.55 27.85 0.8M
2023-11-24 28.10 28.45 28.05 28.20 0.7M
2023-11-23 27.90 28.15 27.80 27.95 0.7M
2023-11-22 27.75 28.45 27.65 27.85 0.8M
2023-11-21 27.20 28.05 27.20 27.70 1.1M
2023-11-20 27.35 27.60 27.15 27.15 0.6M
2023-11-17 27.70 27.75 27.40 27.40 0.6M
2023-11-16 27.10 28.00 27.10 27.40 1.1M
2023-11-15 26.20 27.30 25.95 27.05 2.0M
2023-11-14 25.85 25.90 25.50 25.80 0.6M
2023-11-13 25.50 25.95 25.40 25.70 1.4M
2023-11-10 25.10 25.15 24.90 25.05 0.4M
2023-11-09 24.90 25.20 24.70 25.00 0.3M
2023-11-08 25.00 25.10 24.85 24.90 0.2M
2023-11-07 25.10 25.35 24.80 25.00 0.2M
2023-11-06 24.30 25.85 24.30 25.05 1.0M
2023-11-03 23.90 24.10 23.90 24.05 0.4M
2023-11-02 23.45 23.75 23.40 23.65 0.2M
2023-11-01 23.30 23.35 23.20 23.30 0.1M
2023-10-31 23.35 23.45 23.20 23.30 0.2M
2023-10-30 23.30 23.35 23.15 23.25 0.1M
2023-10-27 23.20 23.25 23.05 23.05 0.1M
2023-10-26 22.80 23.20 22.80 23.05 0.1M
2023-10-25 23.10 23.20 23.10 23.10 0.1M
2023-10-24 23.15 23.15 22.85 23.05 0.1M
2023-10-23 22.65 23.30 22.65 23.00 0.1M
2023-10-20 22.90 22.90 22.65 22.80 0.1M
2023-10-19 23.00 23.00 22.85 22.90 0.2M
2023-10-18 23.60 23.70 22.55 23.00 2.7M
2023-10-17 23.90 23.90 23.70 23.80 0.1M
2023-10-16 23.75 23.90 23.70 23.90 0.1M
2023-10-13 23.80 23.80 23.65 23.75 0.2M
2023-10-12 23.60 23.90 23.60 23.90 0.1M
2023-10-11 23.80 23.90 23.60 23.80 0.3M
2023-10-06 23.80 24.10 23.80 23.95 0.2M
2023-10-05 23.80 23.90 23.80 23.80 0.1M
2023-10-04 24.05 24.05 23.70 23.70 0.2M
2023-10-03 24.00 24.05 23.80 24.05 0.2M
2023-10-02 24.15 24.20 23.95 24.10 0.2M
2023-09-28 24.20 24.70 24.10 24.10 0.1M
2023-09-27 24.60 24.60 24.15 24.15 0.2M
2023-09-26 24.45 24.70 24.35 24.60 0.1M
2023-09-25 24.30 24.90 24.25 24.80 0.1M
2023-09-22 24.30 24.40 24.25 24.30 0.1M
2023-09-21 24.85 24.85 24.35 24.35 0.2M
2023-09-20 24.85 24.90 24.80 24.85 0.1M
2023-09-19 24.95 25.00 24.85 24.85 0.1M
2023-09-18 25.00 25.05 24.90 24.95 0.2M
2023-09-15 24.90 25.15 24.80 24.80 0.4M
2023-09-14 24.95 24.95 24.70 24.80 0.2M
2023-09-13 24.60 24.65 24.50 24.55 0.1M
2023-09-12 24.85 24.90 24.50 24.55 0.2M
2023-09-11 24.20 24.90 24.20 24.70 0.6M
2023-09-08 24.05 24.10 23.95 24.05 0.1M
2023-09-07 23.90 24.05 23.90 24.00 0.1M
2023-09-06 24.10 24.10 24.00 24.00 0.2M
2023-09-05 23.90 24.15 23.90 24.15 0.1M
2023-09-04 24.00 24.10 23.85 24.10 0.2M
2023-09-01 23.60 23.85 23.60 23.75 0.1M
2023-08-31 23.60 23.70 23.60 23.60 0.0M
2023-08-30 23.70 23.70 23.60 23.65 0.0M
2023-08-29 23.40 23.65 23.40 23.50 0.1M
2023-08-28 23.50 23.50 23.40 23.45 0.1M
2023-08-25 23.35 23.40 23.30 23.35 0.1M
2023-08-24 23.50 23.50 23.25 23.35 0.1M
2023-08-23 23.40 23.55 23.40 23.55 0.1M
2023-08-22 23.60 23.70 23.40 23.40 0.1M
2023-08-21 23.50 23.90 23.50 23.60 0.1M
2023-08-18 23.30 23.55 23.20 23.50 0.3M
2023-08-17 23.35 23.55 23.05 23.30 0.2M
2023-08-16 23.85 23.85 23.35 23.40 0.3M
2023-08-15 23.75 23.95 23.70 23.85 0.1M
2023-08-14 24.25 24.25 23.70 23.85 0.3M
2023-08-11 24.60 24.60 24.40 24.50 0.2M
2023-08-10 24.85 24.85 24.55 24.60 0.2M
2023-08-09 25.05 25.10 24.95 25.00 0.2M
2023-08-08 25.15 25.30 24.95 25.00 0.3M
2023-08-07 24.90 25.25 24.90 25.10 0.3M
2023-08-04 24.90 25.25 24.80 25.15 0.5M
2023-08-02 24.45 25.15 24.45 24.80 0.4M
2023-08-01 24.50 24.65 24.45 24.55 0.2M
2023-07-31 24.65 24.75 24.45 24.55 0.3M
2023-07-28 24.95 24.95 24.70 24.70 0.2M
2023-07-27 24.85 25.00 24.65 24.85 0.2M
2023-07-26 24.35 24.85 24.35 24.75 0.4M
2023-07-25 24.20 24.30 24.10 24.25 0.3M
2023-07-24 24.20 24.20 23.85 23.95 0.3M
2023-07-21 24.05 24.05 23.85 23.95 0.2M
2023-07-20 23.90 24.10 23.85 24.05 0.1M
2023-07-19 24.20 24.40 23.85 23.90 0.4M
2023-07-18 24.40 24.50 24.20 24.20 0.5M
2023-07-17 24.45 24.60 24.35 24.45 0.4M
2023-07-14 24.40 24.55 24.40 24.45 0.2M
2023-07-13 24.50 24.55 24.30 24.40 0.6M
2023-07-12 25.45 25.45 25.30 25.30 1.0M
2023-07-11 25.40 25.55 25.35 25.45 0.3M
2023-07-10 25.45 25.55 25.30 25.35 0.3M
2023-07-07 25.45 25.60 25.15 25.45 0.2M
2023-07-06 25.40 25.70 25.40 25.60 0.4M
2023-07-05 25.90 25.90 25.60 25.60 0.3M
2023-07-04 25.60 25.90 25.50 25.75 0.5M
2023-07-03 25.45 25.60 25.40 25.60 0.5M
2023-06-30 25.55 25.55 25.40 25.45 0.2M
2023-06-29 25.40 25.55 25.35 25.50 0.1M
2023-06-28 25.30 25.45 25.30 25.30 0.2M
2023-06-27 25.30 25.45 25.30 25.35 0.3M
2023-06-26 25.30 25.45 25.25 25.40 0.3M
2023-06-21 25.10 25.35 25.10 25.30 0.3M
2023-06-20 25.10 25.20 25.05 25.10 0.2M
2023-06-19 25.35 25.40 24.85 25.10 0.7M
2023-06-16 25.40 25.80 25.30 25.30 1.8M
2023-06-15 25.35 25.40 25.35 25.40 0.3M
2023-06-14 25.35 25.45 25.30 25.35 0.2M
2023-06-13 25.35 25.50 25.30 25.40 0.2M
2023-06-12 25.30 25.45 25.25 25.45 0.3M
2023-06-09 25.25 25.35 25.15 25.35 0.2M
2023-06-08 25.35 25.40 25.20 25.30 0.1M
2023-06-07 25.45 25.50 25.30 25.35 0.3M
2023-06-06 25.40 25.50 25.20 25.45 0.3M
2023-06-05 25.15 25.45 25.15 25.30 0.4M
2023-06-02 25.20 25.20 25.10 25.15 0.3M
2023-06-01 25.40 25.40 25.10 25.15 0.2M
2023-05-31 25.20 25.30 25.10 25.20 0.2M
2023-05-30 25.10 25.30 25.05 25.20 0.1M
2023-05-29 25.30 25.40 25.10 25.10 0.3M
2023-05-26 25.35 25.50 25.20 25.25 0.2M
2023-05-25 25.45 25.45 25.15 25.25 0.1M
2023-05-24 25.40 25.50 25.30 25.45 0.2M
2023-05-23 25.35 25.55 25.20 25.30 0.2M
2023-05-22 25.10 25.30 25.10 25.15 0.3M
2023-05-19 25.30 25.40 25.00 25.10 0.2M
2023-05-18 25.45 25.45 25.20 25.25 0.3M
2023-05-17 25.45 25.60 25.40 25.45 0.3M
2023-05-16 25.05 25.50 25.05 25.45 0.3M
2023-05-15 24.80 25.15 24.80 25.05 0.1M
2023-05-12 24.90 25.00 24.70 25.00 0.1M
2023-05-11 25.40 25.45 24.90 24.90 0.3M
2023-05-10 25.40 25.55 25.20 25.40 0.1M
2023-05-09 25.45 25.50 25.25 25.45 0.1M
2023-05-08 25.55 25.55 25.25 25.40 0.2M
2023-05-05 25.30 25.35 25.15 25.20 0.1M
2023-05-04 25.25 25.25 24.90 25.15 0.3M
2023-05-03 25.70 25.85 25.20 25.35 0.3M
2023-05-02 25.75 25.95 25.65 25.70 0.2M
2023-04-28 25.65 25.80 25.45 25.75 0.2M
2023-04-27 25.35 25.50 25.25 25.45 0.1M
2023-04-26 25.25 25.55 25.15 25.40 0.3M
2023-04-25 26.00 26.00 25.10 25.20 0.5M
2023-04-24 25.80 25.90 25.65 25.75 0.3M
2023-04-21 25.80 26.10 25.65 25.90 0.3M
2023-04-20 26.25 26.40 25.80 25.80 0.3M
2023-04-19 26.45 26.45 26.25 26.40 0.2M
2023-04-18 26.50 26.65 26.20 26.40 0.3M
2023-04-17 26.30 26.65 26.30 26.50 0.4M
2023-04-14 26.20 26.30 26.20 26.30 0.2M
2023-04-13 26.20 26.40 26.15 26.20 0.2M
2023-04-12 26.30 26.35 26.25 26.30 0.3M
2023-04-11 26.50 26.50 26.25 26.30 0.3M
2023-04-10 26.00 26.20 26.00 26.10 0.2M
2023-04-07 26.00 26.00 25.90 26.00 0.2M
2023-04-06 26.05 26.15 25.85 26.00 0.2M
2023-03-31 26.05 26.15 25.95 26.05 0.2M
2023-03-30 26.10 26.25 26.00 26.05 0.3M
2023-03-29 25.90 26.10 25.85 26.05 0.4M
2023-03-28 26.00 26.00 25.80 25.90 0.2M
2023-03-27 25.55 26.05 25.55 25.90 0.4M
2023-03-24 25.60 25.70 25.40 25.65 0.3M
2023-03-23 25.20 25.50 25.20 25.40 0.1M
2023-03-22 25.50 25.50 25.40 25.40 0.2M
2023-03-21 25.25 25.40 25.15 25.25 0.1M
2023-03-20 24.80 25.20 24.80 25.10 0.2M
2023-03-17 25.00 25.25 24.80 25.00 0.2M
2023-03-16 25.10 25.10 24.60 24.75 0.5M
2023-03-15 25.25 25.40 25.20 25.25 0.3M
2023-03-14 25.40 25.40 25.15 25.25 0.2M
2023-03-13 25.05 25.60 24.85 25.45 0.5M
2023-03-10 25.65 25.65 25.35 25.35 0.3M
2023-03-09 26.15 26.15 25.70 25.80 0.3M
2023-03-08 26.10 26.20 25.90 26.15 0.3M
2023-03-07 26.10 26.20 25.90 26.10 0.3M
2023-03-06 25.85 26.30 25.85 26.00 0.4M
2023-03-03 25.65 25.80 25.35 25.70 0.3M
2023-03-02 25.30 25.60 25.20 25.50 0.2M
2023-03-01 25.70 25.70 25.25 25.30 0.4M
2023-02-24 26.00 26.00 25.55 25.70 0.3M
2023-02-23 25.45 25.90 25.45 25.80 0.4M
2023-02-22 25.45 25.65 25.10 25.45 0.3M
2023-02-21 25.65 25.75 25.55 25.65 0.1M
2023-02-20 25.50 25.65 25.40 25.65 0.3M
2023-02-17 25.40 25.55 25.35 25.50 0.3M
2023-02-16 25.40 25.60 25.20 25.40 0.4M
2023-02-15 25.30 25.45 25.10 25.20 0.4M
2023-02-14 25.25 25.25 25.00 25.20 0.2M
2023-02-13 24.85 25.10 24.65 25.00 0.4M
2023-02-10 25.40 25.40 24.95 25.05 0.5M
2023-02-09 25.60 25.65 25.35 25.40 0.2M
2023-02-08 25.70 25.70 25.40 25.60 0.3M
2023-02-07 25.50 25.60 25.35 25.55 0.2M
2023-02-06 25.35 25.55 25.25 25.35 0.2M
2023-02-03 25.70 25.70 25.30 25.30 0.3M
2023-02-02 25.90 25.90 25.25 25.65 0.6M
2023-02-01 25.95 26.15 25.55 25.75 0.6M
2023-01-31 25.60 26.00 25.60 25.75 0.6M
2023-01-30 25.40 25.90 25.25 25.60 1.3M
2023-01-17 24.90 25.10 24.75 25.05 0.5M
2023-01-16 24.70 25.15 24.65 24.80 0.4M
2023-01-13 24.85 24.85 24.60 24.70 0.2M
2023-01-12 24.85 25.20 24.65 24.75 0.4M
2023-01-11 24.50 24.90 24.50 24.65 0.4M
2023-01-10 24.45 24.60 24.20 24.30 0.2M
2023-01-09 24.35 24.50 24.05 24.35 0.7M
2023-01-06 24.40 24.40 24.15 24.20 0.2M
2023-01-05 24.50 24.50 24.20 24.30 0.2M
2023-01-04 24.25 24.40 24.25 24.30 0.2M
2023-01-03 24.45 24.50 24.05 24.40 0.3M