Shenyang Brilliant Elevator A (002689)

002689
🏛️ China →
4.02
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 4.33 4.48 4.29 4.45 12.2M
2023-12-28 4.23 4.34 4.17 4.34 9.0M
2023-12-27 4.22 4.25 4.18 4.23 6.7M
2023-12-26 4.30 4.33 4.20 4.22 9.9M
2023-12-25 4.33 4.36 4.29 4.31 6.3M
2023-12-22 4.40 4.41 4.30 4.32 11.3M
2023-12-21 4.33 4.42 4.25 4.39 12.0M
2023-12-20 4.40 4.46 4.37 4.37 8.4M
2023-12-19 4.35 4.41 4.30 4.40 8.9M
2023-12-18 4.40 4.41 4.33 4.35 10.8M
2023-12-15 4.50 4.50 4.40 4.42 13.6M
2023-12-14 4.49 4.60 4.47 4.48 22.2M
2023-12-13 4.43 4.58 4.39 4.49 26.8M
2023-12-12 4.42 4.46 4.41 4.43 8.3M
2023-12-11 4.35 4.47 4.31 4.42 12.9M
2023-12-08 4.44 4.49 4.35 4.35 9.9M
2023-12-07 4.41 4.46 4.40 4.42 10.3M
2023-12-06 4.43 4.48 4.40 4.43 7.9M
2023-12-05 4.54 4.54 4.43 4.43 9.3M
2023-12-04 4.50 4.57 4.50 4.54 10.3M
2023-12-01 4.48 4.53 4.45 4.50 11.9M
2023-11-30 4.62 4.63 4.48 4.53 17.9M
2023-11-29 4.52 4.61 4.52 4.54 12.9M
2023-11-28 4.47 4.58 4.46 4.54 12.1M
2023-11-27 4.44 4.51 4.42 4.50 14.1M
2023-11-24 4.52 4.53 4.44 4.46 13.4M
2023-11-23 4.50 4.56 4.47 4.53 14.8M
2023-11-22 4.58 4.61 4.51 4.52 19.4M
2023-11-21 4.68 4.71 4.57 4.60 27.9M
2023-11-20 4.52 4.68 4.51 4.68 28.2M
2023-11-17 4.42 4.53 4.41 4.52 21.4M
2023-11-16 4.45 4.46 4.41 4.43 15.3M
2023-11-15 4.44 4.48 4.40 4.44 18.5M
2023-11-14 4.37 4.44 4.36 4.41 19.7M
2023-11-13 4.29 4.37 4.28 4.36 15.9M
2023-11-10 4.24 4.30 4.21 4.28 13.1M
2023-11-09 4.27 4.29 4.23 4.25 12.6M
2023-11-08 4.28 4.32 4.25 4.28 15.8M
2023-11-07 4.25 4.34 4.24 4.30 20.0M
2023-11-06 4.26 4.30 4.23 4.28 26.9M
2023-11-03 4.20 4.30 4.18 4.22 33.7M
2023-11-02 4.11 4.15 4.07 4.08 8.8M
2023-11-01 4.12 4.15 4.08 4.11 12.0M
2023-10-31 4.06 4.13 4.05 4.10 13.0M
2023-10-30 4.03 4.09 3.98 4.07 13.1M
2023-10-27 4.00 4.02 3.94 4.02 9.2M
2023-10-26 3.98 4.02 3.92 4.02 10.3M
2023-10-25 3.90 4.01 3.90 3.98 9.8M
2023-10-24 3.85 3.91 3.80 3.89 9.8M
2023-10-23 3.90 3.90 3.78 3.80 8.7M
2023-10-20 4.02 4.02 3.90 3.91 9.4M
2023-10-19 3.97 4.06 3.97 3.98 9.8M
2023-10-18 4.08 4.09 3.98 3.99 11.5M
2023-10-17 4.08 4.12 4.07 4.09 9.1M
2023-10-16 4.18 4.18 4.08 4.10 10.0M
2023-10-13 4.20 4.24 4.14 4.16 11.3M
2023-10-12 4.28 4.28 4.18 4.22 10.4M
2023-10-11 4.23 4.32 4.17 4.26 14.6M
2023-10-10 4.25 4.28 4.22 4.23 10.6M
2023-10-09 4.28 4.30 4.21 4.23 12.9M
2023-09-28 4.31 4.34 4.26 4.27 13.9M
2023-09-27 4.27 4.40 4.25 4.31 18.3M
2023-09-26 4.20 4.35 4.19 4.31 25.7M
2023-09-25 4.20 4.29 4.18 4.20 16.1M
2023-09-22 4.07 4.19 4.05 4.19 14.3M
2023-09-21 4.07 4.14 4.06 4.07 8.3M
2023-09-20 4.10 4.15 4.08 4.08 8.3M
2023-09-19 4.18 4.18 4.10 4.11 10.6M
2023-09-18 4.12 4.23 4.07 4.18 12.9M
2023-09-15 4.17 4.22 4.10 4.13 12.8M
2023-09-14 4.20 4.24 4.13 4.17 9.2M
2023-09-13 4.34 4.35 4.20 4.23 13.8M
2023-09-12 4.35 4.39 4.31 4.34 11.3M
2023-09-11 4.38 4.38 4.28 4.35 11.8M
2023-09-08 4.24 4.35 4.22 4.34 14.1M
2023-09-07 4.34 4.36 4.25 4.26 10.0M
2023-09-06 4.36 4.37 4.31 4.36 10.8M
2023-09-05 4.39 4.39 4.33 4.35 17.1M
2023-09-04 4.26 4.41 4.26 4.40 25.8M
2023-09-01 4.27 4.32 4.21 4.26 10.5M
2023-08-31 4.30 4.36 4.25 4.27 12.7M
2023-08-30 4.29 4.40 4.27 4.33 20.2M
2023-08-29 4.05 4.31 4.04 4.31 32.1M
2023-08-28 4.20 4.27 4.07 4.07 14.9M
2023-08-25 4.16 4.16 4.03 4.04 14.4M
2023-08-24 4.18 4.23 4.14 4.18 9.9M
2023-08-23 4.19 4.23 4.13 4.17 10.9M
2023-08-22 4.20 4.23 4.11 4.22 11.9M
2023-08-21 4.26 4.31 4.19 4.19 10.1M
2023-08-18 4.31 4.35 4.26 4.26 12.7M
2023-08-17 4.18 4.34 4.13 4.31 18.8M
2023-08-16 4.24 4.25 4.18 4.18 7.3M
2023-08-15 4.30 4.30 4.20 4.22 8.7M
2023-08-14 4.18 4.31 4.16 4.30 12.9M
2023-08-11 4.32 4.33 4.21 4.22 11.8M
2023-08-10 4.31 4.33 4.28 4.31 7.8M
2023-08-09 4.32 4.34 4.28 4.29 9.2M
2023-08-08 4.42 4.49 4.32 4.34 18.6M
2023-08-07 4.40 4.43 4.37 4.39 10.6M
2023-08-04 4.37 4.44 4.35 4.41 19.8M
2023-08-03 4.38 4.38 4.32 4.35 13.0M
2023-08-02 4.37 4.42 4.33 4.40 14.6M
2023-08-01 4.45 4.45 4.33 4.37 16.1M
2023-07-31 4.30 4.42 4.29 4.41 24.8M
2023-07-28 4.25 4.38 4.19 4.32 19.6M
2023-07-27 4.26 4.29 4.23 4.26 11.0M
2023-07-26 4.32 4.32 4.23 4.26 13.8M
2023-07-25 4.27 4.33 4.24 4.32 18.3M
2023-07-24 4.23 4.28 4.21 4.24 12.6M
2023-07-21 4.40 4.41 4.24 4.24 32.6M
2023-07-20 4.41 4.53 4.39 4.43 28.8M
2023-07-19 4.51 4.51 4.38 4.41 23.8M
2023-07-18 4.44 4.55 4.39 4.52 35.7M
2023-07-17 4.49 4.49 4.38 4.44 22.7M
2023-07-14 4.40 4.50 4.35 4.42 33.7M
2023-07-13 4.36 4.41 4.33 4.39 21.4M
2023-07-12 4.48 4.49 4.35 4.36 31.8M
2023-07-11 4.52 4.58 4.47 4.49 30.7M
2023-07-10 4.58 4.70 4.54 4.55 31.4M
2023-07-07 4.75 4.77 4.61 4.62 38.5M
2023-07-06 4.75 4.80 4.65 4.70 49.6M
2023-07-05 4.78 4.87 4.72 4.76 82.2M
2023-07-04 4.76 5.25 4.71 4.92 144.6M
2023-07-03 4.83 4.92 4.75 4.77 71.4M
2023-06-30 5.00 5.00 4.78 4.83 127.6M
2023-06-29 4.66 4.98 4.65 4.98 33.4M
2023-06-28 4.47 4.55 4.31 4.53 37.6M
2023-06-27 4.36 4.54 4.35 4.51 37.1M
2023-06-26 4.47 4.64 4.39 4.40 43.5M
2023-06-21 4.59 4.69 4.54 4.56 58.7M
2023-06-20 4.42 4.70 4.39 4.66 98.6M
2023-06-19 4.41 4.52 4.41 4.46 43.8M
2023-06-16 4.60 4.69 4.46 4.48 62.2M
2023-06-15 4.36 4.63 4.32 4.45 68.1M
2023-06-14 4.35 4.39 4.24 4.37 31.4M
2023-06-13 4.35 4.41 4.30 4.32 28.3M
2023-06-12 4.35 4.37 4.25 4.34 23.2M
2023-06-09 4.23 4.32 4.18 4.31 25.3M
2023-06-08 4.23 4.27 4.17 4.23 21.9M
2023-06-07 4.22 4.30 4.20 4.28 20.2M
2023-06-06 4.35 4.37 4.20 4.21 28.4M
2023-06-05 4.34 4.36 4.31 4.35 21.3M
2023-06-02 4.46 4.46 4.32 4.33 42.0M
2023-06-01 4.40 4.52 4.35 4.46 40.4M
2023-05-31 4.40 4.54 4.35 4.41 48.7M
2023-05-30 4.36 4.45 4.25 4.43 52.6M
2023-05-29 4.50 4.59 4.43 4.46 58.7M
2023-05-26 4.73 4.75 4.41 4.57 95.6M
2023-05-25 4.69 4.87 4.56 4.83 119.1M
2023-05-24 4.65 5.00 4.52 4.86 137.6M
2023-05-23 4.92 5.12 4.66 4.75 158.3M
2023-05-22 4.80 5.30 4.69 5.13 223.3M
2023-05-19 4.83 4.83 4.83 4.83 50.7M
2023-05-18 4.19 4.39 4.18 4.39 22.7M
2023-05-17 3.82 4.02 3.81 3.99 17.9M
2023-05-16 3.90 3.91 3.82 3.83 9.7M
2023-05-15 3.83 3.90 3.74 3.89 20.0M
2023-05-12 4.06 4.06 3.94 3.94 12.9M
2023-05-11 4.00 4.09 3.97 4.06 13.0M
2023-05-10 3.93 4.01 3.91 3.99 9.4M
2023-05-09 4.04 4.05 3.92 3.92 13.1M
2023-05-08 4.00 4.05 4.00 4.04 8.8M
2023-05-05 4.08 4.11 3.98 3.99 13.6M
2023-05-04 4.01 4.20 4.00 4.09 18.2M
2023-04-28 3.88 4.06 3.88 4.04 18.4M
2023-04-27 4.02 4.02 3.86 3.87 15.6M
2023-04-26 3.91 4.02 3.90 4.00 12.7M
2023-04-25 4.11 4.11 3.88 3.94 19.5M
2023-04-24 4.09 4.12 4.01 4.11 12.1M
2023-04-21 4.25 4.25 4.08 4.09 19.7M
2023-04-20 4.30 4.30 4.17 4.26 21.3M
2023-04-19 4.37 4.41 4.33 4.33 15.6M
2023-04-18 4.46 4.46 4.36 4.40 15.6M
2023-04-17 4.51 4.51 4.44 4.46 13.8M
2023-04-14 4.52 4.57 4.46 4.51 16.6M
2023-04-13 4.72 4.72 4.52 4.53 33.2M
2023-04-12 4.66 4.78 4.65 4.74 22.1M
2023-04-11 4.69 4.70 4.61 4.66 20.4M
2023-04-10 4.80 4.87 4.68 4.70 29.5M
2023-04-07 4.86 4.88 4.77 4.80 24.2M
2023-04-06 4.77 4.90 4.75 4.86 30.9M
2023-04-04 4.92 4.93 4.77 4.81 37.9M
2023-04-03 4.95 4.98 4.86 4.94 45.4M
2023-03-31 5.00 5.04 4.89 4.93 37.8M
2023-03-30 5.00 5.04 4.87 4.94 48.4M
2023-03-29 5.15 5.19 4.90 5.10 76.0M
2023-03-28 5.19 5.31 4.96 5.10 147.2M
2023-03-27 4.63 5.05 4.60 5.05 59.0M
2023-03-24 4.58 4.65 4.54 4.59 16.7M
2023-03-23 4.57 4.59 4.54 4.57 11.1M
2023-03-22 4.58 4.64 4.53 4.58 16.0M
2023-03-21 4.50 4.60 4.49 4.60 15.4M
2023-03-20 4.49 4.53 4.42 4.50 16.2M
2023-03-17 4.45 4.51 4.44 4.46 12.7M
2023-03-16 4.51 4.53 4.41 4.42 12.1M
2023-03-15 4.51 4.59 4.50 4.54 13.8M
2023-03-14 4.59 4.63 4.40 4.47 25.1M
2023-03-13 4.56 4.63 4.54 4.62 12.6M
2023-03-10 4.64 4.68 4.59 4.60 17.2M
2023-03-09 4.75 4.77 4.63 4.69 21.5M
2023-03-08 4.71 4.78 4.69 4.75 17.7M
2023-03-07 5.01 5.02 4.73 4.74 42.9M
2023-03-06 5.02 5.05 4.98 5.03 14.1M
2023-03-03 5.08 5.10 5.00 5.02 21.8M
2023-03-02 5.13 5.16 5.07 5.08 22.4M
2023-03-01 5.02 5.16 4.99 5.14 35.6M
2023-02-28 5.00 5.06 4.98 5.03 13.9M
2023-02-27 5.01 5.08 4.96 5.03 15.0M
2023-02-24 5.04 5.08 4.97 5.03 13.6M
2023-02-23 5.05 5.11 5.00 5.00 18.4M
2023-02-22 5.08 5.09 5.03 5.07 14.9M
2023-02-21 5.06 5.15 5.03 5.12 24.5M
2023-02-20 5.01 5.07 4.96 5.07 25.9M
2023-02-17 4.98 5.12 4.93 5.01 39.8M
2023-02-16 5.28 5.28 4.93 4.98 61.3M
2023-02-15 5.22 5.30 5.19 5.26 35.3M
2023-02-14 5.45 5.45 5.21 5.24 58.3M
2023-02-13 5.42 5.52 5.41 5.46 37.1M
2023-02-10 5.43 5.52 5.35 5.41 35.1M
2023-02-09 5.29 5.51 5.25 5.49 49.8M
2023-02-08 5.61 5.61 5.35 5.35 70.9M
2023-02-07 5.65 5.83 5.52 5.64 62.0M
2023-02-06 5.62 5.85 5.57 5.73 67.3M
2023-02-03 5.51 5.70 5.46 5.66 67.2M
2023-02-02 5.70 5.84 5.56 5.60 95.9M
2023-02-01 5.52 5.86 5.50 5.76 132.3M
2023-01-31 5.49 5.68 5.38 5.55 131.9M
2023-01-30 5.23 5.65 5.17 5.65 99.1M
2023-01-20 5.33 5.45 5.12 5.14 60.0M
2023-01-19 5.05 5.18 4.94 5.09 46.0M
2023-01-18 5.15 5.22 5.06 5.08 63.2M
2023-01-17 5.08 5.35 4.98 5.27 114.8M
2023-01-16 5.10 5.25 5.03 5.08 83.7M
2023-01-13 5.29 5.62 5.13 5.16 173.3M
2023-01-12 4.80 5.27 4.80 5.27 72.4M
2023-01-11 4.76 4.85 4.73 4.79 36.6M
2023-01-10 4.89 4.89 4.71 4.76 43.4M
2023-01-09 4.88 4.97 4.83 4.89 57.2M
2023-01-06 5.05 5.09 4.85 4.86 66.6M
2023-01-05 5.17 5.36 5.04 5.05 110.5M
2023-01-04 4.90 5.47 4.85 5.26 132.0M
2023-01-03 4.68 5.16 4.64 4.98 114.6M