Shenzhen CDL Precision (300686)

300686
🏛️ China →
15.06
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
2022-12-30 12.14 12.38 11.95 12.00 4.0M
2022-12-29 12.18 12.36 12.00 12.04 3.8M
2022-12-28 12.53 12.68 12.12 12.18 4.5M
2022-12-27 12.48 12.55 12.12 12.38 6.4M
2022-12-26 12.04 12.60 12.00 12.51 7.4M
2022-12-23 12.39 12.48 11.92 12.02 6.2M
2022-12-22 13.00 13.04 12.32 12.42 8.0M
2022-12-21 13.40 13.40 12.80 12.96 5.0M
2022-12-20 13.40 13.47 13.20 13.32 3.7M
2022-12-19 13.95 13.95 13.21 13.30 5.7M
2022-12-16 14.25 14.39 13.64 13.75 6.1M
2022-12-15 14.30 14.49 14.02 14.41 4.9M
2022-12-14 14.72 14.88 14.16 14.25 8.0M
2022-12-13 15.24 15.48 14.64 14.71 6.5M
2022-12-12 15.05 15.37 14.85 15.23 6.4M
2022-12-09 15.11 15.26 14.91 15.15 5.1M
2022-12-08 15.61 15.63 15.00 15.11 9.4M
2022-12-07 16.32 16.36 15.18 15.41 17.9M
2022-12-06 16.48 17.00 16.07 16.32 11.4M
2022-12-05 17.25 17.69 16.18 16.64 15.8M
2022-12-02 17.84 18.12 17.07 17.43 12.2M
2022-12-01 17.38 18.68 17.00 17.88 20.1M
2022-11-30 17.00 17.83 17.00 17.40 8.0M
2022-11-29 17.33 17.95 16.94 17.18 12.4M
2022-11-28 16.43 17.66 16.43 17.30 13.2M
2022-11-25 17.28 17.83 16.70 16.90 13.8M
2022-11-24 17.80 18.41 17.26 17.78 13.8M
2022-11-23 18.50 18.99 17.38 17.77 18.2M
2022-11-22 18.20 19.50 17.85 18.74 25.1M
2022-11-21 16.97 18.88 16.20 18.60 31.0M
2022-11-18 17.00 17.78 16.63 17.02 20.1M
2022-11-17 17.50 17.58 15.03 16.83 21.5M
2022-11-16 16.98 17.35 16.50 16.80 9.9M
2022-11-15 16.49 17.11 16.05 16.98 10.7M
2022-11-14 16.20 16.71 15.95 16.37 10.6M
2022-11-11 16.95 18.20 15.86 16.15 25.6M
2022-11-10 16.32 16.86 15.95 16.85 18.2M
2022-11-09 14.51 16.56 14.08 16.11 20.7M
2022-11-08 15.08 15.48 14.38 14.50 11.7M
2022-11-07 15.03 15.84 14.59 14.73 16.7M
2022-11-04 13.35 15.03 13.34 14.71 18.8M
2022-11-03 12.86 13.30 12.70 13.21 5.3M
2022-11-02 12.34 13.50 12.30 13.01 8.1M
2022-11-01 12.27 12.58 12.08 12.34 1.8M
2022-10-31 11.91 12.47 11.91 12.27 1.7M
2022-10-28 12.10 12.50 11.98 11.98 2.9M
2022-10-27 12.58 12.79 12.28 12.28 3.6M
2022-10-26 12.69 13.04 12.60 12.76 2.6M
2022-10-25 12.95 12.95 12.50 12.69 3.4M
2022-10-24 12.90 13.14 12.72 12.78 3.3M
2022-10-21 12.96 13.09 12.70 12.89 2.5M
2022-10-20 12.90 13.12 12.79 12.83 3.3M
2022-10-19 13.08 13.14 12.66 13.07 4.0M
2022-10-18 13.70 13.74 12.87 12.97 5.4M
2022-10-17 12.05 13.41 11.98 13.35 8.9M
2022-10-14 11.76 12.03 11.52 11.98 4.5M
2022-10-13 11.18 12.15 11.06 11.63 7.2M
2022-10-12 10.80 11.42 10.50 11.34 7.0M
2022-10-11 11.59 11.63 10.70 10.79 7.5M
2022-10-10 12.55 12.60 11.45 11.57 6.9M
2022-09-30 12.75 13.37 12.46 12.52 6.5M
2022-09-29 12.85 13.09 12.33 12.80 7.6M
2022-09-28 13.01 13.20 12.69 12.70 4.4M
2022-09-27 13.50 13.50 12.90 13.00 5.3M
2022-09-26 13.15 13.81 12.89 13.29 8.5M
2022-09-23 13.04 13.60 13.04 13.31 7.5M
2022-09-22 13.70 13.72 13.11 13.26 10.0M
2022-09-21 12.90 13.87 12.75 13.80 12.1M
2022-09-20 12.48 13.38 12.48 13.05 9.0M
2022-09-19 12.52 12.85 12.32 12.53 4.2M
2022-09-16 12.20 12.70 11.99 12.52 5.0M
2022-09-15 12.28 12.28 12.02 12.14 2.0M
2022-09-14 12.25 12.35 12.09 12.20 2.0M
2022-09-13 12.04 12.39 11.87 12.30 3.4M
2022-09-09 11.62 12.22 11.35 11.98 4.8M
2022-09-08 11.60 11.64 11.44 11.57 1.1M
2022-09-07 11.66 11.80 11.56 11.61 1.3M
2022-09-06 11.82 11.94 11.65 11.75 1.5M
2022-09-05 11.77 12.08 11.67 11.85 1.9M
2022-09-02 11.62 11.80 11.58 11.77 1.4M
2022-09-01 11.68 11.74 11.46 11.62 1.4M
2022-08-31 11.70 11.77 11.44 11.68 2.0M
2022-08-30 11.72 11.82 11.57 11.75 1.6M
2022-08-29 11.49 11.74 11.21 11.71 1.5M
2022-08-26 11.67 11.79 11.41 11.51 1.7M
2022-08-25 11.88 12.09 11.51 11.68 1.6M
2022-08-24 12.46 12.49 11.83 11.90 2.4M
2022-08-23 12.45 12.68 12.32 12.45 1.7M
2022-08-22 12.40 12.70 12.27 12.48 1.7M
2022-08-19 12.83 12.93 12.40 12.43 2.2M
2022-08-18 12.44 12.85 12.27 12.79 2.7M
2022-08-17 12.52 12.52 12.36 12.41 1.6M
2022-08-16 12.54 12.62 12.41 12.44 2.3M
2022-08-15 12.50 12.87 12.45 12.54 2.7M
2022-08-12 12.86 13.39 12.64 12.70 5.3M
2022-08-11 12.32 12.90 12.31 12.86 4.2M
2022-08-10 12.32 12.48 12.17 12.37 2.1M
2022-08-09 12.24 12.30 12.04 12.21 1.8M
2022-08-08 11.96 12.28 11.90 12.28 3.0M
2022-08-05 11.86 12.06 11.80 12.04 2.5M
2022-08-04 11.64 11.86 11.61 11.81 1.7M
2022-08-03 11.59 11.92 11.57 11.59 2.1M
2022-08-02 12.05 12.05 11.40 11.59 3.0M
2022-08-01 11.72 12.05 11.57 11.99 2.9M
2022-07-29 11.82 11.87 11.65 11.72 1.4M
2022-07-28 11.70 11.93 11.64 11.81 2.5M
2022-07-27 11.46 11.66 11.46 11.61 1.4M
2022-07-26 11.35 11.51 11.31 11.50 1.6M
2022-07-25 11.63 11.72 11.38 11.46 1.5M
2022-07-22 11.77 11.77 11.47 11.57 1.7M
2022-07-21 11.63 11.78 11.59 11.66 1.7M
2022-07-20 11.70 11.78 11.59 11.68 1.7M
2022-07-19 11.47 11.71 11.40 11.68 2.2M
2022-07-18 11.30 11.52 11.20 11.47 1.6M
2022-07-15 11.37 11.43 11.05 11.22 1.8M
2022-07-14 11.00 11.58 10.90 11.36 3.5M
2022-07-13 11.20 11.20 10.94 11.03 1.6M
2022-07-12 11.36 11.44 11.08 11.09 1.8M
2022-07-11 11.35 11.66 11.26 11.38 1.8M
2022-07-08 11.35 11.78 11.34 11.44 3.0M
2022-07-07 11.40 11.53 11.36 11.38 1.0M
2022-07-06 11.44 11.53 11.32 11.40 1.3M
2022-07-05 11.53 11.63 11.27 11.43 2.6M
2022-07-04 11.98 11.98 11.49 11.60 5.2M
2022-07-01 11.65 12.50 11.45 12.15 3.8M
2022-06-30 11.71 11.87 11.60 11.63 1.2M
2022-06-29 11.90 12.08 11.68 11.70 1.8M
2022-06-28 11.68 11.94 11.55 11.90 2.1M
2022-06-27 11.69 11.88 11.55 11.64 1.7M
2022-06-24 11.34 11.72 11.34 11.68 3.0M
2022-06-23 11.11 11.45 11.10 11.40 1.7M
2022-06-22 11.48 11.48 11.11 11.11 1.4M
2022-06-21 11.36 11.50 11.20 11.46 1.6M
2022-06-20 11.18 11.38 11.15 11.37 1.5M
2022-06-17 11.26 11.33 11.03 11.18 1.3M
2022-06-16 11.19 11.35 11.12 11.25 1.1M
2022-06-15 11.28 11.51 11.16 11.19 1.5M
2022-06-14 11.37 11.37 10.88 11.28 1.6M
2022-06-13 11.43 11.54 11.24 11.39 1.4M
2022-06-10 11.41 11.62 11.40 11.51 1.4M
2022-06-09 11.67 11.70 11.45 11.51 1.4M
2022-06-08 11.61 11.74 11.42 11.70 1.4M
2022-06-07 11.68 11.76 11.47 11.68 1.7M
2022-06-06 11.50 11.77 11.46 11.72 2.0M
2022-06-02 11.27 11.46 11.10 11.44 2.0M
2022-06-01 11.16 11.30 11.02 11.30 1.1M
2022-05-31 10.85 11.14 10.71 11.12 1.2M
2022-05-30 10.89 11.14 10.85 10.94 0.7M
2022-05-27 11.18 11.24 10.88 10.98 1.0M
2022-05-26 11.01 11.23 10.67 11.05 1.5M
2022-05-25 11.15 11.15 10.81 10.98 0.8M
2022-05-24 11.45 11.54 10.85 10.85 1.2M
2022-05-23 11.43 11.57 11.40 11.49 0.9M
2022-05-20 11.23 11.46 11.23 11.43 1.0M
2022-05-19 11.15 11.36 11.08 11.33 0.9M
2022-05-18 11.14 11.42 11.06 11.29 1.1M
2022-05-17 11.09 11.20 10.88 11.18 0.8M
2022-05-16 11.20 11.28 11.00 11.04 0.9M
2022-05-13 11.23 11.28 11.10 11.18 0.8M
2022-05-12 10.95 11.25 10.88 11.23 1.2M
2022-05-11 11.29 11.50 11.00 11.08 1.5M
2022-05-10 11.20 11.45 11.17 11.28 1.0M
2022-05-09 11.17 11.62 11.13 11.31 1.3M
2022-05-06 11.06 11.30 10.81 11.19 1.3M
2022-05-05 11.19 11.26 10.93 11.16 1.2M
2022-04-29 11.09 11.16 10.91 11.13 1.6M
2022-04-28 10.80 11.29 10.67 10.95 2.3M
2022-04-27 10.20 11.20 9.90 11.02 3.1M
2022-04-26 10.07 10.68 9.91 10.19 3.2M
2022-04-25 10.97 10.99 10.05 10.05 2.0M
2022-04-22 10.92 11.18 10.69 10.97 1.3M
2022-04-21 11.07 11.18 10.80 11.00 1.5M
2022-04-20 11.07 11.11 10.92 11.06 1.3M
2022-04-19 10.90 11.13 10.74 11.07 1.9M
2022-04-18 10.50 11.01 10.35 10.95 1.4M
2022-04-15 10.83 10.84 10.50 10.52 1.4M
2022-04-14 10.90 11.03 10.83 10.88 0.7M
2022-04-13 11.07 11.07 10.74 10.88 1.1M
2022-04-12 10.98 11.13 10.65 11.10 1.4M
2022-04-11 11.49 11.49 10.78 10.85 1.8M
2022-04-08 11.88 11.91 11.41 11.50 1.7M
2022-04-07 11.95 11.96 11.80 11.87 1.6M
2022-04-06 11.90 12.04 11.86 11.96 1.3M
2022-04-01 12.00 12.04 11.78 11.94 2.1M
2022-03-31 12.38 12.43 12.03 12.04 2.4M
2022-03-30 12.32 12.52 12.04 12.41 1.6M
2022-03-29 12.72 12.74 11.70 12.35 4.2M
2022-03-28 12.69 12.78 12.52 12.70 1.2M
2022-03-25 12.99 13.08 12.72 12.75 1.1M
2022-03-24 13.37 13.37 12.88 12.89 1.3M
2022-03-23 13.37 13.38 13.18 13.30 1.1M
2022-03-22 13.10 13.47 13.08 13.30 1.7M
2022-03-21 13.16 13.25 13.04 13.19 1.2M
2022-03-18 13.11 13.31 13.07 13.17 1.2M
2022-03-17 13.15 13.40 13.03 13.16 2.0M
2022-03-16 13.12 13.18 12.42 13.08 1.9M
2022-03-15 13.50 13.70 12.82 12.86 2.7M
2022-03-14 13.06 14.50 12.82 13.69 4.0M
2022-03-11 12.95 13.06 12.62 13.02 0.9M
2022-03-10 13.16 13.40 12.98 12.99 0.8M
2022-03-09 13.30 13.37 12.49 12.92 1.2M
2022-03-08 13.23 13.44 13.16 13.25 1.0M
2022-03-07 13.60 13.60 13.19 13.25 1.2M
2022-03-04 13.82 13.89 13.50 13.52 1.0M
2022-03-03 13.90 13.95 13.71 13.82 0.8M
2022-03-02 13.88 13.88 13.60 13.77 1.4M
2022-03-01 13.81 14.09 13.78 13.91 1.6M
2022-02-28 13.50 14.23 13.10 13.94 3.2M
2022-02-25 13.48 13.65 13.41 13.46 1.0M
2022-02-24 13.80 13.94 13.23 13.40 2.2M
2022-02-23 13.78 13.95 13.71 13.88 1.2M
2022-02-22 13.83 13.83 13.56 13.68 1.0M
2022-02-21 13.65 13.86 13.55 13.83 1.3M
2022-02-18 13.51 13.65 13.32 13.62 1.3M
2022-02-17 13.71 13.77 13.51 13.53 1.1M
2022-02-16 13.68 13.81 13.66 13.72 0.9M
2022-02-15 13.58 13.89 13.57 13.64 1.1M
2022-02-14 13.56 13.76 13.41 13.68 0.9M
2022-02-11 13.87 13.87 13.49 13.56 1.4M
2022-02-10 14.05 14.11 13.79 13.90 1.7M
2022-02-09 14.08 14.15 14.02 14.11 1.4M
2022-02-08 14.01 14.10 13.84 14.10 1.1M
2022-02-07 13.91 14.15 13.91 14.00 1.1M
2022-01-28 13.70 14.10 13.70 13.88 1.4M
2022-01-27 13.84 13.91 13.41 13.71 2.7M
2022-01-26 13.36 14.27 13.36 13.90 4.4M
2022-01-25 13.88 13.95 13.26 13.27 3.3M
2022-01-24 14.24 14.29 13.80 13.89 2.5M
2022-01-21 14.69 14.75 14.16 14.22 2.8M
2022-01-20 15.18 15.18 14.56 14.75 4.2M
2022-01-19 14.99 15.28 14.90 15.21 4.8M
2022-01-18 15.05 15.15 14.74 14.94 3.8M
2022-01-17 14.72 15.10 14.60 15.06 4.3M
2022-01-14 14.49 15.20 14.40 14.72 4.1M
2022-01-13 14.75 14.84 14.51 14.55 2.5M
2022-01-12 14.66 14.77 14.60 14.75 2.3M
2022-01-11 14.84 14.92 14.58 14.64 2.8M
2022-01-10 14.92 14.94 14.52 14.85 2.9M
2022-01-07 14.69 15.09 14.60 14.79 4.7M
2022-01-06 14.61 14.77 14.50 14.72 2.3M
2022-01-05 14.78 14.82 14.41 14.68 2.8M
2022-01-04 14.59 14.82 14.50 14.80 2.9M