Shenzhen Chipscreen (688321)

688321
🏛️ China →
30.66
Última Actualización: 2025-09-26
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 19.13 19.25 18.58 18.58 2.7M
2024-12-30 19.23 19.29 19.02 19.13 2.2M
2024-12-27 19.16 19.54 19.00 19.23 2.3M
2024-12-26 19.33 19.55 19.12 19.18 1.9M
2024-12-25 19.70 19.72 19.13 19.35 2.5M
2024-12-24 19.37 19.63 19.23 19.56 2.6M
2024-12-23 20.18 20.20 19.28 19.38 3.8M
2024-12-20 19.97 20.15 19.79 19.85 3.8M
2024-12-19 19.62 20.01 19.40 19.97 3.2M
2024-12-18 19.78 19.97 19.70 19.77 2.6M
2024-12-17 19.95 20.04 19.55 19.78 3.2M
2024-12-16 20.27 20.48 19.85 19.98 4.0M
2024-12-13 21.17 21.17 20.34 20.34 4.8M
2024-12-12 20.95 21.24 20.90 21.20 3.5M
2024-12-11 21.25 21.41 20.95 20.99 3.4M
2024-12-10 21.20 21.64 20.92 20.98 5.8M
2024-12-09 20.54 21.28 20.11 20.64 6.9M
2024-12-06 20.65 21.15 20.28 21.04 4.8M
2024-12-05 20.36 20.69 20.12 20.55 3.9M
2024-12-04 20.71 20.75 20.09 20.23 5.1M
2024-12-03 21.30 21.35 20.28 20.69 8.0M
2024-12-02 21.34 21.59 21.10 21.29 6.1M
2024-11-29 21.33 21.75 20.83 21.29 5.2M
2024-11-28 21.60 21.72 21.16 21.19 3.6M
2024-11-27 20.91 21.53 20.31 21.53 4.5M
2024-11-26 21.06 21.67 20.88 20.96 3.4M
2024-11-25 21.03 21.30 20.71 21.10 4.2M
2024-11-22 23.02 23.16 20.95 21.02 11.1M
2024-11-21 22.73 23.77 22.48 23.17 6.3M
2024-11-20 22.50 23.18 22.33 22.97 4.6M
2024-11-19 22.07 22.50 21.81 22.42 3.7M
2024-11-18 22.85 22.85 21.75 21.93 5.0M
2024-11-15 23.60 24.10 22.53 22.63 7.2M
2024-11-14 24.43 24.76 23.75 23.82 4.2M
2024-11-13 24.72 25.23 24.05 24.43 6.1M
2024-11-12 24.75 25.99 24.45 24.93 11.9M
2024-11-11 23.60 24.78 23.32 24.63 8.6M
2024-11-08 24.10 24.35 23.51 23.65 5.3M
2024-11-07 23.38 23.94 23.22 23.86 4.1M
2024-11-06 23.88 24.19 23.27 23.54 6.0M
2024-11-05 23.07 23.96 22.74 23.86 5.4M
2024-11-04 23.00 23.51 22.71 23.05 5.2M
2024-11-01 23.29 23.33 22.16 22.36 6.2M
2024-10-31 23.30 23.66 22.80 23.00 6.9M
2024-10-30 23.00 23.60 22.50 22.75 5.8M
2024-10-29 23.95 24.17 23.20 23.20 6.2M
2024-10-28 23.90 24.25 23.41 23.98 5.8M
2024-10-25 23.43 24.33 23.32 23.95 7.7M
2024-10-24 22.45 23.80 22.20 23.29 9.7M
2024-10-23 22.33 22.58 22.01 22.35 5.0M
2024-10-22 22.33 22.54 21.75 22.33 5.6M
2024-10-21 21.00 22.71 20.88 22.27 9.8M
2024-10-18 19.23 21.66 19.20 20.95 8.5M
2024-10-17 19.32 19.62 19.23 19.23 3.6M
2024-10-16 19.32 19.75 18.95 19.30 4.2M
2024-10-15 19.73 20.05 19.24 19.25 5.4M
2024-10-14 19.48 19.79 18.76 19.75 5.7M
2024-10-11 21.22 21.22 19.09 19.30 8.5M
2024-10-10 21.99 22.49 21.03 21.04 8.2M
2024-10-09 23.60 24.18 21.70 21.80 11.0M
2024-10-08 25.06 25.07 22.66 24.04 14.5M
2024-09-30 18.90 21.20 18.82 21.06 11.0M
2024-09-27 17.02 17.96 17.00 17.88 3.6M
2024-09-26 15.88 16.69 15.80 16.69 4.1M
2024-09-25 16.37 16.56 15.91 15.95 3.9M
2024-09-24 15.36 16.23 15.36 16.16 3.5M
2024-09-23 15.35 15.59 15.15 15.26 1.4M
2024-09-20 15.91 15.99 15.20 15.28 2.4M
2024-09-19 15.57 16.22 15.48 15.86 2.3M
2024-09-18 15.79 15.88 15.36 15.45 1.8M
2024-09-13 16.22 16.32 15.79 15.82 1.5M
2024-09-12 16.22 16.65 16.12 16.15 1.7M
2024-09-11 15.70 16.29 15.70 16.16 2.1M
2024-09-10 16.11 16.35 15.55 15.88 2.7M
2024-09-09 16.22 16.54 16.10 16.17 2.3M
2024-09-06 16.79 16.94 16.02 16.08 2.6M
2024-09-05 16.58 16.92 16.48 16.79 1.6M
2024-09-04 16.55 16.77 16.36 16.45 1.9M
2024-09-03 16.99 17.25 16.60 16.60 2.9M
2024-09-02 17.80 17.87 16.94 16.95 2.4M
2024-08-30 17.20 18.01 17.20 17.76 2.7M
2024-08-29 17.01 17.42 16.97 17.37 2.1M
2024-08-28 16.92 17.23 16.66 17.08 1.4M
2024-08-27 17.00 17.15 16.81 16.90 1.1M
2024-08-26 16.64 17.25 16.64 17.03 1.6M
2024-08-23 16.95 17.02 16.70 16.78 1.3M
2024-08-22 16.92 17.19 16.83 16.96 1.5M
2024-08-21 17.02 17.23 16.80 16.92 1.6M
2024-08-20 17.48 17.50 16.78 16.90 2.7M
2024-08-19 17.40 17.87 17.34 17.53 2.9M
2024-08-16 17.70 17.77 16.88 17.37 4.5M
2024-08-15 17.40 18.19 17.40 17.86 2.8M
2024-08-14 17.88 17.88 17.40 17.47 1.4M
2024-08-13 17.87 17.88 17.50 17.81 2.1M
2024-08-12 17.51 18.18 17.43 17.84 2.2M
2024-08-09 17.93 18.15 17.59 17.60 2.1M
2024-08-08 18.10 18.31 17.83 17.99 2.1M
2024-08-07 18.30 18.30 17.82 18.00 2.8M
2024-08-06 17.83 18.33 17.72 18.30 3.3M
2024-08-05 17.90 18.40 17.61 17.68 3.6M
2024-08-02 17.73 18.87 17.60 17.98 6.6M
2024-08-01 17.61 17.95 17.45 17.73 3.3M
2024-07-31 16.49 17.58 16.34 17.56 4.4M
2024-07-30 16.41 16.60 16.20 16.47 1.9M
2024-07-29 16.51 16.82 16.35 16.45 1.8M
2024-07-26 16.51 16.69 16.40 16.59 1.5M
2024-07-25 16.41 16.88 16.29 16.48 2.0M
2024-07-24 16.99 17.02 16.36 16.44 3.3M
2024-07-23 17.52 17.57 16.80 16.82 2.1M
2024-07-22 17.39 17.80 17.36 17.55 2.0M
2024-07-19 17.08 17.54 17.00 17.39 2.0M
2024-07-18 17.26 17.47 16.94 17.25 2.2M
2024-07-17 17.25 17.58 17.13 17.39 2.2M
2024-07-16 17.11 17.30 16.94 17.20 1.8M
2024-07-15 17.54 17.56 16.94 17.11 2.5M
2024-07-12 17.46 17.71 17.32 17.54 2.7M
2024-07-11 16.96 17.49 16.88 17.26 3.2M
2024-07-10 16.63 16.98 16.50 16.67 2.3M
2024-07-09 16.43 16.69 16.07 16.60 3.5M
2024-07-08 17.05 17.35 16.38 16.56 3.9M
2024-07-05 16.41 17.35 16.06 17.12 4.2M
2024-07-04 16.82 16.88 16.17 16.25 2.7M
2024-07-03 16.88 17.00 16.63 16.69 2.2M
2024-07-02 17.10 17.27 16.69 16.88 3.6M
2024-07-01 17.55 17.70 16.78 17.04 6.3M
2024-06-28 17.76 18.39 17.48 17.60 3.6M
2024-06-27 18.88 18.93 17.82 17.89 3.2M
2024-06-26 17.96 18.89 17.61 18.88 4.1M
2024-06-25 18.56 18.56 17.83 17.92 3.9M
2024-06-24 19.48 19.64 18.35 18.35 5.0M
2024-06-21 19.45 19.86 19.38 19.62 1.7M
2024-06-20 19.78 20.23 19.57 19.57 2.3M
2024-06-19 19.89 20.05 19.67 19.79 1.4M
2024-06-18 19.71 20.05 19.71 19.95 1.4M
2024-06-17 19.80 20.07 19.66 19.83 2.5M
2024-06-14 20.33 20.33 19.70 19.91 2.6M
2024-06-13 20.41 20.55 20.06 20.35 1.6M
2024-06-12 20.21 20.94 20.21 20.30 2.1M
2024-06-11 19.86 20.47 19.50 20.38 3.8M
2024-06-07 20.30 20.42 19.90 19.97 1.8M
2024-06-06 20.78 21.02 19.80 20.04 4.9M
2024-06-05 20.92 21.39 20.74 20.92 2.1M
2024-06-04 20.83 21.12 20.60 20.87 2.9M
2024-06-03 22.47 22.77 20.80 21.02 5.3M
2024-05-31 21.90 22.30 21.70 22.12 3.2M
2024-05-30 21.27 21.75 21.05 21.38 1.4M
2024-05-29 21.58 21.82 21.21 21.24 1.8M
2024-05-28 21.62 21.94 21.52 21.58 1.9M
2024-05-27 21.59 21.82 21.12 21.79 2.1M
2024-05-24 21.55 21.64 21.21 21.35 1.8M
2024-05-23 22.01 22.01 21.28 21.40 2.9M
2024-05-22 22.30 22.35 21.83 22.00 2.1M
2024-05-21 22.43 22.46 21.97 22.19 2.4M
2024-05-20 22.41 22.95 22.31 22.49 4.0M
2024-05-17 22.40 22.50 21.95 22.40 3.7M
2024-05-16 23.65 23.65 22.15 22.26 6.5M
2024-05-15 23.90 23.96 23.49 23.50 1.8M
2024-05-14 23.20 23.87 23.13 23.74 3.1M
2024-05-13 23.75 23.99 23.40 23.45 4.2M
2024-05-10 24.45 24.66 23.65 23.75 4.0M
2024-05-09 23.48 24.75 23.33 24.40 7.0M
2024-05-08 23.55 24.06 23.18 23.37 4.7M
2024-05-07 23.20 23.61 22.97 23.60 4.6M
2024-05-06 22.33 23.25 22.10 23.05 7.2M
2024-04-30 21.69 22.17 21.67 21.91 3.7M
2024-04-29 22.30 22.38 21.70 21.79 5.3M
2024-04-26 21.99 22.30 21.84 22.20 4.8M
2024-04-25 21.16 22.47 21.09 22.02 8.2M
2024-04-24 20.73 21.18 20.33 21.10 4.8M
2024-04-23 20.68 21.04 20.22 20.65 4.8M
2024-04-22 20.62 21.15 20.52 20.67 3.8M
2024-04-19 20.58 20.91 20.38 20.64 4.7M
2024-04-18 19.76 20.98 19.69 20.45 8.0M
2024-04-17 19.29 20.20 19.01 19.88 4.8M
2024-04-16 19.77 19.99 18.96 19.06 5.2M
2024-04-15 20.79 20.79 19.52 19.83 6.6M
2024-04-12 20.76 21.23 20.61 20.79 4.3M
2024-04-11 21.06 21.63 20.71 20.78 6.6M
2024-04-10 20.52 21.35 20.40 21.02 7.3M
2024-04-09 20.88 20.96 20.05 20.68 8.8M
2024-04-08 21.08 21.64 20.96 20.96 11.9M
2024-04-03 20.67 21.23 20.50 20.93 10.7M
2024-04-02 19.92 20.66 19.73 20.59 14.2M
2024-04-01 19.56 20.31 19.41 19.92 15.5M
2024-03-29 16.79 19.09 16.79 18.89 15.1M
2024-03-28 16.19 16.86 16.18 16.81 4.2M
2024-03-27 16.53 16.85 16.22 16.32 4.5M
2024-03-26 16.69 16.87 16.32 16.56 2.8M
2024-03-25 17.31 17.43 16.73 16.76 4.5M
2024-03-22 17.70 17.78 17.22 17.31 3.6M
2024-03-21 17.98 18.00 17.56 17.71 3.3M
2024-03-20 17.78 18.14 17.65 17.91 3.8M
2024-03-19 18.05 18.15 17.75 17.76 3.7M
2024-03-18 17.60 17.92 17.33 17.88 5.7M
2024-03-15 17.20 17.65 17.18 17.56 6.0M
2024-03-14 18.19 18.37 16.95 17.31 10.7M
2024-03-13 17.10 17.26 16.71 17.10 4.8M
2024-03-12 16.76 17.12 16.74 17.07 4.8M
2024-03-11 16.70 16.75 16.36 16.71 6.6M
2024-03-08 16.24 16.70 16.12 16.50 9.3M
2024-03-07 16.88 17.06 16.20 16.24 5.6M
2024-03-06 16.94 17.20 16.61 16.89 3.6M
2024-03-05 17.43 17.43 16.85 16.97 4.5M
2024-03-04 17.30 17.62 17.10 17.50 4.8M
2024-03-01 17.18 17.35 16.84 17.29 4.2M
2024-02-29 16.30 17.17 16.30 17.14 5.3M
2024-02-28 17.70 18.02 16.46 16.46 7.3M
2024-02-27 17.00 17.54 16.88 17.50 4.1M
2024-02-26 16.98 17.40 16.74 17.08 5.3M
2024-02-23 16.62 16.90 16.37 16.90 4.0M
2024-02-22 16.30 16.73 16.30 16.69 4.1M
2024-02-21 16.19 16.89 16.00 16.34 5.6M
2024-02-20 16.11 16.42 15.98 16.18 4.7M
2024-02-19 16.09 16.67 15.90 16.10 6.2M
2024-02-08 15.00 16.73 15.00 15.89 8.6M
2024-02-07 14.30 15.25 14.19 15.22 8.2M
2024-02-06 12.81 14.59 12.72 14.30 8.1M
2024-02-05 14.95 14.95 12.47 13.01 12.2M
2024-02-02 16.03 16.16 14.51 15.07 5.4M
2024-02-01 15.87 16.48 15.72 16.03 3.5M
2024-01-31 16.58 16.78 15.80 15.88 3.9M
2024-01-30 17.03 17.56 16.75 16.75 2.6M
2024-01-29 17.65 17.95 17.09 17.13 2.2M
2024-01-26 17.97 18.16 17.50 17.58 2.5M
2024-01-25 17.71 18.19 17.40 18.13 3.5M
2024-01-24 17.53 17.95 16.88 17.75 3.0M
2024-01-23 17.11 17.60 16.94 17.48 3.7M
2024-01-22 18.70 18.70 16.98 17.23 5.3M
2024-01-19 18.96 19.12 18.55 18.56 2.5M
2024-01-18 19.40 19.45 18.50 19.00 5.2M
2024-01-17 19.90 20.03 19.48 19.48 1.7M
2024-01-16 20.04 20.21 19.64 19.99 1.9M
2024-01-15 20.15 20.30 19.87 20.04 1.6M
2024-01-12 20.25 20.55 20.14 20.15 1.5M
2024-01-11 20.04 20.51 19.94 20.41 2.1M
2024-01-10 20.00 20.20 19.58 19.86 1.8M
2024-01-09 19.77 20.19 19.66 20.00 2.8M
2024-01-08 21.11 21.26 19.50 19.70 7.0M
2024-01-05 21.59 21.59 21.03 21.14 1.9M
2024-01-04 21.29 21.60 21.20 21.54 1.7M
2024-01-03 21.68 21.93 21.32 21.38 2.2M
2024-01-02 21.96 22.04 21.66 21.66 2.2M