Shenzhen Increase Tech A (300713)

300713
🏛️ China →
19.17
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 17.59 17.85 17.59 17.82 177.3K
09:35 17.80 17.83 17.48 17.51 180.2K
09:40 17.51 17.55 17.40 17.48 171.5K
09:45 17.50 17.50 17.36 17.43 140.2K
09:50 17.43 17.45 17.36 17.38 113.7K
09:55 17.37 17.42 17.36 17.36 67.9K
10:00 17.36 17.37 17.27 17.35 120.0K
10:05 17.35 17.38 17.30 17.31 59.5K
10:10 17.30 17.30 17.21 17.28 101.3K
10:15 17.30 17.31 17.19 17.20 95.5K
10:20 17.18 17.21 17.10 17.11 104.8K
10:25 17.10 17.10 17.02 17.09 141.0K
10:30 17.05 17.09 17.02 17.09 98.8K
10:35 17.09 17.18 17.01 17.01 98.5K
10:40 17.01 17.15 16.97 17.13 128.4K
10:45 17.12 17.13 17.09 17.09 42.9K
10:50 17.11 17.18 17.08 17.16 73.1K
10:55 17.12 17.20 17.09 17.15 67.0K
11:00 17.16 17.22 17.14 17.15 54.4K
11:05 17.17 17.21 17.12 17.12 40.4K
11:10 17.12 17.23 17.12 17.14 112.4K
11:15 17.13 17.33 17.11 17.30 63.6K
11:20 17.30 17.33 17.15 17.18 51.3K
11:25 17.13 17.20 17.11 17.17 44.1K
13:00 17.16 17.18 17.03 17.09 96.9K
13:05 17.08 17.13 17.02 17.11 40.3K
13:10 17.11 17.24 17.10 17.21 33.4K
13:15 17.21 17.26 17.17 17.20 51.5K
13:20 17.21 17.23 17.18 17.22 25.1K
13:25 17.21 17.30 17.21 17.29 37.6K
13:30 17.28 17.34 17.26 17.29 56.9K
13:35 17.27 17.29 17.21 17.24 38.5K
13:40 17.23 17.23 17.18 17.19 21.0K
13:45 17.18 17.22 17.17 17.20 21.0K
13:50 17.20 17.34 17.20 17.33 33.4K
13:55 17.33 17.35 17.30 17.34 47.0K
14:00 17.33 17.33 17.20 17.26 35.2K
14:05 17.25 17.25 17.16 17.20 37.7K
14:10 17.19 17.23 17.14 17.21 39.2K
14:15 17.22 17.31 17.21 17.31 34.3K
14:20 17.30 17.37 17.29 17.35 77.1K
14:25 17.35 17.50 17.33 17.49 189.4K
14:30 17.49 17.52 17.40 17.49 83.3K
14:35 17.48 17.48 17.38 17.42 70.1K
14:40 17.43 17.47 17.42 17.47 57.1K
14:45 17.46 17.51 17.46 17.51 52.5K
14:50 17.49 17.50 17.46 17.46 106.7K
14:55 17.46 17.48 17.44 17.46 43.3K
15:40 17.50 17.50 17.50 17.50 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 17.50 19.35 17.48 19.17 16.3M
2025-09-26 17.52 18.11 17.44 17.52 4.9M
2025-09-25 17.41 18.53 17.40 17.64 6.9M
2025-09-24 17.55 17.58 17.16 17.41 3.0M
2025-09-23 17.73 17.85 16.97 17.50 3.7M
2025-09-22 17.61 17.88 17.44 17.74 2.6M
2025-09-19 17.82 17.94 17.44 17.61 2.8M
2025-09-18 18.32 18.42 17.63 17.74 4.2M
2025-09-17 18.38 18.52 18.27 18.31 2.5M
2025-09-16 18.38 18.48 18.07 18.42 3.3M
2025-09-15 18.12 18.70 18.07 18.38 4.5M
2025-09-12 18.38 18.39 18.06 18.07 2.5M
2025-09-11 18.07 18.44 17.79 18.36 3.3M
2025-09-10 18.20 18.45 17.90 18.02 2.3M
2025-09-09 18.28 18.68 17.99 18.13 4.4M
2025-09-08 18.49 18.54 18.02 18.26 3.4M
2025-09-05 17.48 18.18 17.31 18.16 5.7M
2025-09-04 17.31 18.00 17.09 17.33 4.9M
2025-09-03 17.98 18.07 17.33 17.38 3.8M
2025-09-02 18.45 18.74 17.65 17.97 4.9M
2025-09-01 18.49 18.83 18.35 18.57 3.5M
2025-08-29 18.83 18.90 18.35 18.41 3.8M
2025-08-28 18.69 19.34 17.98 18.92 6.5M
2025-08-27 19.60 19.88 18.84 18.88 5.8M
2025-08-26 19.68 20.10 19.46 19.65 5.3M
2025-08-25 20.18 20.18 19.63 19.81 5.6M
2025-08-22 19.99 20.20 19.86 19.96 3.8M
2025-08-21 20.21 20.34 19.86 20.01 4.1M
2025-08-20 20.22 20.30 19.88 20.09 5.2M
2025-08-19 20.48 21.07 20.14 20.30 7.6M
2025-08-18 19.91 20.76 19.62 20.48 10.1M
2025-08-15 19.22 20.22 19.15 19.86 10.4M
2025-08-14 19.41 19.58 19.00 19.36 5.8M
2025-08-13 19.43 19.82 19.25 19.41 5.5M
2025-08-12 19.64 20.15 19.34 19.41 7.2M
2025-08-11 18.79 19.82 18.79 19.55 8.0M
2025-08-08 18.77 19.00 18.57 18.80 2.9M
2025-08-07 18.99 18.99 18.69 18.77 3.6M
2025-08-06 18.80 19.02 18.80 18.95 3.7M
2025-08-05 18.75 18.94 18.62 18.91 4.5M
2025-08-04 18.43 18.74 18.23 18.73 5.0M
2025-08-01 17.91 18.72 17.83 18.57 7.1M
2025-07-31 17.87 18.50 17.87 18.02 5.9M
2025-07-30 18.44 18.45 17.75 17.95 4.2M
2025-07-29 18.17 18.55 17.90 18.44 5.6M
2025-07-28 17.96 18.22 17.77 18.17 3.8M
2025-07-25 17.73 17.86 17.56 17.80 2.5M
2025-07-24 17.58 17.85 17.54 17.78 2.5M
2025-07-23 17.92 17.93 17.49 17.58 4.0M
2025-07-22 18.18 18.28 17.86 17.92 3.9M
2025-07-21 18.13 18.38 18.03 18.16 3.6M
2025-07-18 18.19 18.37 18.03 18.12 3.1M
2025-07-17 18.10 18.18 17.92 18.12 3.5M
2025-07-16 18.22 18.56 18.03 18.07 4.0M
2025-07-15 18.42 18.53 18.09 18.21 4.2M
2025-07-14 18.35 18.79 18.10 18.54 5.2M
2025-07-11 18.57 18.89 18.18 18.35 6.0M
2025-07-10 19.14 19.39 18.70 18.78 6.9M
2025-07-09 18.97 19.44 18.82 19.05 12.6M
2025-07-08 18.95 19.82 18.58 19.05 17.0M
2025-07-07 18.00 19.00 17.91 18.57 9.4M
2025-07-04 18.00 18.40 17.91 18.01 5.9M
2025-07-03 18.15 18.20 17.87 18.07 3.1M
2025-07-02 18.10 18.11 17.83 18.03 3.3M
2025-07-01 18.30 18.34 17.80 18.14 5.2M
2025-06-30 18.17 18.42 18.05 18.34 6.9M
2025-06-27 17.90 18.39 17.90 18.30 9.1M
2025-06-26 18.03 18.17 17.80 17.88 5.0M
2025-06-25 18.10 18.14 17.73 18.03 7.4M
2025-06-24 17.24 18.25 17.18 18.09 9.9M
2025-06-23 16.58 17.13 16.47 17.13 4.3M
2025-06-20 16.76 17.48 16.63 16.66 4.7M
2025-06-19 17.24 17.70 16.84 16.86 6.2M
2025-06-18 17.07 17.38 16.98 17.24 3.6M
2025-06-17 17.08 17.48 17.04 17.27 3.5M
2025-06-16 16.76 17.35 16.61 17.24 4.2M
2025-06-13 17.15 17.38 16.76 16.80 5.8M
2025-06-12 17.45 17.60 17.22 17.42 4.5M
2025-06-11 17.45 17.60 17.24 17.27 5.2M
2025-06-10 17.76 17.76 17.11 17.40 8.3M
2025-06-09 17.53 18.09 17.46 17.76 9.1M
2025-06-06 17.89 17.95 17.43 17.58 10.3M
2025-06-05 17.48 18.24 17.01 18.06 17.5M
2025-06-04 16.94 18.30 16.94 17.70 18.9M
2025-06-03 16.76 16.98 16.68 16.77 3.5M
2025-05-30 17.12 17.29 16.67 16.93 4.8M
2025-05-29 16.96 17.31 16.86 17.21 6.0M
2025-05-28 16.95 17.37 16.86 17.04 7.1M
2025-05-27 16.81 17.18 16.63 17.00 6.8M
2025-05-26 16.37 16.82 16.18 16.75 7.3M
2025-05-23 16.67 16.93 16.25 16.32 12.8M
2025-05-22 16.80 18.68 16.80 17.02 18.4M
2025-05-21 17.05 17.11 16.69 16.73 4.4M
2025-05-20 16.79 17.24 16.51 17.17 6.8M
2025-05-19 16.31 16.76 16.20 16.70 4.3M
2025-05-16 16.40 16.88 16.15 16.45 5.4M
2025-05-15 16.41 16.41 16.06 16.15 4.3M
2025-05-14 16.60 16.72 16.31 16.41 6.8M
2025-05-13 17.10 17.25 16.58 16.67 6.5M
2025-05-12 16.59 17.18 16.28 17.09 10.1M
2025-05-09 16.38 16.78 16.06 16.65 11.2M
2025-05-08 15.40 16.99 15.19 16.62 16.3M
2025-05-07 15.32 15.52 15.11 15.37 4.8M
2025-05-06 14.80 15.19 14.75 15.19 5.1M
2025-04-30 14.26 14.65 14.26 14.55 5.2M
2025-04-29 14.10 14.54 14.00 14.26 8.4M
2025-04-28 13.85 14.05 13.51 13.52 3.4M
2025-04-25 14.07 14.14 13.80 13.80 3.4M
2025-04-24 14.21 14.33 13.82 14.01 4.4M
2025-04-23 14.30 14.37 14.14 14.29 4.8M
2025-04-22 14.57 14.60 14.16 14.25 6.3M
2025-04-21 14.93 15.30 14.31 14.64 10.2M
2025-04-18 14.01 14.30 13.68 14.09 5.7M
2025-04-17 13.88 14.32 13.62 13.93 4.1M
2025-04-16 14.28 14.28 13.43 13.75 3.4M
2025-04-15 14.43 14.63 13.95 14.18 3.5M
2025-04-14 14.10 14.45 14.10 14.24 4.9M
2025-04-11 13.59 13.99 13.38 13.82 3.9M
2025-04-10 13.75 14.10 13.67 13.76 6.2M
2025-04-09 12.51 13.40 11.58 13.34 7.9M
2025-04-08 12.65 13.26 12.23 12.78 7.4M
2025-04-07 14.49 14.76 12.40 12.40 9.7M
2025-04-03 15.59 15.76 15.29 15.50 4.4M
2025-04-02 15.71 15.99 15.64 15.71 3.8M
2025-04-01 15.98 16.19 15.80 15.87 4.8M
2025-03-31 15.89 15.98 15.32 15.78 5.4M
2025-03-28 16.36 16.68 15.95 15.98 6.7M
2025-03-27 17.15 17.17 16.42 16.45 8.4M
2025-03-26 16.96 17.50 16.67 17.17 8.7M
2025-03-25 17.34 17.39 16.77 16.90 9.0M
2025-03-24 18.30 18.31 16.75 17.22 14.0M
2025-03-21 19.66 19.78 18.31 18.40 19.7M
2025-03-20 20.52 21.78 20.32 20.60 24.3M
2025-03-19 20.90 23.30 20.10 21.86 37.6M
2025-03-18 20.39 20.88 20.39 20.88 12.0M
2025-03-17 17.44 17.99 17.18 17.40 7.8M
2025-03-14 17.41 17.48 16.69 17.14 6.3M
2025-03-13 17.40 17.86 17.10 17.40 7.9M
2025-03-12 17.24 18.02 17.19 17.50 11.8M
2025-03-11 16.43 17.23 16.40 16.94 5.0M
2025-03-10 16.47 16.80 16.35 16.76 4.1M
2025-03-07 17.00 17.00 16.35 16.51 6.0M
2025-03-06 16.95 17.17 16.68 17.03 6.5M
2025-03-05 17.10 17.10 16.60 16.86 6.7M
2025-03-04 16.34 17.29 16.34 17.22 9.5M
2025-03-03 16.60 17.08 16.40 16.53 6.4M
2025-02-28 16.72 17.25 16.50 16.81 9.1M
2025-02-27 16.93 17.16 16.39 16.67 4.7M
2025-02-26 17.26 17.31 16.81 17.02 4.9M
2025-02-25 16.71 17.41 16.54 16.98 6.5M
2025-02-24 16.64 16.99 16.35 16.87 6.2M
2025-02-21 16.12 17.21 16.12 16.89 9.9M
2025-02-20 15.97 16.27 15.91 16.18 3.8M
2025-02-19 15.55 16.10 15.55 16.07 3.7M
2025-02-18 16.19 16.45 15.67 15.69 5.3M
2025-02-17 15.94 16.15 15.67 16.05 4.1M
2025-02-14 15.60 16.38 15.59 15.86 4.2M
2025-02-13 16.18 16.18 15.72 15.72 3.8M
2025-02-12 15.71 16.30 15.71 16.17 5.2M
2025-02-11 15.96 16.07 15.63 15.69 2.5M
2025-02-10 15.67 15.97 15.41 15.95 3.3M
2025-02-07 15.50 15.72 15.20 15.51 3.5M
2025-02-06 15.11 15.46 14.85 15.38 3.4M
2025-02-05 14.77 15.05 14.55 14.98 2.2M
2025-01-27 15.30 15.30 14.51 14.51 2.1M
2025-01-24 14.71 15.09 14.60 15.08 2.3M
2025-01-23 15.02 15.37 14.74 14.74 3.0M
2025-01-22 15.12 15.32 14.90 15.00 2.2M
2025-01-21 15.40 15.46 14.95 15.12 2.2M
2025-01-20 15.26 15.39 14.95 15.24 2.9M
2025-01-17 15.04 15.10 14.73 14.88 2.0M
2025-01-16 15.30 15.44 14.87 15.08 3.1M
2025-01-15 15.40 15.40 15.00 15.01 2.5M
2025-01-14 14.47 15.31 14.47 15.28 3.1M
2025-01-13 14.26 14.45 13.79 14.39 2.6M
2025-01-10 15.30 15.56 14.40 14.40 3.9M
2025-01-09 15.20 15.90 15.07 15.33 4.8M
2025-01-08 15.17 15.43 14.51 15.23 5.4M
2025-01-07 14.25 15.74 14.25 15.22 6.1M
2025-01-06 14.20 14.50 13.29 14.24 3.2M
2025-01-03 15.31 15.31 14.00 14.09 3.8M
2025-01-02 15.77 15.83 14.90 15.11 4.2M