Shenzhen InfoGem (300085)

300085
🏛️ China →
53.59
Última Actualización: 2025-09-29
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 13.84 14.48 13.84 14.32 20.0M
2023-12-28 13.61 14.13 13.29 13.94 22.7M
2023-12-27 13.96 14.06 13.64 13.75 22.2M
2023-12-26 14.30 14.37 13.76 13.86 22.4M
2023-12-25 15.19 15.37 14.30 14.39 30.2M
2023-12-22 15.18 15.80 14.60 15.30 42.8M
2023-12-21 14.62 15.39 14.62 15.18 26.2M
2023-12-20 15.81 15.95 14.85 14.88 33.7M
2023-12-19 15.45 16.06 15.26 15.70 39.0M
2023-12-18 15.43 16.88 15.35 15.92 56.8M
2023-12-15 15.30 15.80 15.01 15.48 27.3M
2023-12-14 15.55 15.99 15.31 15.36 31.8M
2023-12-13 15.82 16.14 15.36 15.43 32.9M
2023-12-12 16.13 16.42 15.81 16.00 44.5M
2023-12-11 15.46 16.47 15.20 16.13 61.1M
2023-12-08 15.93 16.06 15.33 15.38 51.0M
2023-12-07 15.20 16.37 15.19 16.20 75.9M
2023-12-06 15.70 16.18 15.35 15.50 66.9M
2023-12-05 16.99 16.99 15.70 15.90 89.0M
2023-12-04 14.50 16.88 14.26 16.88 62.1M
2023-12-01 13.46 14.10 13.46 14.07 22.5M
2023-11-30 13.75 13.75 13.33 13.51 12.2M
2023-11-29 13.75 13.93 13.50 13.68 16.8M
2023-11-28 13.76 14.00 13.57 13.88 21.9M
2023-11-27 14.05 14.40 13.83 13.90 21.7M
2023-11-24 14.45 14.67 13.98 14.06 30.0M
2023-11-23 14.28 14.82 14.27 14.57 36.8M
2023-11-22 14.97 15.88 14.52 14.69 57.8M
2023-11-21 14.75 15.30 14.52 14.90 47.1M
2023-11-20 14.44 15.25 14.32 14.74 40.2M
2023-11-17 14.76 14.94 14.39 14.55 30.3M
2023-11-16 14.51 14.93 14.28 14.75 48.7M
2023-11-15 14.50 15.25 14.31 14.70 72.8M
2023-11-14 14.12 15.28 13.80 14.80 81.3M
2023-11-13 13.00 15.00 12.99 13.90 69.4M
2023-11-10 12.66 13.10 12.60 12.74 19.5M
2023-11-09 12.83 12.90 12.59 12.75 17.4M
2023-11-08 12.53 13.09 12.46 12.82 29.4M
2023-11-07 12.29 12.60 12.27 12.53 18.7M
2023-11-06 12.27 12.47 12.10 12.38 23.9M
2023-11-03 11.80 12.07 11.80 11.97 16.1M
2023-11-02 11.96 12.09 11.80 11.81 13.6M
2023-11-01 12.17 12.23 11.93 11.97 12.5M
2023-10-31 12.24 12.35 11.93 12.04 17.0M
2023-10-30 12.20 12.34 12.02 12.28 21.8M
2023-10-27 12.73 12.73 12.16 12.20 24.9M
2023-10-26 12.61 12.89 12.57 12.76 17.6M
2023-10-25 12.75 13.10 12.69 12.90 22.1M
2023-10-24 12.36 12.87 12.08 12.78 25.9M
2023-10-23 13.01 13.08 12.11 12.18 24.4M
2023-10-20 13.08 13.40 12.80 12.92 29.2M
2023-10-19 13.12 13.75 13.01 13.24 23.4M
2023-10-18 13.41 13.69 13.33 13.42 24.0M
2023-10-17 13.47 14.20 13.20 13.84 46.3M
2023-10-16 13.32 13.77 13.21 13.35 24.2M
2023-10-13 13.55 13.79 13.10 13.31 27.3M
2023-10-12 13.82 13.98 13.40 13.76 31.4M
2023-10-11 13.32 14.08 13.15 13.58 48.1M
2023-10-10 12.60 13.65 12.60 13.42 55.3M
2023-10-09 12.76 12.82 12.15 12.51 31.5M
2023-09-28 12.31 12.80 12.20 12.76 31.3M
2023-09-27 12.03 12.40 11.87 12.20 19.7M
2023-09-26 11.76 12.29 11.71 11.96 19.1M
2023-09-25 11.88 11.94 11.66 11.78 13.2M
2023-09-22 11.58 12.00 11.58 11.99 16.8M
2023-09-21 11.56 11.69 11.49 11.64 9.2M
2023-09-20 11.56 11.71 11.51 11.56 6.8M
2023-09-19 11.72 11.81 11.59 11.59 8.4M
2023-09-18 11.74 11.83 11.64 11.77 8.4M
2023-09-15 11.94 12.00 11.68 11.74 11.8M
2023-09-14 11.96 12.00 11.75 11.83 9.7M
2023-09-13 12.13 12.18 11.81 11.96 15.8M
2023-09-12 12.42 12.53 12.22 12.23 16.6M
2023-09-11 12.50 12.85 12.27 12.59 21.4M
2023-09-08 12.27 12.75 12.23 12.64 23.1M
2023-09-07 12.36 12.50 12.22 12.35 18.1M
2023-09-06 12.23 12.47 12.13 12.30 15.1M
2023-09-05 12.56 12.60 12.25 12.35 19.6M
2023-09-04 12.61 12.69 12.30 12.68 24.7M
2023-09-01 13.13 13.24 12.40 12.58 36.2M
2023-08-31 13.69 13.69 13.17 13.18 26.2M
2023-08-30 14.02 14.13 13.62 13.70 41.4M
2023-08-29 13.78 14.40 13.38 14.30 54.2M
2023-08-28 15.68 15.68 13.70 13.78 66.3M
2023-08-25 13.37 13.74 13.08 13.13 31.8M
2023-08-24 14.21 14.44 12.69 13.46 50.7M
2023-08-23 14.39 14.62 14.09 14.14 41.5M
2023-08-22 13.90 14.85 13.83 14.85 55.0M
2023-08-21 13.64 14.18 13.55 13.79 30.6M
2023-08-18 14.25 14.53 13.62 13.65 38.2M
2023-08-17 14.43 14.83 14.15 14.37 50.5M
2023-08-16 13.94 15.47 13.71 14.75 72.1M
2023-08-15 13.72 14.25 13.70 14.08 35.6M
2023-08-14 13.38 14.08 13.30 13.94 40.0M
2023-08-11 14.58 14.59 13.59 13.63 61.0M
2023-08-10 14.25 14.99 14.16 14.99 60.9M
2023-08-09 14.34 14.90 14.22 14.31 53.6M
2023-08-08 15.01 15.25 14.29 14.64 66.0M
2023-08-07 15.05 16.37 14.89 15.22 96.6M
2023-08-04 14.40 16.50 14.18 15.49 108.8M
2023-08-03 13.18 14.91 13.08 14.05 67.5M
2023-08-02 12.83 13.52 12.80 13.22 46.4M
2023-08-01 12.73 13.49 12.66 12.96 43.7M
2023-07-31 12.59 13.40 12.51 12.93 53.9M
2023-07-28 11.28 12.96 11.27 12.71 52.3M
2023-07-27 11.56 11.58 11.30 11.36 9.5M
2023-07-26 12.02 12.07 11.58 11.60 17.7M
2023-07-25 11.72 12.22 11.72 12.16 26.0M
2023-07-24 11.35 11.59 11.25 11.46 5.1M
2023-07-21 11.43 11.57 11.30 11.36 7.2M
2023-07-20 11.72 11.72 11.44 11.52 9.0M
2023-07-19 11.87 11.87 11.49 11.75 13.3M
2023-07-18 12.22 12.22 11.63 11.66 15.0M
2023-07-17 11.82 12.04 11.64 11.97 16.3M
2023-07-14 11.68 11.85 11.61 11.70 11.7M
2023-07-13 11.26 11.75 11.12 11.68 16.1M
2023-07-12 11.38 11.58 11.11 11.14 8.5M
2023-07-11 11.36 11.43 11.18 11.38 6.5M
2023-07-10 11.27 11.29 11.12 11.20 6.7M
2023-07-07 11.45 11.45 11.10 11.20 9.6M
2023-07-06 11.42 11.74 11.38 11.45 6.7M
2023-07-05 11.82 11.88 11.48 11.53 10.7M
2023-07-04 11.70 11.78 11.65 11.77 8.3M
2023-07-03 11.73 11.89 11.48 11.73 11.3M
2023-06-30 11.52 11.85 11.42 11.76 11.4M
2023-06-29 11.35 11.68 11.28 11.61 10.9M
2023-06-28 11.75 11.80 11.10 11.41 14.1M
2023-06-27 11.75 11.84 11.62 11.73 12.1M
2023-06-26 12.49 12.49 11.68 11.71 17.1M
2023-06-21 13.03 13.11 12.58 12.59 16.9M
2023-06-20 13.10 13.29 12.94 13.13 20.8M
2023-06-19 12.86 13.15 12.80 13.03 20.4M
2023-06-16 12.61 12.93 12.37 12.79 14.7M
2023-06-15 12.89 13.05 12.64 12.66 14.6M
2023-06-14 12.90 13.29 12.80 12.90 17.6M
2023-06-13 12.70 13.03 12.46 12.88 18.2M
2023-06-12 12.84 13.09 12.57 12.62 16.8M
2023-06-09 12.67 12.92 12.44 12.86 17.6M
2023-06-08 12.73 12.75 12.35 12.59 14.9M
2023-06-07 12.32 12.85 12.25 12.76 20.0M
2023-06-06 12.78 12.88 12.24 12.26 21.7M
2023-06-05 12.51 12.85 12.46 12.79 17.8M
2023-06-02 12.54 12.70 12.45 12.54 18.8M
2023-06-01 12.02 12.75 12.00 12.61 30.8M
2023-05-31 12.10 12.49 12.02 12.18 27.4M
2023-05-30 11.65 12.01 11.44 12.01 22.7M
2023-05-29 11.70 11.85 11.50 11.65 17.8M
2023-05-26 11.47 11.66 11.20 11.62 14.8M
2023-05-25 11.60 11.84 11.25 11.46 16.6M
2023-05-24 11.90 11.92 11.53 11.64 15.8M
2023-05-23 12.49 12.54 11.90 11.90 18.3M
2023-05-22 12.71 12.74 12.23 12.44 16.0M
2023-05-19 13.09 13.18 12.70 12.78 21.1M
2023-05-18 12.99 13.34 12.89 13.17 28.4M
2023-05-17 12.41 13.38 12.23 12.97 33.7M
2023-05-16 12.92 13.12 12.38 12.48 22.5M
2023-05-15 13.34 13.48 12.35 12.86 33.2M
2023-05-12 13.58 13.90 13.20 13.26 37.0M
2023-05-11 14.05 14.50 13.82 14.06 35.2M
2023-05-10 14.56 14.98 13.93 14.25 55.5M
2023-05-09 14.53 15.96 14.41 14.51 67.8M
2023-05-08 14.00 15.30 13.98 14.90 63.2M
2023-05-05 13.93 15.57 13.80 14.51 77.7M
2023-05-04 14.29 14.65 13.59 14.22 72.5M
2023-04-28 11.45 13.90 11.42 13.90 70.1M
2023-04-27 11.11 11.90 11.02 11.58 17.9M
2023-04-26 11.21 11.65 11.11 11.26 16.2M
2023-04-25 11.31 11.39 10.90 11.06 11.7M
2023-04-24 11.29 11.67 11.24 11.39 12.0M
2023-04-21 12.32 12.39 11.30 11.32 25.4M
2023-04-20 12.34 12.56 12.15 12.42 17.5M
2023-04-19 11.95 12.79 11.92 12.40 21.0M
2023-04-18 12.41 12.49 11.90 12.03 18.2M
2023-04-17 13.18 13.32 12.30 12.40 23.8M
2023-04-14 12.86 13.36 12.77 13.08 30.4M
2023-04-13 12.79 13.27 12.63 12.83 30.4M
2023-04-12 12.16 12.87 12.03 12.79 28.5M
2023-04-11 12.07 12.35 11.97 12.12 18.1M
2023-04-10 12.70 12.92 12.08 12.20 26.1M
2023-04-07 12.23 12.51 12.00 12.50 20.0M
2023-04-06 12.31 12.45 11.92 12.07 20.6M
2023-04-04 12.30 12.90 12.25 12.60 33.6M
2023-04-03 12.07 12.51 11.90 12.49 23.0M
2023-03-31 11.75 12.04 11.49 12.03 14.8M
2023-03-30 12.10 12.12 11.68 11.78 13.5M
2023-03-29 12.10 12.31 11.96 12.04 17.2M
2023-03-28 12.12 12.36 12.00 12.10 19.7M
2023-03-27 12.20 12.77 12.10 12.36 31.5M
2023-03-24 12.00 12.29 11.82 12.27 23.9M
2023-03-23 11.86 12.13 11.69 12.09 18.2M
2023-03-22 11.61 12.02 11.45 11.96 19.7M
2023-03-21 11.33 11.65 11.10 11.58 13.0M
2023-03-20 11.68 11.76 11.23 11.25 16.2M
2023-03-17 11.42 11.74 11.42 11.59 18.7M
2023-03-16 11.50 11.62 11.30 11.39 18.3M
2023-03-15 12.10 12.14 11.65 11.69 24.7M
2023-03-14 11.50 12.38 11.50 12.14 44.5M
2023-03-13 11.32 11.67 11.20 11.65 18.3M
2023-03-10 11.32 12.07 11.28 11.52 28.3M
2023-03-09 11.04 11.44 10.76 11.31 16.6M
2023-03-08 10.70 11.00 10.70 10.98 5.9M
2023-03-07 11.15 11.18 10.74 10.76 8.9M
2023-03-06 11.26 11.29 11.08 11.09 7.0M
2023-03-03 11.40 11.43 11.12 11.29 9.9M
2023-03-02 11.51 11.53 11.35 11.47 9.9M
2023-03-01 10.86 11.48 10.86 11.44 19.0M
2023-02-28 10.80 11.08 10.78 10.95 9.3M
2023-02-27 10.67 10.95 10.63 10.69 9.5M
2023-02-24 10.99 11.12 10.94 11.01 7.6M
2023-02-23 11.20 11.23 10.79 10.89 13.1M
2023-02-22 11.19 11.34 10.93 11.23 12.0M
2023-02-21 11.29 11.60 11.14 11.27 14.4M
2023-02-20 10.98 11.28 10.92 11.27 14.5M
2023-02-17 11.88 11.89 10.90 10.94 25.2M
2023-02-16 11.66 12.27 11.50 11.60 39.8M
2023-02-15 11.15 11.96 11.15 11.87 34.8M
2023-02-14 11.39 11.52 11.16 11.27 14.6M
2023-02-13 11.32 11.41 11.17 11.31 14.8M
2023-02-10 11.15 12.06 11.15 11.41 25.7M
2023-02-09 10.81 11.24 10.78 11.23 14.6M
2023-02-08 11.26 11.30 10.95 10.97 14.3M
2023-02-07 11.07 11.41 10.94 11.33 19.3M
2023-02-06 11.29 11.48 11.02 11.32 24.4M
2023-02-03 11.03 11.22 10.91 11.21 16.3M
2023-02-02 11.30 11.51 10.97 11.07 28.0M
2023-02-01 10.75 11.61 10.75 11.43 32.3M
2023-01-31 10.93 11.31 10.64 10.76 26.4M
2023-01-30 10.76 10.78 10.53 10.55 10.8M
2023-01-20 10.60 10.67 10.45 10.53 10.1M
2023-01-19 10.33 10.62 10.32 10.58 10.5M
2023-01-18 10.38 10.54 10.30 10.43 9.1M
2023-01-17 10.54 10.58 10.28 10.35 13.4M
2023-01-16 10.26 10.98 10.26 10.56 24.9M
2023-01-13 10.01 10.36 9.91 10.20 14.4M
2023-01-12 9.84 10.03 9.73 9.89 9.0M
2023-01-11 10.04 10.10 9.77 9.80 9.1M
2023-01-10 10.35 10.35 10.00 10.09 15.6M
2023-01-09 9.71 10.70 9.70 10.38 25.2M
2023-01-06 9.78 9.86 9.67 9.67 5.3M
2023-01-05 9.89 9.89 9.67 9.80 5.2M
2023-01-04 9.63 9.80 9.51 9.80 7.4M
2023-01-03 9.26 9.61 9.23 9.58 5.0M