Shenzhen Intelligent Precision (301512)

301512
🏛️ China →
49.49
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 40.50 40.50 38.70 38.80 0.8M
2024-12-30 41.31 41.31 39.57 40.33 0.7M
2024-12-27 41.75 42.38 41.20 41.35 0.7M
2024-12-26 40.84 42.40 40.77 41.88 0.7M
2024-12-25 41.75 42.41 40.31 40.84 0.6M
2024-12-24 41.46 42.68 40.82 42.14 0.8M
2024-12-23 44.71 45.09 41.12 41.34 1.5M
2024-12-20 43.70 46.50 43.40 44.87 1.4M
2024-12-19 42.96 44.00 42.64 43.68 0.7M
2024-12-18 42.93 44.17 41.80 43.36 1.0M
2024-12-17 45.33 45.51 42.74 42.94 1.2M
2024-12-16 46.23 46.95 44.90 45.28 1.0M
2024-12-13 47.00 47.46 45.78 46.05 1.7M
2024-12-12 47.61 49.37 47.20 47.46 2.7M
2024-12-11 47.42 48.17 45.32 47.97 3.0M
2024-12-10 46.60 48.00 45.74 46.80 3.3M
2024-12-09 45.98 46.99 44.81 45.70 1.9M
2024-12-06 46.30 48.33 45.30 46.03 2.8M
2024-12-05 45.45 46.90 44.87 46.90 2.8M
2024-12-04 44.11 45.68 43.66 44.85 1.8M
2024-12-03 43.85 44.98 43.78 44.26 1.1M
2024-12-02 44.00 44.70 43.53 43.98 1.0M
2024-11-29 42.80 43.64 42.00 43.59 1.0M
2024-11-28 42.80 43.70 42.48 42.90 1.0M
2024-11-27 41.65 42.88 40.60 42.80 0.8M
2024-11-26 43.09 43.45 41.80 42.18 0.9M
2024-11-25 42.49 43.47 42.05 43.22 1.0M
2024-11-22 43.89 45.85 42.81 42.81 1.7M
2024-11-21 43.95 44.69 43.26 43.78 0.8M
2024-11-20 43.71 44.20 43.18 43.83 0.8M
2024-11-19 41.51 43.78 41.41 43.31 0.9M
2024-11-18 42.98 43.03 40.82 41.16 0.9M
2024-11-15 43.68 44.44 43.00 43.00 0.8M
2024-11-14 45.48 45.48 43.60 43.65 0.8M
2024-11-13 44.91 45.20 43.60 45.15 0.9M
2024-11-12 45.89 46.30 44.37 44.89 1.4M
2024-11-11 43.60 45.33 43.31 45.30 1.4M
2024-11-08 43.66 44.46 43.25 43.60 1.4M
2024-11-07 42.99 43.88 42.81 43.46 1.2M
2024-11-06 42.96 43.65 42.51 43.09 1.3M
2024-11-05 41.67 42.94 41.23 42.88 1.2M
2024-11-04 40.86 42.05 40.80 41.61 1.0M
2024-11-01 42.20 42.20 39.85 39.99 1.2M
2024-10-31 41.51 42.49 41.31 42.20 1.0M
2024-10-30 41.76 42.64 40.79 41.30 1.2M
2024-10-29 43.70 43.70 42.21 42.33 1.1M
2024-10-28 43.57 43.78 43.00 43.48 1.1M
2024-10-25 43.33 43.94 43.30 43.63 1.2M
2024-10-24 42.83 43.50 42.28 43.08 0.8M
2024-10-23 43.26 44.38 42.70 43.26 1.4M
2024-10-22 42.71 44.28 42.00 43.70 1.7M
2024-10-21 42.30 43.84 42.04 42.67 1.5M
2024-10-18 40.64 43.19 40.29 42.12 1.6M
2024-10-17 40.50 41.68 40.48 40.70 1.1M
2024-10-16 39.96 40.90 39.82 40.28 0.8M
2024-10-15 41.85 43.09 40.50 40.65 1.3M
2024-10-14 40.67 42.15 39.76 42.07 1.4M
2024-10-11 45.48 45.66 40.80 41.18 2.3M
2024-10-10 48.80 49.90 45.30 46.65 3.0M
2024-10-09 44.66 53.96 42.36 49.08 5.5M
2024-10-08 49.00 49.00 42.88 46.75 3.3M
2024-09-30 39.00 43.50 38.20 42.14 2.5M
2024-09-27 36.55 38.27 35.91 37.61 1.5M
2024-09-26 35.00 35.94 34.70 35.73 1.0M
2024-09-25 34.19 36.19 34.19 35.30 1.3M
2024-09-24 33.31 34.18 32.95 34.18 0.5M
2024-09-23 33.62 33.90 33.11 33.15 0.3M
2024-09-20 33.74 33.94 33.22 33.51 0.3M
2024-09-19 33.12 33.85 33.12 33.73 0.5M
2024-09-18 33.50 33.67 32.67 33.10 0.4M
2024-09-13 34.35 34.50 33.41 33.51 0.4M
2024-09-12 35.01 35.32 34.35 34.35 0.4M
2024-09-11 35.35 35.44 34.80 34.99 0.3M
2024-09-10 35.44 35.66 34.92 35.38 0.4M
2024-09-09 35.29 35.58 34.67 35.44 0.3M
2024-09-06 36.09 36.10 35.23 35.23 0.6M
2024-09-05 35.93 36.53 35.86 36.15 0.5M
2024-09-04 36.60 36.61 35.81 35.93 0.7M
2024-09-03 36.59 37.17 36.36 36.70 0.8M
2024-09-02 39.71 39.80 36.58 36.85 2.0M
2024-08-30 38.50 40.95 38.50 39.71 2.4M
2024-08-29 39.49 41.39 38.86 40.96 0.8M
2024-08-28 39.19 40.30 39.05 39.57 0.3M
2024-08-27 40.61 40.67 39.17 39.19 0.6M
2024-08-26 40.25 41.30 39.66 40.82 0.6M
2024-08-23 39.69 40.47 38.44 40.37 0.9M
2024-08-22 42.50 42.50 39.95 40.16 1.2M
2024-08-21 40.20 42.98 40.20 42.23 1.2M
2024-08-20 40.08 40.98 40.08 40.63 0.6M
2024-08-19 44.20 45.04 41.03 41.09 1.1M
2024-08-16 41.31 42.68 41.31 42.40 1.3M
2024-08-15 40.90 43.15 40.90 42.02 1.4M
2024-08-14 40.28 41.33 40.26 40.87 0.5M
2024-08-13 39.79 40.88 39.53 40.55 0.5M
2024-08-12 40.14 40.38 39.53 39.87 0.4M
2024-08-09 40.67 41.14 40.21 40.44 0.4M
2024-08-08 40.92 41.18 40.00 40.67 0.5M
2024-08-07 40.97 41.16 40.51 41.08 0.5M
2024-08-06 40.90 41.14 40.12 40.63 0.6M
2024-08-05 41.12 42.50 40.02 40.02 1.0M
2024-08-02 43.59 43.59 41.90 41.90 0.9M
2024-08-01 44.20 44.40 43.47 43.76 1.0M
2024-07-31 42.33 44.30 42.04 44.18 1.3M
2024-07-30 41.98 42.80 41.92 42.43 0.9M
2024-07-29 41.99 42.25 41.50 41.98 0.5M
2024-07-26 41.00 42.30 40.89 42.08 0.6M
2024-07-25 41.02 41.90 40.38 41.12 0.6M
2024-07-24 41.64 42.21 40.81 41.57 0.7M
2024-07-23 43.10 43.62 41.60 41.64 0.9M
2024-07-22 42.25 43.68 42.25 43.10 1.1M
2024-07-19 42.00 43.51 41.61 42.18 1.0M
2024-07-18 42.09 42.40 40.89 42.24 1.2M
2024-07-17 44.01 44.67 42.50 42.65 1.7M
2024-07-16 44.10 45.65 43.92 45.23 1.8M
2024-07-15 43.97 45.48 43.02 43.92 1.3M
2024-07-12 45.79 46.00 44.39 44.88 1.9M
2024-07-11 45.27 47.47 44.66 46.28 2.5M
2024-07-10 43.50 45.37 43.09 44.42 1.9M
2024-07-09 43.00 46.16 41.58 45.21 2.9M
2024-07-08 41.80 42.30 40.53 40.93 1.2M
2024-07-05 42.52 42.91 41.10 42.31 1.3M
2024-07-04 44.01 44.98 42.55 42.92 1.7M
2024-07-03 46.00 46.70 43.89 43.89 2.2M
2024-07-02 47.50 48.50 46.00 46.81 1.9M
2024-07-01 49.05 49.12 46.00 47.41 2.6M
2024-06-28 47.85 51.00 46.78 49.05 4.0M
2024-06-27 45.59 53.99 45.42 48.17 5.0M
2024-06-26 44.10 46.10 43.13 46.10 1.8M
2024-06-25 42.80 46.00 42.55 44.80 2.0M
2024-06-24 43.50 45.55 42.61 43.21 1.6M
2024-06-21 46.86 47.55 44.30 44.40 2.0M
2024-06-20 47.00 48.59 46.46 47.65 2.2M
2024-06-19 48.40 48.80 47.15 47.30 3.0M
2024-06-18 48.00 51.50 47.51 50.26 4.7M
2024-06-17 45.66 48.39 45.25 48.07 3.8M
2024-06-14 48.38 48.91 46.70 46.81 5.2M
2024-06-13 57.99 57.99 51.21 51.48 7.5M
2024-06-12 51.38 52.07 51.38 52.07 3.1M
2024-06-11 42.66 43.39 40.01 43.39 1.6M
2024-06-07 45.07 46.50 43.39 45.09 2.0M
2024-06-06 42.45 44.44 42.45 43.00 1.6M
2024-06-05 41.67 42.92 41.30 42.29 1.0M
2024-06-04 43.19 43.52 41.47 42.50 1.5M
2024-06-03 45.04 46.08 43.02 44.26 1.9M
2024-05-31 43.99 46.34 43.81 45.41 2.2M
2024-05-30 44.02 45.33 43.03 43.80 1.7M
2024-05-29 41.80 44.68 41.80 44.02 1.7M
2024-05-28 42.98 42.98 41.50 42.00 0.9M
2024-05-27 42.50 43.13 41.00 42.99 1.0M
2024-05-24 43.80 44.00 42.03 42.16 1.6M
2024-05-23 44.00 45.67 43.10 44.35 2.0M
2024-05-22 42.40 44.29 42.40 44.00 1.6M
2024-05-21 41.59 45.00 40.87 43.10 1.7M
2024-05-20 42.00 42.24 41.25 41.44 0.7M
2024-05-17 41.24 41.96 40.68 41.86 0.7M
2024-05-16 41.49 42.44 41.49 41.91 0.7M
2024-05-15 41.79 42.35 41.07 41.30 0.7M
2024-05-14 40.85 42.71 40.85 41.91 1.0M
2024-05-13 41.69 41.70 40.30 40.43 0.8M
2024-05-10 44.72 44.83 42.29 42.32 1.0M
2024-05-09 44.76 45.55 44.31 44.53 0.8M
2024-05-08 46.00 46.00 44.10 44.25 0.9M
2024-05-07 46.40 46.85 45.60 46.18 0.8M
2024-05-06 45.53 46.66 45.48 46.00 0.9M
2024-04-30 45.95 46.40 44.16 44.85 1.0M
2024-04-29 44.80 46.50 44.75 45.95 1.3M
2024-04-26 44.19 45.71 44.16 45.28 0.9M
2024-04-25 43.94 45.43 43.73 44.68 0.9M
2024-04-24 42.80 44.19 42.80 44.18 1.0M
2024-04-23 41.98 42.97 41.26 42.60 0.9M
2024-04-22 42.00 42.00 39.30 41.36 0.9M
2024-04-19 42.95 43.60 41.98 42.37 0.9M
2024-04-18 43.39 44.55 42.40 43.39 1.2M
2024-04-17 41.36 43.48 41.28 43.40 1.1M
2024-04-16 45.00 45.30 39.80 40.20 1.5M
2024-04-15 48.50 48.80 44.33 45.46 1.0M
2024-04-12 47.31 48.79 47.27 47.41 0.8M
2024-04-11 46.95 48.39 46.30 47.27 1.2M
2024-04-10 50.38 50.98 48.72 49.22 0.6M
2024-04-09 49.73 51.03 49.66 50.25 0.6M
2024-04-08 51.57 51.58 49.57 49.66 0.8M
2024-04-03 53.38 53.66 50.81 51.46 0.9M
2024-04-02 54.17 54.73 53.00 53.54 0.9M
2024-04-01 54.00 54.75 53.31 54.19 0.9M
2024-03-29 52.25 54.38 52.20 54.10 1.1M
2024-03-28 50.45 53.78 50.45 52.74 1.1M
2024-03-27 53.83 53.96 50.28 50.45 1.1M
2024-03-26 52.28 54.50 52.28 53.63 1.5M
2024-03-25 54.52 55.31 52.00 52.03 1.5M
2024-03-22 56.30 56.50 53.42 55.31 1.8M
2024-03-21 57.21 57.80 56.30 56.36 1.4M
2024-03-20 57.31 58.30 57.12 57.61 1.6M
2024-03-19 59.31 59.40 57.83 57.83 2.9M
2024-03-18 58.00 61.35 56.70 60.70 4.3M
2024-03-15 52.80 58.00 52.50 57.90 4.1M
2024-03-14 53.96 53.96 51.52 52.36 1.7M
2024-03-13 53.50 54.80 53.20 54.09 1.6M
2024-03-12 52.75 54.18 52.75 53.55 1.7M
2024-03-11 52.66 53.11 51.64 52.74 1.4M
2024-03-08 52.91 53.70 51.50 53.32 1.4M
2024-03-07 54.97 56.49 52.89 52.89 2.1M
2024-03-06 52.85 55.20 52.85 54.97 2.2M
2024-03-05 55.06 56.45 52.99 53.97 3.3M
2024-03-04 57.10 59.59 56.80 56.94 3.3M
2024-03-01 58.18 60.09 57.00 57.10 4.0M
2024-02-29 58.00 61.67 53.97 61.22 6.4M
2024-02-28 53.42 60.34 53.42 57.40 6.8M
2024-02-27 48.00 50.28 46.80 50.28 2.6M
2024-02-26 48.33 53.50 48.00 48.77 3.6M
2024-02-23 43.95 47.00 43.02 46.87 2.4M
2024-02-22 41.43 43.78 41.43 43.30 1.7M
2024-02-21 40.33 42.99 39.80 41.56 1.9M
2024-02-20 39.78 41.40 38.60 40.98 1.5M
2024-02-19 37.80 40.21 37.01 40.15 1.8M
2024-02-08 33.68 38.58 33.01 38.40 1.9M
2024-02-07 37.80 37.80 32.83 33.42 1.9M
2024-02-06 35.00 37.93 32.71 36.88 1.5M
2024-02-05 41.35 41.35 35.70 35.70 1.5M
2024-02-02 43.00 44.44 39.70 41.40 1.1M
2024-02-01 42.99 44.37 41.64 43.30 0.9M
2024-01-31 46.33 47.23 43.75 43.75 1.1M
2024-01-30 47.82 48.84 46.50 46.58 0.8M
2024-01-29 50.75 51.49 48.30 48.30 1.1M
2024-01-26 50.20 51.50 49.85 49.86 1.0M
2024-01-25 50.20 50.92 48.90 50.60 1.0M
2024-01-24 50.00 51.05 47.78 49.80 1.3M
2024-01-23 50.99 51.35 49.37 49.71 1.2M
2024-01-22 54.20 55.60 50.00 50.92 1.2M
2024-01-19 55.45 55.60 53.50 53.88 0.9M
2024-01-18 54.88 55.79 53.60 55.42 1.2M
2024-01-17 57.90 57.93 55.29 55.50 0.9M
2024-01-16 57.55 58.40 56.10 58.15 1.1M
2024-01-15 58.30 58.79 57.07 57.55 0.8M
2024-01-12 60.12 60.70 58.50 58.82 1.1M
2024-01-11 58.50 60.87 58.30 60.59 1.2M
2024-01-10 62.10 62.10 58.28 58.50 1.7M
2024-01-09 61.66 64.64 61.01 62.30 1.6M
2024-01-08 64.58 64.98 60.78 61.10 1.8M
2024-01-05 62.85 66.57 62.35 64.29 2.2M
2024-01-04 62.85 64.57 61.00 63.62 1.8M
2024-01-03 66.13 66.48 62.61 62.87 2.7M
2024-01-02 71.92 71.92 65.51 66.10 3.4M