Shenzhen Q D Circuits (301628)

301628
🏛️ China →
85.76
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
2025-09-26 88.88 88.93 85.71 85.76 1.6M
2025-09-25 88.60 89.94 87.72 88.97 1.3M
2025-09-24 86.80 88.68 86.21 88.60 1.3M
2025-09-23 89.29 91.50 85.70 87.70 1.7M
2025-09-22 88.39 89.44 88.01 89.15 0.9M
2025-09-19 89.73 90.63 88.15 89.15 1.3M
2025-09-18 90.30 92.41 89.03 89.72 2.1M
2025-09-17 91.24 92.29 90.40 90.76 1.3M
2025-09-16 90.08 92.18 89.70 91.48 1.3M
2025-09-15 91.15 91.88 89.55 90.15 0.9M
2025-09-12 92.80 93.08 91.25 91.38 1.6M
2025-09-11 88.32 93.20 88.10 93.08 2.6M
2025-09-10 88.25 89.76 87.88 88.60 0.9M
2025-09-09 90.00 90.00 87.36 88.01 1.2M
2025-09-08 90.09 90.69 89.30 90.49 1.1M
2025-09-05 88.40 90.45 88.00 90.33 1.3M
2025-09-04 90.58 92.30 87.01 88.24 1.5M
2025-09-03 92.20 92.87 90.56 90.58 1.4M
2025-09-02 98.00 98.25 91.75 92.39 2.9M
2025-09-01 98.01 99.80 96.33 98.30 2.5M
2025-08-29 100.98 101.88 97.58 98.29 3.1M
2025-08-28 94.42 103.93 93.59 100.93 5.5M
2025-08-27 96.59 97.88 94.39 94.40 3.7M
2025-08-26 95.36 97.49 95.10 96.56 2.3M
2025-08-25 95.53 97.30 95.00 96.13 2.8M
2025-08-22 95.40 97.21 95.09 95.52 2.6M
2025-08-21 97.76 98.40 94.85 95.40 2.9M
2025-08-20 96.00 101.09 94.25 98.42 4.3M
2025-08-19 95.00 96.80 94.10 96.60 3.1M
2025-08-18 94.44 96.48 92.80 95.79 3.9M
2025-08-15 89.62 94.65 89.28 93.75 4.0M
2025-08-14 91.77 92.38 89.61 89.63 1.9M
2025-08-13 90.94 92.50 90.18 92.15 2.4M
2025-08-12 89.46 91.95 88.66 90.95 2.1M
2025-08-11 87.50 90.07 87.40 89.46 1.5M
2025-08-08 88.90 89.90 87.61 87.70 1.5M
2025-08-07 91.05 92.45 89.02 89.56 2.1M
2025-08-06 90.50 93.00 89.92 91.57 2.0M
2025-08-05 91.35 91.98 89.62 91.03 1.6M
2025-08-04 90.01 91.45 89.10 91.00 1.4M
2025-08-01 91.62 92.95 89.73 90.51 1.9M
2025-07-31 90.62 94.51 90.56 92.46 3.5M
2025-07-30 91.99 92.19 89.67 90.60 1.7M
2025-07-29 91.25 92.59 90.50 91.84 2.1M
2025-07-28 87.90 92.78 87.40 91.65 3.8M
2025-07-25 87.74 88.20 87.00 87.40 1.0M
2025-07-24 87.38 88.95 87.30 87.74 1.3M
2025-07-23 88.18 88.76 87.16 87.37 1.6M
2025-07-22 90.60 92.49 89.13 89.22 2.4M
2025-07-21 89.12 91.40 87.71 91.16 2.4M
2025-07-18 88.75 91.98 88.18 89.58 2.7M
2025-07-17 86.82 89.88 86.50 88.98 2.1M
2025-07-16 88.89 89.70 86.88 87.02 2.0M
2025-07-15 87.32 91.50 87.28 89.65 2.3M
2025-07-14 87.30 88.00 86.86 87.98 0.9M
2025-07-11 88.05 89.00 86.70 87.31 1.4M
2025-07-10 89.30 92.29 87.50 88.24 2.0M
2025-07-09 90.17 92.80 89.76 89.99 2.2M
2025-07-08 89.01 92.60 88.29 91.00 2.6M
2025-07-07 89.79 90.66 88.11 88.67 1.7M
2025-07-04 90.64 92.50 89.10 90.01 3.1M
2025-07-03 85.08 94.00 84.88 90.64 3.9M
2025-07-02 87.01 87.06 84.20 84.55 2.0M
2025-07-01 88.50 90.00 86.10 88.15 2.1M
2025-06-30 88.60 89.69 88.30 88.58 2.1M
2025-06-27 87.51 90.59 86.08 89.52 3.4M
2025-06-26 84.66 89.88 84.34 88.39 4.1M
2025-06-25 84.51 84.99 83.61 84.65 2.0M
2025-06-24 82.12 86.00 82.00 84.80 2.8M
2025-06-23 80.82 83.16 80.82 81.99 1.6M
2025-06-20 83.00 86.27 81.78 81.91 2.3M
2025-06-19 84.98 86.86 82.70 83.62 3.1M
2025-06-18 78.71 85.50 78.34 84.46 4.1M
2025-06-17 80.30 80.40 78.66 79.18 0.9M
2025-06-16 78.81 81.68 78.81 80.10 1.1M
2025-06-13 80.12 82.16 79.33 79.46 1.6M
2025-06-12 79.71 82.26 79.59 80.75 1.0M
2025-06-11 78.99 80.86 78.99 80.09 0.8M
2025-06-10 80.22 80.70 77.90 79.12 1.1M
2025-06-09 80.00 80.82 79.94 80.71 0.8M
2025-06-06 80.88 80.88 79.80 79.89 0.9M
2025-06-05 78.36 81.53 77.43 81.00 1.5M
2025-06-04 77.30 78.74 77.12 78.17 0.6M
2025-06-03 77.00 78.26 76.90 77.50 0.5M
2025-05-30 79.28 79.34 77.38 77.40 0.9M
2025-05-29 78.72 79.88 78.68 79.65 0.9M
2025-05-28 78.76 80.38 78.48 78.79 0.8M
2025-05-27 79.86 79.87 78.21 78.80 0.8M
2025-05-26 79.00 80.30 78.86 79.96 0.6M
2025-05-23 80.07 81.15 79.11 79.14 1.0M
2025-05-22 80.65 81.42 79.80 80.00 0.7M
2025-05-21 82.30 82.64 80.60 80.65 1.2M
2025-05-20 81.82 83.56 81.00 82.33 1.5M
2025-05-19 83.00 84.40 81.60 82.08 1.7M
2025-05-16 78.99 85.00 78.72 82.82 3.0M
2025-05-15 80.60 80.60 78.96 79.10 0.8M
2025-05-14 80.46 82.20 80.03 80.40 1.0M
2025-05-13 82.00 82.34 80.08 80.33 0.9M
2025-05-12 79.71 81.81 79.59 81.08 1.0M
2025-05-09 81.40 81.50 78.83 79.20 1.0M
2025-05-08 79.41 81.57 79.22 81.40 1.1M
2025-05-07 80.27 81.98 78.76 80.00 1.5M
2025-05-06 77.66 79.70 77.53 79.70 1.3M
2025-04-30 75.90 77.63 75.90 77.01 0.9M
2025-04-29 75.65 76.66 74.56 75.80 0.7M
2025-04-28 76.66 77.56 75.53 75.80 0.8M
2025-04-25 76.22 78.87 76.22 77.32 1.2M
2025-04-24 79.90 79.98 75.80 76.08 1.3M
2025-04-23 77.68 79.38 77.30 78.77 1.5M
2025-04-22 78.09 78.09 76.91 77.00 0.9M
2025-04-21 77.00 78.28 76.38 78.09 1.2M
2025-04-18 77.17 78.65 75.87 77.45 1.3M
2025-04-17 76.65 78.80 76.30 77.10 1.1M
2025-04-16 76.97 78.48 76.10 77.00 1.2M
2025-04-15 78.88 78.88 76.34 77.25 0.8M
2025-04-14 78.16 79.57 77.60 78.08 1.4M
2025-04-11 74.69 77.63 74.20 76.39 1.4M
2025-04-10 76.13 78.00 75.30 75.40 1.8M
2025-04-09 68.75 73.97 65.20 73.29 1.9M
2025-04-08 70.56 72.75 68.73 70.63 1.7M
2025-04-07 80.30 80.30 69.36 69.36 2.3M
2025-04-03 88.30 89.65 86.56 86.70 1.0M
2025-04-02 89.11 90.88 89.11 89.78 0.8M
2025-04-01 90.42 90.94 89.55 90.09 1.0M
2025-03-31 87.45 90.48 86.28 90.48 1.4M
2025-03-28 89.50 90.28 87.78 88.42 1.0M
2025-03-27 88.50 90.38 87.45 89.21 1.1M
2025-03-26 89.90 91.30 89.13 89.30 1.1M
2025-03-25 93.00 93.85 89.69 90.00 1.8M
2025-03-24 92.89 94.49 89.51 93.13 1.6M
2025-03-21 95.47 95.88 92.82 92.88 1.6M
2025-03-20 96.85 97.59 95.30 95.47 1.8M
2025-03-19 100.02 100.59 95.80 96.79 2.9M
2025-03-18 99.23 102.00 98.00 101.20 2.6M
2025-03-17 104.15 106.50 99.02 99.22 3.7M
2025-03-14 102.50 106.50 100.00 104.18 3.6M
2025-03-13 98.81 107.99 98.31 104.40 5.4M
2025-03-12 99.00 100.23 96.85 99.80 3.6M
2025-03-11 93.70 101.81 93.00 100.20 4.8M
2025-03-10 92.48 95.60 91.28 94.64 2.1M
2025-03-07 92.40 99.50 92.35 93.34 4.0M
2025-03-06 87.89 90.78 87.12 90.39 2.3M
2025-03-05 87.21 88.50 85.77 87.99 1.8M
2025-03-04 89.06 89.85 85.00 87.56 2.6M
2025-03-03 92.37 93.19 89.06 89.95 2.3M
2025-02-28 95.19 96.54 93.03 93.24 3.0M
2025-02-27 90.50 96.60 90.49 96.50 5.4M
2025-02-26 90.00 91.89 89.17 91.11 2.2M
2025-02-25 89.72 91.42 88.64 90.26 1.6M
2025-02-24 91.90 92.59 89.38 90.63 2.3M
2025-02-21 92.19 93.03 90.80 92.85 2.4M
2025-02-20 91.90 92.88 90.50 92.19 1.9M
2025-02-19 89.20 92.46 89.11 92.40 2.1M
2025-02-18 94.31 96.65 89.60 89.78 3.1M
2025-02-17 92.68 95.36 92.00 95.26 2.6M
2025-02-14 94.01 94.40 92.01 92.98 2.3M
2025-02-13 99.90 99.90 92.62 92.62 5.1M
2025-02-12 99.00 101.75 97.26 100.50 4.1M
2025-02-11 98.15 102.60 96.96 98.99 4.8M
2025-02-10 97.56 99.30 96.65 98.97 3.2M
2025-02-07 100.00 101.48 96.10 98.31 5.1M
2025-02-06 98.22 100.68 97.30 99.51 4.6M
2025-02-05 100.00 100.99 91.34 98.97 4.3M
2025-01-27 107.52 108.96 97.00 97.30 6.2M
2025-01-24 114.01 119.98 110.40 110.75 6.6M
2025-01-23 111.11 118.79 108.88 116.22 7.8M
2025-01-22 99.50 118.80 99.20 114.05 9.0M
2025-01-21 96.20 104.80 96.12 101.50 6.6M
2025-01-20 97.80 105.58 94.35 97.82 7.5M
2025-01-17 87.00 103.50 85.31 96.15 7.6M
2025-01-16 86.60 89.80 86.06 87.63 3.4M
2025-01-15 92.00 92.00 86.01 87.00 5.1M
2025-01-14 89.70 95.40 88.50 94.15 6.1M
2025-01-13 83.03 92.66 83.03 91.53 5.9M
2025-01-10 86.89 91.90 84.50 88.53 8.4M
2025-01-09 69.39 83.54 69.10 83.54 4.4M
2025-01-08 69.19 70.07 67.35 69.62 1.4M
2025-01-07 68.03 69.80 68.02 69.74 1.1M
2025-01-06 70.99 71.53 67.84 68.14 1.2M
2025-01-03 77.88 78.30 70.98 70.98 1.9M
2025-01-02 81.60 81.60 77.24 77.77 1.5M