Shenzhen Seg A (000058)

000058
🏛️ China →
9.71
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.34 9.46 9.33 9.44 812.3K
09:35 9.44 9.51 9.42 9.50 420.7K
09:40 9.50 9.63 9.48 9.53 1,115.9K
09:45 9.53 9.56 9.45 9.47 557.9K
09:50 9.46 9.51 9.43 9.47 510.1K
09:55 9.46 9.47 9.42 9.43 299.4K
10:00 9.43 9.47 9.43 9.44 230.9K
10:05 9.45 9.50 9.44 9.50 255.1K
10:10 9.49 9.52 9.49 9.52 158.9K
10:15 9.52 9.58 9.51 9.58 399.2K
10:20 9.58 9.60 9.55 9.57 569.0K
10:25 9.57 9.62 9.57 9.62 470.7K
10:30 9.60 9.63 9.59 9.62 482.5K
10:35 9.63 9.64 9.58 9.63 292.5K
10:40 9.63 9.72 9.63 9.71 1,100.6K
10:45 9.72 9.96 9.70 9.86 3,455.8K
10:50 9.87 9.93 9.82 9.84 1,534.7K
10:55 9.88 9.88 9.78 9.80 1,968.8K
11:00 9.80 9.88 9.77 9.84 733.6K
11:05 9.84 9.86 9.82 9.82 254.7K
11:10 9.82 9.82 9.78 9.78 196.2K
11:15 9.78 9.82 9.78 9.80 326.4K
11:20 9.80 9.80 9.78 9.79 184.0K
11:25 9.78 9.79 9.75 9.75 278.4K
11:30 9.74 9.74 9.74 9.74 0.6K
13:00 9.74 9.78 9.72 9.76 359.7K
13:05 9.77 9.77 9.74 9.74 159.8K
13:10 9.74 9.76 9.74 9.75 107.8K
13:15 9.75 9.76 9.72 9.75 348.3K
13:20 9.75 9.75 9.73 9.74 121.3K
13:25 9.73 9.75 9.73 9.73 100.3K
13:30 9.74 9.79 9.74 9.75 314.1K
13:35 9.76 9.76 9.73 9.73 148.0K
13:40 9.73 9.75 9.71 9.75 292.0K
13:45 9.75 9.77 9.73 9.77 122.3K
13:50 9.77 9.78 9.74 9.75 191.8K
13:55 9.75 9.76 9.74 9.75 115.6K
14:00 9.73 9.74 9.72 9.73 267.5K
14:05 9.73 9.75 9.73 9.74 146.9K
14:10 9.73 9.74 9.72 9.72 168.8K
14:15 9.72 9.74 9.71 9.72 175.4K
14:20 9.72 9.73 9.72 9.72 234.7K
14:25 9.72 9.73 9.69 9.72 363.1K
14:30 9.72 9.74 9.70 9.70 267.3K
14:35 9.70 9.71 9.68 9.69 245.6K
14:40 9.69 9.71 9.67 9.68 438.0K
14:45 9.68 9.72 9.68 9.70 472.6K
14:50 9.71 9.71 9.68 9.69 377.9K
14:55 9.69 9.72 9.69 9.69 270.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 9.34 9.96 9.32 9.71 22.5M
2025-09-25 9.35 9.54 9.24 9.37 9.9M
2025-09-24 9.17 9.47 9.10 9.35 9.6M
2025-09-23 9.29 9.33 8.91 9.16 9.7M
2025-09-22 9.45 9.45 9.24 9.34 7.0M
2025-09-19 9.35 9.58 9.30 9.50 10.7M
2025-09-18 9.52 9.63 9.31 9.39 13.1M
2025-09-17 9.53 9.69 9.39 9.57 12.1M
2025-09-16 9.74 9.77 9.48 9.53 13.5M
2025-09-15 9.39 9.76 9.37 9.73 20.7M
2025-09-12 9.45 9.54 9.40 9.45 9.4M
2025-09-11 9.45 9.49 9.28 9.47 12.5M
2025-09-10 9.38 9.54 9.33 9.48 15.8M
2025-09-09 9.25 9.54 9.13 9.46 29.4M
2025-09-08 9.10 9.43 9.05 9.17 15.6M
2025-09-05 8.74 9.07 8.59 9.06 14.4M
2025-09-04 8.62 8.82 8.58 8.69 11.0M
2025-09-03 8.83 8.86 8.61 8.63 10.1M
2025-09-02 8.96 8.96 8.70 8.83 11.7M
2025-09-01 8.98 9.03 8.86 8.91 9.2M
2025-08-29 9.02 9.07 8.92 8.98 11.0M
2025-08-28 8.88 9.03 8.75 9.02 12.6M
2025-08-27 9.19 9.27 8.91 8.91 19.8M
2025-08-26 9.04 9.29 8.99 9.23 18.7M
2025-08-25 9.17 9.17 8.95 9.04 15.0M
2025-08-22 9.12 9.19 9.04 9.10 11.5M
2025-08-21 9.27 9.28 9.09 9.16 13.1M
2025-08-20 9.15 9.33 9.12 9.27 14.0M
2025-08-19 9.17 9.29 9.15 9.19 13.0M
2025-08-18 9.19 9.36 9.13 9.22 17.5M
2025-08-15 9.01 9.24 8.99 9.15 17.3M
2025-08-14 9.25 9.30 9.01 9.04 27.4M
2025-08-13 9.50 9.68 9.25 9.32 32.7M
2025-08-12 9.31 9.56 9.20 9.40 39.5M
2025-08-11 8.99 9.45 8.95 9.27 31.8M
2025-08-08 9.03 9.14 8.92 8.99 22.2M
2025-08-07 8.84 9.41 8.74 9.00 35.8M
2025-08-06 8.80 8.84 8.68 8.81 17.2M
2025-08-05 8.41 9.04 8.34 8.82 42.4M
2025-08-04 8.09 8.62 8.07 8.38 21.0M
2025-08-01 8.10 8.16 8.08 8.13 5.9M
2025-07-31 8.29 8.33 8.08 8.11 9.6M
2025-07-30 8.34 8.36 8.26 8.30 6.8M
2025-07-29 8.46 8.48 8.30 8.36 12.2M
2025-07-28 8.46 8.72 8.36 8.48 20.5M
2025-07-25 8.47 8.48 8.42 8.43 5.5M
2025-07-24 8.34 8.47 8.34 8.46 8.2M
2025-07-23 8.43 8.49 8.35 8.37 10.8M
2025-07-22 8.40 8.46 8.37 8.44 7.8M
2025-07-21 8.31 8.44 8.29 8.39 7.4M
2025-07-18 8.34 8.35 8.26 8.30 5.4M
2025-07-17 8.30 8.35 8.27 8.31 4.1M
2025-07-16 8.28 8.38 8.24 8.31 5.9M
2025-07-15 8.35 8.38 8.19 8.27 8.6M
2025-07-14 8.44 8.47 8.35 8.37 6.4M
2025-07-11 8.45 8.47 8.37 8.45 6.9M
2025-07-10 8.34 8.47 8.34 8.46 7.7M
2025-07-09 8.36 8.42 8.34 8.37 8.2M
2025-07-08 8.32 8.38 8.28 8.38 6.9M
2025-07-07 8.23 8.32 8.20 8.30 5.4M
2025-07-04 8.26 8.31 8.21 8.24 6.0M
2025-07-03 8.32 8.38 8.26 8.29 5.1M
2025-07-02 8.35 8.36 8.27 8.33 7.0M
2025-07-01 8.25 8.37 8.25 8.37 9.6M
2025-06-30 8.27 8.35 8.22 8.31 8.5M
2025-06-27 8.20 8.28 8.16 8.23 6.4M
2025-06-26 8.20 8.24 8.14 8.19 6.1M
2025-06-25 8.18 8.20 8.10 8.20 8.8M
2025-06-24 8.01 8.19 7.96 8.15 8.7M
2025-06-23 7.84 7.98 7.74 7.96 5.2M
2025-06-20 7.87 7.99 7.87 7.90 4.4M
2025-06-19 8.08 8.10 7.85 7.88 7.5M
2025-06-18 8.08 8.14 8.02 8.05 5.1M
2025-06-17 8.02 8.15 7.99 8.11 6.2M
2025-06-16 8.00 8.08 7.96 8.03 4.9M
2025-06-13 8.20 8.22 8.00 8.01 10.5M
2025-06-12 8.17 8.30 8.16 8.23 9.6M
2025-06-11 8.30 8.46 8.21 8.30 17.9M
2025-06-10 8.25 8.28 8.00 8.10 9.1M
2025-06-09 8.15 8.31 8.14 8.24 10.8M
2025-06-06 8.15 8.22 8.08 8.15 6.8M
2025-06-05 8.21 8.21 8.06 8.14 8.9M
2025-06-04 8.18 8.27 8.14 8.21 5.8M
2025-06-03 8.28 8.32 8.17 8.18 8.7M
2025-05-30 8.28 8.38 8.22 8.30 8.8M
2025-05-29 8.11 8.30 8.11 8.28 7.8M
2025-05-28 8.25 8.29 8.08 8.11 7.4M
2025-05-27 8.26 8.30 8.15 8.29 7.0M
2025-05-26 8.12 8.32 8.08 8.28 9.0M
2025-05-23 8.38 8.44 8.12 8.12 14.3M
2025-05-22 8.61 8.73 8.38 8.45 20.7M
2025-05-21 8.46 8.86 8.32 8.60 23.2M
2025-05-20 8.43 8.55 8.39 8.49 10.2M
2025-05-19 8.25 8.49 8.19 8.48 15.7M
2025-05-16 8.15 8.22 8.11 8.14 4.1M
2025-05-15 8.27 8.28 8.15 8.16 6.0M
2025-05-14 8.27 8.34 8.21 8.24 6.6M
2025-05-13 8.45 8.48 8.27 8.28 6.8M
2025-05-12 8.36 8.45 8.33 8.38 6.6M
2025-05-09 8.47 8.50 8.31 8.32 6.5M
2025-05-08 8.43 8.50 8.38 8.48 8.0M
2025-05-07 8.49 8.57 8.40 8.46 11.5M
2025-05-06 8.22 8.47 8.22 8.43 10.9M
2025-04-30 8.08 8.28 8.08 8.23 8.9M
2025-04-29 7.98 8.11 7.90 8.08 6.1M
2025-04-28 8.34 8.34 7.99 8.00 10.5M
2025-04-25 8.17 8.39 8.13 8.28 10.6M
2025-04-24 8.26 8.32 8.12 8.16 7.3M
2025-04-23 8.40 8.48 8.22 8.28 12.7M
2025-04-22 8.29 8.52 8.29 8.48 14.6M
2025-04-21 8.05 8.35 8.00 8.28 10.0M
2025-04-18 8.07 8.20 8.00 8.10 7.7M
2025-04-17 8.00 8.25 7.97 8.16 8.4M
2025-04-16 8.14 8.24 7.95 8.06 10.5M
2025-04-15 8.20 8.39 8.15 8.19 13.7M
2025-04-14 8.05 8.56 8.03 8.28 21.2M
2025-04-11 7.71 8.18 7.69 8.07 20.2M
2025-04-10 7.62 7.89 7.62 7.76 15.7M
2025-04-09 7.23 7.61 6.91 7.53 20.3M
2025-04-08 7.37 7.48 7.05 7.40 22.2M
2025-04-07 7.85 7.95 7.50 7.50 11.3M
2025-04-03 8.18 8.35 8.14 8.33 7.2M
2025-04-02 8.30 8.39 8.22 8.26 7.8M
2025-04-01 8.12 8.38 8.09 8.35 14.5M
2025-03-31 8.08 8.15 7.92 8.11 9.3M
2025-03-28 8.35 8.39 8.14 8.15 10.1M
2025-03-27 8.35 8.45 8.20 8.33 11.1M
2025-03-26 8.25 8.45 8.22 8.34 10.1M
2025-03-25 8.22 8.35 8.15 8.25 9.1M
2025-03-24 8.50 8.57 8.07 8.22 15.5M
2025-03-21 8.64 8.67 8.47 8.55 13.9M
2025-03-20 8.79 8.81 8.64 8.67 13.0M
2025-03-19 8.83 8.83 8.71 8.78 11.8M
2025-03-18 8.87 8.93 8.81 8.85 13.5M
2025-03-17 9.01 9.15 8.88 8.89 18.7M
2025-03-14 8.86 9.01 8.76 8.97 18.6M
2025-03-13 9.19 9.20 8.74 8.87 27.9M
2025-03-12 9.30 9.45 9.16 9.24 35.7M
2025-03-11 8.91 9.20 8.90 9.16 25.8M
2025-03-10 8.87 9.40 8.85 9.12 32.2M
2025-03-07 9.24 9.24 8.91 8.95 40.0M
2025-03-06 9.23 9.99 8.88 9.44 71.5M
2025-03-05 9.00 9.61 8.92 9.37 58.4M
2025-03-04 9.13 9.65 9.00 9.17 88.3M
2025-03-03 8.42 9.23 8.19 9.23 62.9M
2025-02-28 8.88 9.03 8.29 8.39 64.5M
2025-02-27 8.11 8.87 8.08 8.87 13.6M
2025-02-26 7.93 8.11 7.92 8.06 10.9M
2025-02-25 7.94 8.05 7.85 7.92 9.8M
2025-02-24 8.03 8.12 7.94 8.00 11.4M
2025-02-21 8.06 8.09 7.87 8.04 12.1M
2025-02-20 8.10 8.14 8.02 8.06 8.8M
2025-02-19 8.02 8.13 7.96 8.12 9.2M
2025-02-18 8.25 8.28 7.97 8.02 11.0M
2025-02-17 8.35 8.35 8.22 8.30 11.2M
2025-02-14 8.26 8.34 8.16 8.32 11.4M
2025-02-13 8.32 8.38 8.24 8.29 10.7M
2025-02-12 8.16 8.31 8.12 8.31 11.7M
2025-02-11 8.35 8.37 8.11 8.16 10.8M
2025-02-10 8.06 8.40 8.01 8.34 15.7M
2025-02-07 7.95 8.21 7.95 8.07 15.5M
2025-02-06 7.80 7.99 7.71 7.97 12.5M
2025-02-05 7.72 7.88 7.68 7.83 10.3M
2025-01-27 7.77 7.89 7.67 7.67 10.3M
2025-01-24 7.66 7.73 7.60 7.71 9.5M
2025-01-23 7.81 7.94 7.66 7.66 11.2M
2025-01-22 7.73 7.83 7.61 7.70 9.9M
2025-01-21 8.07 8.07 7.78 7.84 13.8M
2025-01-20 7.84 8.08 7.70 8.04 19.4M
2025-01-17 7.80 7.84 7.70 7.79 10.4M
2025-01-16 7.73 7.93 7.73 7.85 11.3M
2025-01-15 7.70 7.80 7.61 7.72 12.0M
2025-01-14 7.43 7.72 7.42 7.71 16.0M
2025-01-13 7.39 7.50 7.24 7.38 11.9M
2025-01-10 7.58 7.69 7.40 7.50 14.7M
2025-01-09 7.57 7.73 7.51 7.63 9.5M
2025-01-08 7.59 7.67 7.36 7.61 14.0M
2025-01-07 7.36 7.59 7.35 7.59 10.9M
2025-01-06 7.50 7.51 7.24 7.38 11.9M
2025-01-03 7.97 8.05 7.48 7.52 17.7M
2025-01-02 7.99 8.32 7.86 7.94 19.2M