Shenzhen Suntak Circuit (002815)

002815
🏛️ China →
14.78
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 11.01 11.02 10.19 10.20 40.0M
2024-12-30 10.66 11.08 10.58 10.92 39.0M
2024-12-27 11.03 11.07 10.70 10.80 49.9M
2024-12-26 10.60 11.18 10.36 11.18 76.6M
2024-12-25 10.36 10.76 10.22 10.71 52.7M
2024-12-24 10.19 10.48 10.18 10.42 24.6M
2024-12-23 10.57 10.65 10.10 10.17 25.8M
2024-12-20 10.35 10.73 10.32 10.63 35.7M
2024-12-19 10.00 10.40 9.93 10.37 22.7M
2024-12-18 9.98 10.20 9.89 10.10 16.3M
2024-12-17 10.12 10.30 9.95 9.98 21.7M
2024-12-16 10.36 10.42 10.06 10.15 23.7M
2024-12-13 10.44 10.65 10.31 10.41 31.9M
2024-12-12 10.67 10.67 10.36 10.53 31.7M
2024-12-11 10.55 10.75 10.46 10.67 39.0M
2024-12-10 10.53 10.76 10.34 10.53 53.2M
2024-12-09 10.45 10.51 10.16 10.27 26.7M
2024-12-06 10.41 10.46 10.22 10.42 31.2M
2024-12-05 10.15 10.48 10.12 10.41 33.5M
2024-12-04 10.24 10.47 10.15 10.22 38.9M
2024-12-03 10.19 10.29 10.00 10.22 32.7M
2024-12-02 10.00 10.22 10.00 10.19 40.0M
2024-11-29 9.48 10.29 9.39 9.99 52.8M
2024-11-28 9.73 9.79 9.50 9.50 25.5M
2024-11-27 9.57 9.78 9.25 9.77 37.5M
2024-11-26 9.98 10.08 9.71 9.73 31.5M
2024-11-25 10.24 10.26 9.77 9.98 51.3M
2024-11-22 10.54 10.84 10.25 10.25 75.6M
2024-11-21 10.62 11.57 10.62 10.94 113.6M
2024-11-20 10.99 11.00 10.51 10.62 120.2M
2024-11-19 9.43 10.24 9.41 10.24 17.5M
2024-11-18 9.59 9.66 9.25 9.31 17.4M
2024-11-15 9.62 9.85 9.50 9.53 17.0M
2024-11-14 10.05 10.24 9.65 9.68 20.5M
2024-11-13 9.90 10.07 9.75 10.01 16.1M
2024-11-12 10.00 10.20 9.83 9.96 25.4M
2024-11-11 9.66 10.03 9.66 10.02 25.1M
2024-11-08 9.80 9.93 9.67 9.73 22.0M
2024-11-07 9.47 9.70 9.41 9.69 20.1M
2024-11-06 9.58 9.65 9.38 9.49 18.9M
2024-11-05 9.23 9.58 9.19 9.57 22.6M
2024-11-04 9.00 9.24 8.95 9.23 16.4M
2024-11-01 9.29 9.33 8.92 8.93 23.4M
2024-10-31 9.32 9.43 9.15 9.38 19.9M
2024-10-30 9.20 9.44 9.12 9.29 21.4M
2024-10-29 9.38 9.41 9.17 9.19 33.8M
2024-10-28 9.66 9.68 9.43 9.64 18.6M
2024-10-25 9.51 9.76 9.51 9.70 20.6M
2024-10-24 9.37 9.51 9.33 9.45 13.2M
2024-10-23 9.46 9.55 9.37 9.43 16.7M
2024-10-22 9.42 9.55 9.34 9.48 20.2M
2024-10-21 9.42 9.66 9.31 9.45 25.0M
2024-10-18 9.01 9.53 8.96 9.33 27.1M
2024-10-17 9.00 9.24 9.00 9.00 20.3M
2024-10-16 8.79 9.17 8.72 8.96 22.7M
2024-10-15 9.13 9.27 8.91 8.92 17.9M
2024-10-14 8.90 9.21 8.77 9.19 21.3M
2024-10-11 9.40 9.42 8.80 8.90 22.8M
2024-10-10 9.55 9.73 9.26 9.40 23.7M
2024-10-09 9.97 10.08 9.31 9.40 38.2M
2024-10-08 10.31 10.31 9.54 10.16 46.6M
2024-09-30 8.87 9.37 8.68 9.37 35.8M
2024-09-27 8.25 8.62 8.16 8.52 21.3M
2024-09-26 7.85 8.13 7.84 8.12 11.8M
2024-09-25 7.92 8.11 7.82 7.84 14.5M
2024-09-24 7.67 7.86 7.56 7.86 11.0M
2024-09-23 7.50 7.71 7.49 7.61 8.0M
2024-09-20 7.56 7.64 7.45 7.53 5.9M
2024-09-19 7.44 7.62 7.37 7.53 7.4M
2024-09-18 7.55 7.58 7.29 7.36 6.9M
2024-09-13 7.62 7.70 7.52 7.53 6.8M
2024-09-12 7.68 7.75 7.61 7.62 5.5M
2024-09-11 7.75 7.78 7.58 7.62 6.4M
2024-09-10 7.67 7.84 7.55 7.77 9.8M
2024-09-09 7.80 7.87 7.65 7.69 9.3M
2024-09-06 8.05 8.06 7.74 7.76 10.4M
2024-09-05 7.97 8.16 7.94 8.04 8.1M
2024-09-04 8.02 8.03 7.89 7.97 9.2M
2024-09-03 8.05 8.17 8.03 8.08 8.4M
2024-09-02 8.23 8.29 8.05 8.07 11.0M
2024-08-30 7.99 8.35 7.97 8.24 15.0M
2024-08-29 7.67 8.05 7.66 8.00 11.3M
2024-08-28 7.69 7.79 7.66 7.73 6.1M
2024-08-27 7.88 7.90 7.67 7.70 9.3M
2024-08-26 7.75 7.97 7.72 7.93 8.8M
2024-08-23 7.71 7.87 7.67 7.78 9.2M
2024-08-22 7.85 7.93 7.69 7.74 8.7M
2024-08-21 7.80 7.97 7.71 7.84 11.5M
2024-08-20 8.01 8.10 7.75 7.78 19.8M
2024-08-19 8.29 8.40 8.15 8.17 10.5M
2024-08-16 8.32 8.44 8.30 8.32 10.9M
2024-08-15 8.21 8.43 8.18 8.31 11.9M
2024-08-14 8.27 8.32 8.19 8.26 8.8M
2024-08-13 8.09 8.24 8.09 8.23 9.8M
2024-08-12 8.11 8.21 8.04 8.12 9.1M
2024-08-09 8.13 8.26 8.10 8.11 11.2M
2024-08-08 8.05 8.17 7.89 8.04 11.3M
2024-08-07 8.07 8.15 8.01 8.07 9.6M
2024-08-06 8.13 8.18 7.95 8.08 11.9M
2024-08-05 8.31 8.37 7.96 7.96 21.6M
2024-08-02 8.60 8.75 8.39 8.42 16.3M
2024-08-01 8.76 8.84 8.66 8.76 16.3M
2024-07-31 8.34 8.77 8.31 8.76 21.6M
2024-07-30 8.33 8.39 8.16 8.34 11.5M
2024-07-29 8.26 8.49 8.13 8.37 15.7M
2024-07-26 8.05 8.32 8.04 8.25 16.6M
2024-07-25 8.20 8.22 7.94 8.05 19.7M
2024-07-24 8.55 8.71 8.22 8.25 21.7M
2024-07-23 8.86 8.90 8.56 8.56 16.0M
2024-07-22 8.83 8.95 8.70 8.86 16.8M
2024-07-19 8.83 9.06 8.73 8.86 22.6M
2024-07-18 8.95 9.02 8.50 8.83 30.5M
2024-07-17 9.49 9.49 9.01 9.02 33.4M
2024-07-16 9.13 9.61 9.11 9.53 39.6M
2024-07-15 9.35 9.37 9.11 9.16 19.4M
2024-07-12 9.39 9.45 9.20 9.36 23.1M
2024-07-11 9.37 9.61 9.22 9.49 45.4M
2024-07-10 9.06 9.34 9.04 9.19 41.7M
2024-07-09 8.28 9.13 8.26 9.06 43.1M
2024-07-08 8.55 8.72 8.31 8.36 22.8M
2024-07-05 8.82 8.83 8.36 8.63 29.4M
2024-07-04 8.94 9.20 8.90 9.01 32.6M
2024-07-03 8.90 9.11 8.81 8.91 19.5M
2024-07-02 9.12 9.15 8.90 8.96 25.9M
2024-07-01 9.37 9.38 8.89 9.18 41.4M
2024-06-28 8.90 9.48 8.84 9.38 51.4M
2024-06-27 9.05 9.35 8.97 9.00 41.7M
2024-06-26 8.65 9.22 8.51 9.11 36.6M
2024-06-25 8.94 9.09 8.61 8.70 38.7M
2024-06-24 8.93 9.42 8.90 9.02 39.5M
2024-06-21 8.99 9.20 8.85 9.10 33.1M
2024-06-20 9.26 9.58 9.07 9.08 43.4M
2024-06-19 9.59 9.63 9.26 9.27 42.4M
2024-06-18 9.60 9.67 9.43 9.59 46.1M
2024-06-17 9.51 9.91 9.36 9.64 77.0M
2024-06-14 8.91 9.75 8.76 9.68 89.2M
2024-06-13 9.26 9.27 8.97 9.01 49.5M
2024-06-12 8.97 9.25 8.89 9.25 72.6M
2024-06-11 8.31 9.16 8.09 8.98 69.8M
2024-06-07 8.65 8.80 8.36 8.45 72.7M
2024-06-06 8.26 8.99 8.26 8.91 80.4M
2024-06-05 8.24 8.36 8.16 8.17 8.1M
2024-06-04 8.40 8.49 8.10 8.26 10.1M
2024-06-03 8.47 8.57 8.34 8.42 10.3M
2024-05-31 8.30 8.55 8.28 8.44 8.0M
2024-05-30 8.17 8.36 8.05 8.31 7.6M
2024-05-29 8.16 8.32 8.16 8.21 6.6M
2024-05-28 8.33 8.46 8.17 8.21 9.9M
2024-05-27 8.33 8.44 8.07 8.36 10.5M
2024-05-24 8.45 8.60 8.33 8.33 14.7M
2024-05-23 8.72 8.82 8.63 8.68 13.5M
2024-05-22 8.80 8.81 8.58 8.72 10.4M
2024-05-21 8.65 8.67 8.54 8.61 7.4M
2024-05-20 8.61 8.69 8.55 8.61 7.7M
2024-05-17 8.35 8.59 8.31 8.59 7.2M
2024-05-16 8.28 8.44 8.28 8.37 6.2M
2024-05-15 8.35 8.41 8.24 8.28 4.8M
2024-05-14 8.28 8.46 8.26 8.35 5.4M
2024-05-13 8.36 8.42 8.27 8.31 5.8M
2024-05-10 8.59 8.61 8.40 8.43 5.7M
2024-05-09 8.45 8.62 8.45 8.59 6.5M
2024-05-08 8.62 8.62 8.46 8.47 6.4M
2024-05-07 8.57 8.78 8.57 8.64 8.2M
2024-05-06 8.51 8.70 8.51 8.62 10.2M
2024-04-30 8.50 8.53 8.38 8.48 8.7M
2024-04-29 8.19 8.49 8.18 8.48 11.4M
2024-04-26 7.99 8.21 7.93 8.18 10.0M
2024-04-25 7.90 8.05 7.84 8.01 7.4M
2024-04-24 7.65 7.96 7.62 7.96 10.0M
2024-04-23 7.71 7.88 7.58 7.63 6.9M
2024-04-22 7.68 7.80 7.49 7.69 7.2M
2024-04-19 7.83 7.87 7.67 7.75 7.8M
2024-04-18 8.02 8.07 7.86 7.88 9.1M
2024-04-17 7.59 8.00 7.58 8.00 12.5M
2024-04-16 7.79 7.83 7.48 7.49 13.3M
2024-04-15 8.01 8.19 7.64 7.81 18.7M
2024-04-12 8.17 8.46 8.17 8.22 10.4M
2024-04-11 8.11 8.31 8.07 8.15 7.6M
2024-04-10 8.43 8.43 8.09 8.17 8.2M
2024-04-09 8.38 8.43 8.28 8.42 7.5M
2024-04-08 8.57 8.60 8.32 8.33 8.7M
2024-04-03 8.66 8.70 8.52 8.60 8.9M
2024-04-02 8.87 8.87 8.67 8.71 8.7M
2024-04-01 8.80 8.97 8.75 8.87 12.7M
2024-03-29 8.55 8.80 8.46 8.78 9.9M
2024-03-28 8.28 8.70 8.24 8.58 13.3M
2024-03-27 8.65 8.65 8.26 8.28 10.8M
2024-03-26 8.66 8.83 8.52 8.65 10.0M
2024-03-25 8.92 8.99 8.60 8.66 12.9M
2024-03-22 9.02 9.10 8.89 9.00 11.2M
2024-03-21 9.17 9.21 8.99 9.05 13.9M
2024-03-20 9.14 9.27 9.10 9.18 15.0M
2024-03-19 9.30 9.37 9.13 9.16 18.1M
2024-03-18 8.85 9.14 8.84 9.14 17.4M
2024-03-15 8.76 8.86 8.66 8.84 11.8M
2024-03-14 8.87 8.94 8.65 8.79 15.5M
2024-03-13 8.92 9.08 8.85 8.95 18.9M
2024-03-12 8.88 8.96 8.77 8.86 18.7M
2024-03-11 8.97 9.00 8.74 8.93 32.6M
2024-03-08 8.55 9.27 8.52 9.21 27.2M
2024-03-07 8.78 8.96 8.60 8.60 13.1M
2024-03-06 8.60 8.77 8.49 8.69 13.0M
2024-03-05 8.77 8.86 8.64 8.70 13.0M
2024-03-04 8.83 8.96 8.68 8.86 16.1M
2024-03-01 8.50 8.77 8.45 8.73 15.8M
2024-02-29 8.06 8.51 8.04 8.51 14.7M
2024-02-28 8.73 8.79 8.02 8.09 24.6M
2024-02-27 8.27 8.64 8.22 8.64 12.7M
2024-02-26 8.23 8.41 8.19 8.28 10.7M
2024-02-23 8.08 8.26 8.03 8.26 10.5M
2024-02-22 7.88 8.12 7.86 8.09 11.2M
2024-02-21 7.79 8.13 7.76 7.88 12.3M
2024-02-20 7.84 7.92 7.71 7.88 9.1M
2024-02-19 7.84 7.91 7.71 7.87 14.8M
2024-02-08 7.62 7.78 7.42 7.75 18.3M
2024-02-07 7.05 7.54 7.03 7.37 17.9M
2024-02-06 6.40 7.08 6.33 7.01 15.7M
2024-02-05 7.03 7.03 6.36 6.48 15.4M
2024-02-02 7.44 7.58 6.84 7.07 12.6M
2024-02-01 7.47 7.63 7.30 7.44 8.7M
2024-01-31 7.87 7.93 7.48 7.54 10.5M
2024-01-30 8.02 8.18 7.88 7.89 7.1M
2024-01-29 8.31 8.39 8.09 8.11 7.0M
2024-01-26 8.39 8.45 8.26 8.29 7.9M
2024-01-25 8.14 8.43 8.05 8.42 9.1M
2024-01-24 8.04 8.14 7.76 8.13 9.3M
2024-01-23 7.92 8.05 7.79 8.00 10.0M
2024-01-22 8.38 8.42 7.84 7.93 11.7M
2024-01-19 8.46 8.57 8.36 8.42 6.8M
2024-01-18 8.53 8.59 8.21 8.48 10.6M
2024-01-17 8.70 8.74 8.51 8.52 5.6M
2024-01-16 8.82 8.85 8.58 8.71 9.5M
2024-01-15 8.80 8.90 8.74 8.82 6.3M
2024-01-12 8.93 9.01 8.82 8.84 5.4M
2024-01-11 8.75 9.00 8.73 8.97 6.5M
2024-01-10 8.87 8.90 8.67 8.76 6.9M
2024-01-09 8.79 8.96 8.79 8.86 7.4M
2024-01-08 9.09 9.10 8.76 8.76 11.4M
2024-01-05 9.29 9.35 9.04 9.09 9.5M
2024-01-04 9.39 9.41 9.23 9.29 5.7M
2024-01-03 9.51 9.55 9.35 9.42 6.8M
2024-01-02 9.55 9.70 9.50 9.55 8.5M