Shenzhen UTIMES Intelligent (688638)

688638
🏛️ China →
45.80
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
2024-12-31 28.45 28.79 28.00 28.00 0.2M
2024-12-30 29.32 29.32 28.29 28.61 0.2M
2024-12-27 28.25 29.21 28.25 28.99 0.3M
2024-12-26 27.98 28.88 27.73 28.50 0.2M
2024-12-25 28.32 28.38 27.32 27.98 0.4M
2024-12-24 28.36 28.63 27.53 28.34 0.5M
2024-12-23 29.46 29.46 28.00 28.29 0.3M
2024-12-20 28.83 29.88 28.83 29.37 0.2M
2024-12-19 29.01 29.19 28.58 28.98 0.2M
2024-12-18 29.45 29.45 28.51 29.01 0.2M
2024-12-17 31.00 31.00 29.02 29.13 0.3M
2024-12-16 30.45 31.00 30.45 30.62 0.3M
2024-12-13 31.20 31.44 30.55 30.61 0.3M
2024-12-12 31.23 31.48 30.90 31.30 0.3M
2024-12-11 31.28 31.84 31.01 31.23 0.3M
2024-12-10 32.25 32.51 31.24 31.60 0.7M
2024-12-09 31.46 32.38 30.98 31.35 0.5M
2024-12-06 30.90 31.97 30.20 31.41 0.5M
2024-12-05 30.01 31.09 30.00 30.71 0.3M
2024-12-04 31.00 31.02 29.78 30.02 0.3M
2024-12-03 31.00 31.08 30.24 30.61 0.2M
2024-12-02 30.87 31.00 30.50 30.83 0.4M
2024-11-29 29.87 31.01 29.70 30.88 0.5M
2024-11-28 30.15 30.49 29.92 29.93 0.2M
2024-11-27 29.56 30.10 28.41 30.05 0.4M
2024-11-26 30.40 30.40 29.16 29.35 0.3M
2024-11-25 29.09 30.29 29.09 30.00 0.4M
2024-11-22 30.46 30.46 29.09 29.30 0.4M
2024-11-21 30.46 30.76 29.72 30.38 0.4M
2024-11-20 29.80 30.70 29.56 30.40 0.4M
2024-11-19 28.60 29.88 28.55 29.82 0.5M
2024-11-18 30.51 30.58 28.86 28.97 0.7M
2024-11-15 31.20 32.20 30.08 30.56 0.8M
2024-11-14 33.62 34.83 31.17 31.35 1.2M
2024-11-13 31.80 33.57 31.57 33.17 1.1M
2024-11-12 33.00 35.20 31.81 32.49 2.2M
2024-11-11 30.40 32.80 29.83 32.75 1.6M
2024-11-08 29.00 31.80 29.00 30.80 1.5M
2024-11-07 28.58 28.99 28.30 28.98 0.5M
2024-11-06 28.55 29.22 28.30 28.58 0.7M
2024-11-05 27.58 28.40 27.30 28.33 0.6M
2024-11-04 26.80 27.73 26.66 27.60 0.3M
2024-11-01 28.05 28.05 26.75 26.80 0.5M
2024-10-31 27.90 28.13 27.45 28.05 0.6M
2024-10-30 27.60 28.37 27.43 28.13 0.4M
2024-10-29 28.71 29.09 27.61 27.80 0.5M
2024-10-28 28.30 29.64 28.30 28.75 0.8M
2024-10-25 27.72 28.96 27.61 28.79 0.9M
2024-10-24 27.62 27.91 27.00 27.26 0.3M
2024-10-23 26.98 27.68 26.98 27.47 0.4M
2024-10-22 27.13 27.68 26.91 27.28 0.5M
2024-10-21 26.90 27.88 26.79 27.24 0.6M
2024-10-18 27.35 27.35 26.14 26.74 0.5M
2024-10-17 27.74 27.74 26.03 26.04 0.2M
2024-10-16 26.49 27.08 26.40 26.70 0.2M
2024-10-15 27.43 27.91 26.61 26.67 0.3M
2024-10-14 26.54 27.53 26.31 27.50 0.3M
2024-10-11 27.60 27.60 26.40 26.56 0.3M
2024-10-10 27.81 28.19 26.52 27.49 0.6M
2024-10-09 29.48 29.48 27.18 27.37 0.9M
2024-10-08 31.79 32.00 28.60 30.78 1.3M
2024-09-30 24.70 27.48 24.70 27.30 1.1M
2024-09-27 23.20 24.09 23.12 24.09 0.3M
2024-09-26 22.62 23.00 22.30 23.00 0.3M
2024-09-25 22.23 23.18 22.05 22.51 0.4M
2024-09-24 21.30 22.18 21.29 22.01 0.3M
2024-09-23 21.40 21.43 21.07 21.13 0.1M
2024-09-20 21.59 21.68 21.11 21.20 0.1M
2024-09-19 21.32 21.89 21.22 21.60 0.2M
2024-09-18 21.53 21.58 20.72 21.22 0.2M
2024-09-13 22.47 22.48 21.56 21.63 0.2M
2024-09-12 22.11 22.64 22.11 22.33 0.1M
2024-09-11 22.32 22.64 22.24 22.31 0.2M
2024-09-10 22.94 23.00 22.13 22.52 0.2M
2024-09-09 23.38 23.38 22.50 22.71 0.2M
2024-09-06 24.00 24.49 23.30 23.39 0.2M
2024-09-05 23.57 23.57 23.11 23.39 0.1M
2024-09-04 23.30 23.48 23.15 23.27 0.1M
2024-09-03 23.48 23.74 23.13 23.38 0.1M
2024-09-02 23.44 24.05 23.11 23.12 0.2M
2024-08-30 23.01 23.77 23.01 23.49 0.3M
2024-08-29 24.10 24.47 23.00 23.39 0.7M
2024-08-28 25.02 25.59 25.02 25.35 0.1M
2024-08-27 25.02 25.57 25.02 25.22 0.1M
2024-08-26 25.50 26.11 25.28 25.56 0.1M
2024-08-23 26.10 26.10 25.51 25.51 0.1M
2024-08-22 26.56 26.56 26.13 26.17 0.0M
2024-08-21 26.46 26.62 26.28 26.42 0.0M
2024-08-20 26.51 26.72 26.20 26.44 0.1M
2024-08-19 26.79 27.16 26.53 26.55 0.1M
2024-08-16 26.93 26.99 26.64 26.85 0.1M
2024-08-15 26.77 27.25 26.60 26.97 0.1M
2024-08-14 27.15 27.15 26.68 26.99 0.0M
2024-08-13 27.12 27.12 26.63 26.90 0.1M
2024-08-12 27.15 27.20 26.80 26.93 0.1M
2024-08-09 27.40 27.77 27.00 27.15 0.1M
2024-08-08 27.51 27.68 27.11 27.13 0.2M
2024-08-07 27.67 27.77 27.53 27.55 0.1M
2024-08-06 27.33 27.94 27.33 27.66 0.1M
2024-08-05 27.64 28.22 27.51 27.53 0.1M
2024-08-02 28.12 28.36 27.50 27.96 0.2M
2024-08-01 27.83 28.48 27.83 28.19 0.1M
2024-07-31 27.26 28.12 27.07 27.93 0.2M
2024-07-30 27.20 27.33 27.07 27.26 0.1M
2024-07-29 27.25 27.40 27.09 27.21 0.1M
2024-07-26 27.42 27.50 27.18 27.20 0.1M
2024-07-25 27.15 27.74 27.02 27.18 0.1M
2024-07-24 27.44 27.50 27.11 27.11 0.1M
2024-07-23 28.50 28.50 26.96 27.44 0.2M
2024-07-22 28.58 28.89 28.36 28.54 0.1M
2024-07-19 28.29 28.99 27.93 28.60 0.1M
2024-07-18 28.03 28.28 27.70 28.20 0.1M
2024-07-17 28.50 28.69 28.02 28.22 0.1M
2024-07-16 28.79 28.80 28.32 28.50 0.1M
2024-07-15 28.89 29.25 28.38 28.63 0.1M
2024-07-12 29.15 29.44 28.90 29.09 0.1M
2024-07-11 28.91 29.52 28.91 29.36 0.1M
2024-07-10 28.95 29.55 28.77 28.84 0.1M
2024-07-09 28.51 29.16 28.30 28.85 0.2M
2024-07-08 28.98 29.48 28.55 28.61 0.1M
2024-07-05 29.45 29.50 28.75 29.37 0.1M
2024-07-04 30.48 30.72 29.42 29.50 0.2M
2024-07-03 30.92 30.92 30.06 30.20 0.2M
2024-07-02 31.59 31.75 30.60 30.77 0.3M
2024-07-01 30.94 31.49 30.50 31.21 0.4M
2024-06-28 29.98 31.21 29.98 31.21 0.6M
2024-06-27 30.93 31.21 30.11 30.15 0.3M
2024-06-26 30.64 31.38 30.14 31.04 0.2M
2024-06-25 31.50 32.40 30.54 30.63 0.6M
2024-06-24 31.88 32.48 30.20 31.63 0.9M
2024-06-21 31.00 31.59 29.90 31.53 0.6M
2024-06-20 30.19 33.18 30.19 31.55 1.0M
2024-06-19 42.50 43.31 41.82 42.39 0.2M
2024-06-18 41.83 42.58 41.47 42.30 0.2M
2024-06-17 41.27 41.82 41.13 41.63 0.2M
2024-06-14 43.20 43.50 41.30 41.90 0.5M
2024-06-13 39.87 45.77 39.62 42.90 0.8M
2024-06-12 39.93 39.93 39.51 39.84 0.1M
2024-06-11 39.80 39.80 38.88 39.31 0.1M
2024-06-07 39.12 39.46 38.90 39.30 0.0M
2024-06-06 40.28 40.28 38.76 38.78 0.1M
2024-06-05 40.50 40.72 39.88 39.88 0.1M
2024-06-04 40.82 41.67 40.23 40.47 0.1M
2024-06-03 42.45 42.47 40.68 40.82 0.1M
2024-05-31 41.15 42.50 41.07 42.09 0.2M
2024-05-30 41.00 41.28 40.45 41.28 0.1M
2024-05-29 40.64 41.40 40.64 40.76 0.1M
2024-05-28 41.11 41.60 40.55 40.71 0.1M
2024-05-27 41.97 41.97 40.04 41.11 0.2M
2024-05-24 41.68 42.28 41.20 41.55 0.2M
2024-05-23 42.53 42.53 40.80 41.33 0.2M
2024-05-22 41.10 42.65 41.10 42.55 0.3M
2024-05-21 39.66 42.11 39.66 41.10 0.3M
2024-05-20 40.39 40.55 40.03 40.45 0.1M
2024-05-17 39.75 40.02 39.20 40.02 0.1M
2024-05-16 39.60 40.06 39.45 39.65 0.1M
2024-05-15 40.01 40.18 39.50 39.53 0.1M
2024-05-14 40.30 40.56 39.81 40.01 0.1M
2024-05-13 40.88 41.29 39.56 39.89 0.1M
2024-05-10 42.38 42.39 41.00 41.03 0.2M
2024-05-09 41.56 42.59 41.56 42.46 0.2M
2024-05-08 42.49 42.49 41.23 41.62 0.1M
2024-05-07 42.18 42.56 42.18 42.47 0.1M
2024-05-06 42.04 42.55 42.04 42.43 0.1M
2024-04-30 42.30 42.59 41.70 41.70 0.2M
2024-04-29 42.31 42.70 41.46 42.56 0.3M
2024-04-26 41.80 43.10 41.50 42.70 0.2M
2024-04-25 41.14 42.50 41.14 42.26 0.1M
2024-04-24 41.25 41.78 40.90 41.66 0.1M
2024-04-23 41.40 41.75 40.75 41.25 0.1M
2024-04-22 40.75 41.33 40.21 41.16 0.1M
2024-04-19 40.95 41.40 40.40 41.14 0.1M
2024-04-18 41.70 41.75 40.67 41.50 0.1M
2024-04-17 39.23 41.60 39.23 41.54 0.1M
2024-04-16 41.85 41.85 39.01 39.06 0.2M
2024-04-15 43.56 44.09 41.81 42.35 0.2M
2024-04-12 44.67 44.89 43.72 43.72 0.2M
2024-04-11 45.00 45.60 44.18 44.41 0.2M
2024-04-10 45.81 46.88 45.00 45.62 0.2M
2024-04-09 43.98 45.63 43.83 45.60 0.1M
2024-04-08 45.48 45.81 43.91 43.91 0.2M
2024-04-03 46.85 46.86 45.75 45.82 0.2M
2024-04-02 47.57 47.69 46.55 46.71 0.3M
2024-04-01 47.31 48.05 47.00 47.70 0.3M
2024-03-29 45.00 47.39 44.56 47.07 0.4M
2024-03-28 44.06 45.83 44.06 45.20 0.1M
2024-03-27 45.92 46.50 44.34 44.34 0.2M
2024-03-26 46.00 46.94 45.55 46.22 0.1M
2024-03-25 47.12 47.28 45.90 45.90 0.2M
2024-03-22 48.04 48.59 47.12 47.27 0.2M
2024-03-21 48.84 48.86 47.62 48.18 0.2M
2024-03-20 47.70 48.20 47.42 48.12 0.2M
2024-03-19 47.98 48.52 47.74 47.74 0.4M
2024-03-18 45.80 49.43 45.68 48.44 0.8M
2024-03-15 44.92 45.64 44.55 45.46 0.2M
2024-03-14 45.81 46.28 44.35 44.92 0.3M
2024-03-13 46.54 46.55 45.75 45.99 0.2M
2024-03-12 46.52 46.77 45.88 46.55 0.2M
2024-03-11 45.51 46.86 45.16 46.52 0.3M
2024-03-08 44.86 45.74 44.40 45.09 0.2M
2024-03-07 45.54 47.38 45.00 45.28 0.5M
2024-03-06 42.68 44.86 42.68 44.65 0.3M
2024-03-05 44.45 44.45 42.86 42.88 0.3M
2024-03-04 45.28 45.28 43.62 44.45 0.2M
2024-03-01 44.79 45.36 44.54 45.28 0.2M
2024-02-29 42.98 44.98 42.68 44.72 0.3M
2024-02-28 47.18 48.22 43.70 43.70 0.5M
2024-02-27 45.58 47.32 45.09 47.30 0.4M
2024-02-26 44.43 46.73 43.95 45.80 0.4M
2024-02-23 43.23 44.49 42.90 44.45 0.3M
2024-02-22 42.00 43.07 41.90 43.05 0.2M
2024-02-21 40.46 43.45 40.46 42.11 0.3M
2024-02-20 40.25 41.18 40.25 40.89 0.1M
2024-02-19 40.70 41.70 40.40 40.94 0.3M
2024-02-08 36.40 40.35 36.39 40.17 0.4M
2024-02-07 39.00 39.00 35.82 36.39 0.3M
2024-02-06 37.71 39.55 34.07 38.30 0.5M
2024-02-05 42.47 42.47 37.70 38.29 0.4M
2024-02-02 45.87 46.67 41.50 42.47 0.3M
2024-02-01 46.79 47.11 45.52 45.90 0.1M
2024-01-31 49.55 49.69 46.80 46.80 0.1M
2024-01-30 51.11 51.11 49.69 49.75 0.2M
2024-01-29 52.50 53.08 51.02 51.14 0.2M
2024-01-26 52.89 53.30 51.66 51.99 0.2M
2024-01-25 51.45 52.95 50.92 52.85 0.2M
2024-01-24 51.45 51.89 50.00 51.57 0.2M
2024-01-23 51.99 51.99 50.21 51.52 0.2M
2024-01-22 53.65 53.65 50.71 50.90 0.4M
2024-01-19 54.70 55.18 53.20 53.65 0.2M
2024-01-18 55.00 55.32 53.40 54.77 0.3M
2024-01-17 57.33 57.33 55.46 55.63 0.2M
2024-01-16 57.08 57.45 56.13 56.94 0.3M
2024-01-15 56.31 57.60 56.01 57.09 0.3M
2024-01-12 57.00 57.51 56.01 56.36 0.6M
2024-01-11 57.09 57.34 56.50 56.95 0.1M
2024-01-10 58.11 58.11 56.51 56.51 0.3M
2024-01-09 57.60 58.50 57.52 57.80 0.1M
2024-01-08 58.77 58.98 57.11 57.38 0.1M
2024-01-05 59.30 59.97 58.62 58.77 0.1M
2024-01-04 59.25 59.57 59.11 59.25 0.1M
2024-01-03 59.80 60.30 59.10 59.58 0.1M
2024-01-02 60.41 60.47 59.50 60.02 0.1M