Shenzhou Int (2313)

2313
🏛️ Hong Kong →
65.30
Última Actualización: 2025-10-07
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
2021-12-31 149.20 151.50 148.30 149.90 1.1M
2021-12-30 149.20 150.40 146.50 147.90 1.9M
2021-12-29 150.00 151.10 147.90 148.80 0.8M
2021-12-28 150.10 152.60 149.30 150.10 1.0M
2021-12-24 151.60 152.90 148.70 150.60 2.1M
2021-12-23 148.20 151.40 146.90 149.90 1.7M
2021-12-22 147.70 152.70 147.60 150.20 1.5M
2021-12-21 145.00 151.60 145.00 148.10 2.9M
2021-12-20 149.00 149.00 144.20 145.00 3.2M
2021-12-17 149.70 151.50 147.60 149.90 4.4M
2021-12-16 155.00 155.50 148.30 150.00 3.5M
2021-12-15 159.30 159.60 155.10 157.20 2.3M
2021-12-14 153.70 159.20 152.10 158.40 2.4M
2021-12-13 158.00 161.20 154.10 154.80 2.5M
2021-12-10 157.60 160.40 157.10 158.20 1.3M
2021-12-09 155.10 162.30 155.10 159.90 2.3M
2021-12-08 157.50 159.70 155.50 159.00 1.5M
2021-12-07 152.00 157.60 146.40 156.50 2.8M
2021-12-06 154.20 154.60 150.20 151.30 3.3M
2021-12-03 152.20 155.40 150.60 154.20 3.3M
2021-12-02 151.00 154.90 149.70 153.60 3.1M
2021-12-01 148.10 151.10 147.40 149.20 3.2M
2021-11-30 151.20 151.90 146.10 147.00 5.7M
2021-11-29 156.10 157.60 151.00 152.00 3.5M
2021-11-26 155.20 157.60 154.00 155.10 2.1M
2021-11-25 159.50 159.50 155.70 158.60 1.8M
2021-11-24 163.50 164.30 158.50 160.00 2.6M
2021-11-23 160.00 164.20 158.00 163.20 2.2M
2021-11-22 163.60 167.70 162.10 163.90 1.9M
2021-11-19 164.70 165.80 163.10 165.00 2.1M
2021-11-18 163.50 168.50 162.60 167.30 2.1M
2021-11-17 166.40 168.00 162.80 165.70 1.9M
2021-11-16 172.10 172.90 166.40 168.30 2.5M
2021-11-15 172.60 172.90 167.80 171.10 2.2M
2021-11-12 166.00 172.00 165.30 171.00 1.8M
2021-11-11 162.30 165.90 160.00 165.30 1.2M
2021-11-10 162.50 164.50 160.30 163.70 1.6M
2021-11-09 160.50 163.00 159.90 162.40 1.1M
2021-11-08 157.00 160.60 156.80 160.00 2.9M
2021-11-05 158.00 160.80 155.10 159.70 3.1M
2021-11-04 159.90 160.00 154.50 159.40 5.8M
2021-11-03 165.20 165.20 156.40 160.10 4.5M
2021-11-02 168.90 170.90 164.80 165.40 1.7M
2021-11-01 167.90 168.50 162.70 166.90 2.4M
2021-10-29 172.00 173.70 167.80 167.80 2.6M
2021-10-28 172.60 175.50 168.40 174.00 2.7M
2021-10-27 169.70 171.00 166.60 170.10 2.1M
2021-10-26 172.80 174.80 169.30 171.10 1.6M
2021-10-25 170.80 173.50 169.60 172.50 1.4M
2021-10-22 171.40 174.80 170.60 172.50 1.5M
2021-10-21 171.90 172.80 169.10 171.40 1.9M
2021-10-20 171.90 172.10 168.50 171.30 2.0M
2021-10-19 172.40 174.00 167.40 171.90 3.3M
2021-10-18 164.00 164.00 159.20 162.90 2.4M
2021-10-15 161.20 163.40 154.00 163.30 4.6M
2021-10-12 152.50 161.30 152.50 159.10 2.8M
2021-10-11 148.70 157.00 148.70 155.60 5.0M
2021-10-08 154.50 155.20 152.10 153.00 4.0M
2021-10-07 154.70 156.90 153.30 155.20 2.9M
2021-10-06 162.50 163.10 151.30 152.00 3.8M
2021-10-05 159.20 164.60 156.50 163.30 2.8M
2021-10-04 165.80 166.90 158.10 161.20 2.7M
2021-09-30 160.50 166.10 157.60 165.80 5.6M
2021-09-29 154.50 162.50 153.60 161.90 3.8M
2021-09-28 154.00 158.60 153.40 154.80 4.1M
2021-09-27 157.50 159.30 152.20 155.40 4.8M
2021-09-24 164.40 168.00 159.30 161.00 4.9M
2021-09-23 167.00 169.20 163.60 165.30 3.2M
2021-09-21 165.60 168.70 162.70 166.80 1.9M
2021-09-20 168.40 170.40 164.00 166.00 1.4M
2021-09-17 163.00 171.00 161.50 169.80 5.4M
2021-09-16 172.90 172.90 166.10 168.20 2.3M
2021-09-15 168.00 173.50 168.00 171.80 3.2M
2021-09-14 171.70 173.20 166.50 168.10 2.7M
2021-09-13 176.10 176.10 169.20 172.00 2.9M
2021-09-10 172.30 176.70 171.50 176.10 2.6M
2021-09-09 173.60 175.70 169.80 172.50 2.8M
2021-09-08 176.20 176.20 170.70 173.60 2.9M
2021-09-07 175.40 177.40 173.10 177.20 2.3M
2021-09-06 172.00 176.50 170.30 175.40 2.6M
2021-09-03 170.70 174.10 168.30 172.30 2.9M
2021-09-02 169.50 171.90 167.90 170.70 2.5M
2021-09-01 169.60 171.80 166.50 169.00 5.2M
2021-08-31 164.00 169.60 163.00 169.60 5.8M
2021-08-30 160.30 164.80 159.50 163.70 4.2M
2021-08-27 158.90 162.20 153.50 160.60 9.3M
2021-08-26 168.00 168.00 156.40 162.20 9.7M
2021-08-25 171.90 173.10 169.00 170.90 2.9M
2021-08-24 183.80 184.20 167.60 170.80 7.8M
2021-08-23 188.20 191.00 181.90 182.70 5.6M
2021-08-20 187.30 189.30 181.30 184.10 9.5M
2021-08-19 183.30 188.00 182.30 185.40 4.6M
2021-08-18 181.30 186.00 180.40 183.30 3.8M
2021-08-17 176.00 180.50 174.60 180.00 4.3M
2021-08-16 177.20 177.50 173.10 175.90 4.3M
2021-08-13 173.00 177.40 172.10 177.20 2.5M
2021-08-12 171.40 173.30 169.70 172.60 2.6M
2021-08-11 175.70 179.20 170.30 171.40 4.1M
2021-08-10 174.50 178.60 172.80 178.50 2.9M
2021-08-09 176.00 178.90 173.00 175.40 5.1M
2021-08-06 179.30 180.00 175.60 179.80 1.5M
2021-08-05 185.90 187.70 179.90 180.50 2.6M
2021-08-04 178.00 188.00 177.20 184.90 5.7M
2021-08-03 172.80 175.00 168.90 174.80 3.5M
2021-08-02 174.00 174.00 167.10 172.80 3.6M
2021-07-30 169.90 174.20 168.60 171.60 4.3M
2021-07-29 174.00 174.60 166.50 168.70 5.3M
2021-07-28 164.60 172.80 160.70 169.60 5.5M
2021-07-27 169.30 174.00 157.00 162.00 5.0M
2021-07-26 166.70 168.90 165.10 166.10 2.7M
2021-07-23 169.50 172.80 166.40 168.40 1.7M
2021-07-22 171.30 171.50 165.80 169.10 2.5M
2021-07-21 170.00 174.00 167.80 170.00 3.1M
2021-07-20 164.00 168.70 162.50 166.60 3.3M
2021-07-19 164.00 166.60 161.40 166.00 4.9M
2021-07-16 174.90 174.90 165.80 166.60 5.9M
2021-07-15 174.00 176.80 172.40 175.10 4.2M
2021-07-14 179.20 179.20 171.60 172.50 3.9M
2021-07-13 179.60 180.00 175.20 179.30 3.6M
2021-07-12 182.10 183.70 176.70 177.90 3.2M
2021-07-09 175.50 182.00 172.10 181.60 5.5M
2021-07-08 188.40 190.00 175.00 175.80 6.7M
2021-07-07 185.40 189.10 183.30 188.40 3.4M
2021-07-06 190.00 192.40 186.80 187.00 1.4M
2021-07-05 189.60 195.10 189.60 193.00 2.0M
2021-07-02 194.20 195.00 189.20 191.20 2.5M
2021-06-30 198.20 201.00 195.10 196.10 2.1M
2021-06-29 201.60 202.00 197.80 198.20 2.8M
2021-06-28 192.70 201.60 191.00 199.70 2.2M
2021-06-25 194.00 195.10 192.20 192.70 1.9M
2021-06-24 194.00 195.60 191.20 191.80 1.4M
2021-06-23 194.40 198.20 193.00 194.00 2.2M
2021-06-22 190.90 192.80 187.20 189.40 2.2M
2021-06-21 190.00 192.30 187.80 188.20 1.6M
2021-06-18 188.60 195.00 187.90 190.90 3.6M
2021-06-17 187.60 191.20 186.80 187.90 4.1M
2021-06-16 189.90 194.30 189.10 190.50 2.4M
2021-06-15 190.70 191.00 185.50 189.90 2.5M
2021-06-11 188.60 192.90 186.60 191.60 1.8M
2021-06-10 188.70 191.00 186.30 188.30 1.7M
2021-06-09 188.50 190.90 187.00 190.00 1.6M
2021-06-08 192.60 193.10 188.00 190.00 1.6M
2021-06-07 194.60 194.60 187.70 190.70 2.9M
2021-06-04 186.60 190.90 184.50 189.60 3.7M
2021-06-03 190.30 192.50 187.20 187.60 2.4M
2021-06-02 189.40 192.90 188.20 190.30 4.9M
2021-06-01 198.00 198.00 188.90 192.50 6.9M
2021-05-31 200.60 202.80 195.40 200.40 3.9M
2021-05-28 205.60 207.60 200.20 205.20 3.6M
2021-05-27 198.50 207.60 197.50 207.60 8.6M
2021-05-26 203.00 206.80 199.40 204.20 3.6M
2021-05-25 194.90 202.20 193.10 202.20 4.3M
2021-05-24 190.40 196.00 189.00 194.90 4.2M
2021-05-21 191.70 195.30 190.10 194.50 5.0M
2021-05-20 183.60 186.80 180.50 186.20 3.8M
2021-05-18 178.70 183.00 175.10 183.00 4.9M
2021-05-17 174.90 177.80 171.30 173.00 2.9M
2021-05-14 176.00 176.80 173.00 174.90 1.9M
2021-05-13 174.10 178.00 171.30 174.30 2.5M
2021-05-12 175.20 180.60 172.10 179.80 3.2M
2021-05-11 177.10 178.90 174.00 177.50 3.7M
2021-05-10 182.30 185.00 178.40 182.50 3.6M
2021-05-07 179.80 181.90 176.70 177.30 3.4M
2021-05-06 177.00 180.10 174.00 180.10 4.1M
2021-05-05 174.00 175.00 170.40 172.00 2.2M
2021-05-04 171.00 174.60 169.20 173.80 2.1M
2021-05-03 173.40 175.50 168.00 169.70 1.9M
2021-04-30 173.20 174.10 169.40 170.80 2.5M
2021-04-29 179.10 181.50 175.40 175.50 2.7M
2021-04-28 171.80 175.20 169.70 174.40 3.1M
2021-04-27 167.30 171.10 166.00 170.20 1.6M
2021-04-26 172.70 172.70 168.10 169.50 3.3M
2021-04-23 175.40 178.70 170.80 173.00 3.0M
2021-04-22 170.40 172.80 169.00 172.00 2.2M
2021-04-21 170.50 170.60 166.00 169.20 3.4M
2021-04-20 175.20 178.50 173.80 174.90 3.4M
2021-04-19 176.40 176.40 170.30 176.10 3.7M
2021-04-16 174.30 177.80 172.00 176.60 3.3M
2021-04-15 169.50 173.70 167.30 172.00 2.8M
2021-04-14 171.50 171.80 166.20 169.50 2.9M
2021-04-13 162.80 172.50 162.80 168.90 4.6M
2021-04-12 167.10 167.10 160.90 162.20 2.7M
2021-04-09 175.30 175.30 166.10 167.10 3.1M
2021-04-08 162.50 171.40 158.80 170.90 3.4M
2021-04-07 165.10 166.10 158.00 159.60 3.6M
2021-04-01 163.30 164.80 160.20 163.30 2.4M
2021-03-31 159.70 166.00 159.70 161.10 4.5M
2021-03-30 154.90 159.90 151.00 158.80 9.0M
2021-03-29 145.00 154.30 144.90 145.00 9.0M
2021-03-26 145.00 150.60 143.40 149.00 12.9M
2021-03-25 148.30 152.80 147.00 152.40 9.7M
2021-03-24 157.10 164.20 157.10 158.90 3.5M
2021-03-23 164.00 165.30 161.10 161.90 3.0M
2021-03-22 169.80 171.50 165.10 165.20 3.3M
2021-03-19 169.90 173.60 167.80 170.30 9.5M
2021-03-18 171.40 174.00 170.30 172.00 3.2M
2021-03-17 169.60 170.70 165.70 169.20 3.6M
2021-03-16 163.80 165.90 161.80 165.50 3.1M
2021-03-15 164.00 164.70 159.30 160.60 2.9M
2021-03-12 164.10 165.80 160.90 162.30 3.8M
2021-03-11 156.60 164.20 156.20 163.70 3.6M
2021-03-10 159.00 161.20 154.70 156.60 4.5M
2021-03-09 159.80 159.80 150.10 154.90 6.3M
2021-03-08 161.60 165.00 152.30 153.50 6.9M
2021-03-05 160.80 164.30 156.20 160.50 3.7M
2021-03-04 162.40 164.50 161.00 161.60 4.5M
2021-03-03 165.30 167.60 163.40 166.30 3.0M
2021-03-02 168.60 169.10 160.00 162.80 2.9M
2021-03-01 159.10 167.90 159.00 166.00 2.9M
2021-02-26 160.00 164.40 156.60 161.10 5.9M
2021-02-25 166.00 168.80 163.30 165.50 7.2M
2021-02-24 175.90 177.50 164.30 167.00 9.3M
2021-02-23 174.60 182.40 173.90 175.90 4.3M
2021-02-22 183.90 187.20 178.60 179.90 3.7M
2021-02-19 179.20 184.50 177.30 182.00 3.7M
2021-02-18 184.40 185.00 178.40 181.10 3.2M
2021-02-17 184.70 186.20 181.50 181.50 2.1M
2021-02-16 193.40 193.40 181.10 184.90 3.0M
2021-02-11 177.60 181.50 176.40 181.20 1.6M
2021-02-10 174.20 180.50 174.20 179.70 1.7M
2021-02-09 181.00 181.00 172.40 173.40 2.4M
2021-02-08 172.40 179.10 172.30 176.20 4.3M
2021-02-05 166.50 178.80 166.50 171.10 6.2M
2021-02-04 164.00 173.80 162.10 167.00 4.4M
2021-02-03 161.50 168.40 161.50 165.80 4.9M
2021-02-02 164.50 169.40 161.70 164.10 5.3M
2021-02-01 156.40 166.90 153.40 162.00 5.3M
2021-01-29 150.00 156.00 149.40 152.10 5.2M
2021-01-28 154.80 155.20 149.10 150.00 3.7M
2021-01-27 157.90 159.80 154.20 156.30 5.2M
2021-01-26 164.20 164.20 155.10 156.20 5.3M
2021-01-25 154.90 168.40 154.90 163.20 7.1M
2021-01-22 153.70 157.00 151.20 154.80 5.8M
2021-01-21 157.40 157.90 153.90 155.40 2.3M
2021-01-20 157.90 159.30 154.60 156.50 5.5M
2021-01-19 143.50 154.80 143.10 154.00 5.0M
2021-01-18 143.30 145.90 142.70 144.50 3.1M
2021-01-15 145.90 149.00 144.50 145.50 2.0M
2021-01-14 147.30 149.20 145.10 146.10 1.8M
2021-01-13 150.50 152.20 146.30 147.30 2.3M
2021-01-12 151.00 151.70 148.10 150.30 2.0M
2021-01-11 152.00 155.00 148.50 151.60 3.0M
2021-01-08 148.00 152.40 146.40 151.00 2.7M
2021-01-07 151.80 152.80 146.60 146.90 3.1M
2021-01-06 149.50 153.20 149.20 151.30 3.4M
2021-01-05 148.80 153.20 147.10 151.00 3.6M
2021-01-04 152.30 155.00 148.90 150.40 2.8M