Sichuan Tianyi Comheart A (300504)

300504
🏛️ China →
14.20
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
2022-12-30 16.00 16.19 15.78 16.05 1.4M
2022-12-29 15.70 16.08 15.64 15.82 1.1M
2022-12-28 16.24 16.24 15.75 15.80 1.6M
2022-12-27 16.37 16.49 16.12 16.26 2.1M
2022-12-26 16.10 16.30 16.05 16.24 1.0M
2022-12-23 16.26 16.26 15.92 16.10 0.8M
2022-12-22 16.60 16.60 16.03 16.05 1.3M
2022-12-21 16.62 16.62 16.30 16.36 1.0M
2022-12-20 16.59 16.70 16.28 16.64 1.6M
2022-12-19 16.80 16.95 16.30 16.53 1.9M
2022-12-16 17.17 17.32 16.73 16.79 2.3M
2022-12-15 16.88 17.32 16.86 17.23 2.1M
2022-12-14 16.77 17.26 16.70 16.91 2.6M
2022-12-13 16.93 17.08 16.68 16.86 1.9M
2022-12-12 17.16 17.16 16.85 16.93 1.4M
2022-12-09 17.44 17.44 17.06 17.12 1.7M
2022-12-08 17.59 17.67 17.34 17.35 1.6M
2022-12-07 17.56 17.70 17.44 17.57 1.8M
2022-12-06 17.68 17.70 17.42 17.66 2.2M
2022-12-05 17.39 17.78 17.39 17.66 2.8M
2022-12-02 17.13 17.87 17.13 17.46 3.8M
2022-12-01 16.97 17.22 16.90 17.08 1.8M
2022-11-30 16.95 16.95 16.68 16.82 1.5M
2022-11-29 16.70 17.00 16.65 16.93 1.8M
2022-11-28 16.50 16.99 16.48 16.69 1.8M
2022-11-25 16.97 17.15 16.76 16.78 2.2M
2022-11-24 17.12 17.30 16.88 16.94 2.4M
2022-11-23 17.66 17.66 16.81 17.12 2.6M
2022-11-22 17.40 18.05 17.27 17.46 3.3M
2022-11-21 17.31 17.58 17.25 17.39 1.8M
2022-11-18 17.66 17.88 17.46 17.47 2.9M
2022-11-17 17.51 17.68 17.28 17.65 2.4M
2022-11-16 17.30 17.55 17.26 17.45 2.1M
2022-11-15 16.87 17.43 16.72 17.38 2.6M
2022-11-14 17.05 17.18 16.80 16.89 2.0M
2022-11-11 17.52 17.61 16.95 17.05 2.7M
2022-11-10 17.03 17.32 16.95 17.21 1.9M
2022-11-09 17.37 17.49 17.15 17.18 1.7M
2022-11-08 17.40 17.44 17.10 17.42 1.8M
2022-11-07 17.51 17.58 17.16 17.32 2.4M
2022-11-04 17.31 17.60 17.22 17.53 2.9M
2022-11-03 17.16 17.40 17.06 17.31 3.0M
2022-11-02 17.35 17.53 17.11 17.29 3.9M
2022-11-01 16.81 17.03 16.62 16.99 3.7M
2022-10-31 16.05 16.94 16.05 16.78 3.3M
2022-10-28 17.02 17.12 16.18 16.33 4.7M
2022-10-27 17.40 17.50 17.07 17.08 3.3M
2022-10-26 16.74 17.43 16.61 17.19 5.4M
2022-10-25 16.72 17.21 16.39 16.56 4.9M
2022-10-24 16.53 16.78 16.24 16.42 1.7M
2022-10-21 16.56 16.69 16.28 16.53 1.9M
2022-10-20 16.43 16.69 16.18 16.53 1.9M
2022-10-19 16.71 16.74 16.28 16.50 2.0M
2022-10-18 16.42 16.71 16.28 16.62 2.6M
2022-10-17 15.75 16.43 15.75 16.34 2.1M
2022-10-14 16.05 16.16 15.93 16.01 2.2M
2022-10-13 15.31 16.13 15.31 15.95 3.8M
2022-10-12 14.89 15.58 14.70 15.58 2.8M
2022-10-11 14.75 14.99 14.58 14.89 1.3M
2022-10-10 15.11 15.15 14.63 14.75 1.6M
2022-09-30 15.10 15.22 14.91 14.95 1.4M
2022-09-29 15.31 15.53 15.10 15.22 1.7M
2022-09-28 15.68 15.68 15.10 15.10 1.7M
2022-09-27 15.36 15.71 15.35 15.67 1.3M
2022-09-26 15.50 15.60 15.22 15.30 1.3M
2022-09-23 16.20 16.20 15.46 15.50 1.9M
2022-09-22 16.02 16.35 15.98 16.13 1.6M
2022-09-21 15.85 16.25 15.43 16.14 2.4M
2022-09-20 15.78 16.05 15.70 15.92 1.7M
2022-09-19 15.89 15.89 15.56 15.74 1.6M
2022-09-16 16.18 16.29 15.84 15.84 1.9M
2022-09-15 16.91 16.94 16.01 16.13 3.0M
2022-09-14 16.84 17.26 16.65 16.82 2.4M
2022-09-13 17.11 17.26 16.94 17.09 1.7M
2022-09-09 17.38 17.41 16.98 17.10 2.1M
2022-09-08 17.64 17.65 17.18 17.31 1.8M
2022-09-07 17.77 17.77 17.39 17.49 2.0M
2022-09-06 17.50 17.67 17.40 17.63 1.8M
2022-09-05 17.68 17.75 17.33 17.52 2.8M
2022-09-02 17.07 17.83 17.07 17.68 3.3M
2022-09-01 17.30 17.44 16.96 17.08 2.4M
2022-08-31 17.58 17.80 17.07 17.20 2.9M
2022-08-30 17.32 17.80 17.32 17.62 2.0M
2022-08-29 17.20 17.52 16.90 17.43 2.6M
2022-08-26 17.88 17.95 17.48 17.76 2.3M
2022-08-25 17.85 17.93 17.38 17.79 2.6M
2022-08-24 18.71 18.78 17.68 17.75 3.8M
2022-08-23 18.71 18.95 18.61 18.69 2.4M
2022-08-22 18.70 19.15 18.53 18.83 2.8M
2022-08-19 19.46 19.65 18.79 18.80 4.2M
2022-08-18 18.91 19.53 18.71 19.46 4.3M
2022-08-17 19.26 19.26 18.80 18.92 3.2M
2022-08-16 19.10 19.31 19.10 19.27 2.6M
2022-08-15 19.18 19.38 18.90 19.15 2.8M
2022-08-12 19.70 19.70 19.16 19.23 3.7M
2022-08-11 19.15 19.80 19.15 19.66 5.5M
2022-08-10 19.34 19.34 18.96 19.05 3.2M
2022-08-09 19.41 19.41 19.00 19.34 3.6M
2022-08-08 19.12 19.45 18.88 19.41 3.7M
2022-08-05 18.66 19.30 18.66 19.16 5.0M
2022-08-04 18.70 18.97 18.39 18.66 2.9M
2022-08-03 18.49 19.17 18.39 18.56 4.9M
2022-08-02 18.99 18.99 18.06 18.50 6.4M
2022-08-01 19.55 19.80 18.90 19.14 7.9M
2022-07-29 18.88 19.10 18.56 19.10 4.5M
2022-07-28 18.90 19.13 18.80 18.88 3.3M
2022-07-27 18.48 19.00 18.47 18.95 3.6M
2022-07-26 18.64 18.64 18.16 18.48 3.0M
2022-07-25 18.64 18.94 18.42 18.69 2.4M
2022-07-22 18.70 18.96 18.33 18.61 3.3M
2022-07-21 18.68 19.16 18.60 18.64 3.8M
2022-07-20 18.78 18.83 18.57 18.78 3.5M
2022-07-19 18.42 18.90 18.37 18.72 5.2M
2022-07-18 17.85 18.49 17.71 18.48 5.0M
2022-07-15 18.18 18.18 17.70 17.75 4.0M
2022-07-14 17.89 18.32 17.60 18.29 4.7M
2022-07-13 17.74 17.87 17.51 17.87 3.6M
2022-07-12 17.63 18.04 17.53 17.80 4.3M
2022-07-11 18.23 18.38 17.59 17.68 5.2M
2022-07-08 17.36 18.04 17.24 17.82 5.6M
2022-07-07 17.20 17.44 17.17 17.23 2.3M
2022-07-06 17.26 17.45 16.97 17.27 3.4M
2022-07-05 17.51 17.65 16.89 17.18 3.8M
2022-07-04 17.46 17.74 17.34 17.55 3.2M
2022-07-01 17.74 17.90 17.38 17.51 3.6M
2022-06-30 18.05 18.18 17.58 17.76 4.4M
2022-06-29 17.73 18.79 17.67 17.98 7.4M
2022-06-28 17.54 17.88 17.41 17.86 3.1M
2022-06-27 17.70 17.82 17.40 17.55 2.7M
2022-06-24 17.61 17.76 17.55 17.64 2.7M
2022-06-23 17.28 17.72 17.05 17.65 3.7M
2022-06-22 17.83 17.90 17.10 17.10 3.5M
2022-06-21 17.50 17.60 17.18 17.44 2.2M
2022-06-20 17.61 17.75 17.35 17.59 2.8M
2022-06-17 17.37 17.63 17.15 17.59 3.7M
2022-06-16 17.28 17.66 17.17 17.48 4.4M
2022-06-15 17.12 17.47 17.06 17.20 4.3M
2022-06-14 17.15 17.25 16.56 17.13 3.9M
2022-06-13 16.76 17.38 16.74 17.30 4.8M
2022-06-10 16.29 16.89 16.25 16.82 3.6M
2022-06-09 17.11 17.12 16.45 16.55 3.9M
2022-06-08 17.17 17.68 16.86 17.30 4.5M
2022-06-07 17.27 17.33 16.98 17.16 2.9M
2022-06-06 17.11 17.42 17.02 17.30 3.9M
2022-06-02 16.72 17.13 16.55 17.09 3.7M
2022-06-01 16.70 17.22 16.62 16.86 4.3M
2022-05-31 16.56 16.82 16.30 16.80 3.6M
2022-05-30 16.38 16.66 16.23 16.51 3.6M
2022-05-27 16.92 16.98 16.30 16.45 5.8M
2022-05-26 16.07 17.73 15.65 16.92 8.2M
2022-05-25 15.69 16.08 15.67 16.07 2.1M
2022-05-24 16.65 16.70 15.62 15.62 4.1M
2022-05-23 16.34 16.78 16.34 16.75 2.7M
2022-05-20 16.32 16.43 16.09 16.37 2.7M
2022-05-19 15.80 16.29 15.72 16.29 2.4M
2022-05-18 16.14 16.47 16.00 16.08 2.6M
2022-05-17 16.17 16.22 15.66 16.00 2.7M
2022-05-16 16.54 16.70 16.06 16.14 2.5M
2022-05-13 16.55 16.70 16.28 16.45 3.2M
2022-05-12 16.03 16.38 16.03 16.18 2.8M
2022-05-11 16.49 16.83 16.05 16.08 4.3M
2022-05-10 15.88 16.36 15.70 16.33 2.9M
2022-05-09 15.80 16.24 15.70 16.17 3.6M
2022-05-06 15.39 16.09 15.31 16.00 3.7M
2022-05-05 15.55 15.94 15.25 15.77 3.1M
2022-04-29 14.80 15.68 14.72 15.63 4.8M
2022-04-28 15.00 15.02 14.46 14.67 3.4M
2022-04-27 14.14 15.15 14.08 15.15 4.5M
2022-04-26 14.98 15.18 14.36 14.43 3.7M
2022-04-25 15.81 15.98 14.85 14.99 3.5M
2022-04-22 16.79 16.88 16.11 16.16 3.6M
2022-04-21 17.80 17.85 16.74 16.79 3.9M
2022-04-20 18.00 18.30 17.80 17.91 3.0M
2022-04-19 17.67 18.17 17.66 17.97 2.1M
2022-04-18 18.10 18.10 17.51 17.82 3.0M
2022-04-15 18.02 18.49 17.80 18.15 3.6M
2022-04-14 17.99 18.43 17.89 18.00 3.8M
2022-04-13 17.87 18.09 17.38 17.70 3.4M
2022-04-12 17.50 18.01 17.15 17.94 5.6M
2022-04-11 17.22 17.55 17.12 17.30 3.3M
2022-04-08 17.69 17.87 17.14 17.21 3.2M
2022-04-07 18.70 18.70 17.65 17.75 4.0M
2022-04-06 18.39 18.66 18.31 18.62 2.6M
2022-04-01 18.71 18.74 18.30 18.49 2.9M
2022-03-31 18.68 19.05 18.62 18.74 3.0M
2022-03-30 18.60 18.83 18.37 18.68 3.2M
2022-03-29 18.70 18.85 18.26 18.32 3.0M
2022-03-28 18.99 19.09 18.32 18.61 3.7M
2022-03-25 19.15 19.67 19.09 19.14 3.6M
2022-03-24 20.40 20.40 19.21 19.54 7.4M
2022-03-23 18.93 20.23 18.93 20.16 8.0M
2022-03-22 19.22 19.39 18.77 18.95 3.2M
2022-03-21 19.22 19.49 18.88 19.41 3.5M
2022-03-18 18.93 19.36 18.79 19.32 2.9M
2022-03-17 19.28 19.57 18.91 19.11 4.5M
2022-03-16 18.68 19.14 18.16 19.08 4.4M
2022-03-15 19.20 19.49 18.40 18.43 4.4M
2022-03-14 19.50 19.90 19.19 19.32 5.3M
2022-03-11 19.20 19.61 18.70 19.52 4.6M
2022-03-10 20.22 20.28 19.38 19.50 4.9M
2022-03-09 19.41 19.88 18.68 19.80 6.0M
2022-03-08 20.18 20.18 19.25 19.41 4.4M
2022-03-07 20.40 20.60 19.51 19.68 5.7M
2022-03-04 21.02 21.39 20.61 20.64 4.9M
2022-03-03 21.80 22.15 21.20 21.31 6.6M
2022-03-02 21.30 21.35 21.01 21.31 3.3M
2022-03-01 21.63 21.85 21.17 21.46 3.9M
2022-02-28 21.30 21.61 20.75 21.47 5.1M
2022-02-25 21.07 21.92 21.06 21.24 7.8M
2022-02-24 22.02 22.18 20.40 20.79 11.1M
2022-02-23 22.08 22.39 21.70 22.27 7.6M
2022-02-22 22.55 22.70 21.87 22.10 9.1M
2022-02-21 21.41 23.16 21.41 22.97 14.9M
2022-02-18 21.35 21.90 21.30 21.51 6.8M
2022-02-17 22.64 22.65 21.70 21.70 9.8M
2022-02-16 23.20 23.35 22.63 22.88 8.4M
2022-02-15 22.05 23.32 21.81 23.07 13.2M
2022-02-14 22.63 22.63 21.61 22.20 10.8M
2022-02-11 22.35 22.68 21.95 22.68 9.8M
2022-02-10 22.65 22.67 22.11 22.45 12.1M
2022-02-09 21.79 23.31 21.40 23.08 17.1M
2022-02-08 20.72 22.30 20.57 22.08 12.4M
2022-02-07 21.31 21.52 20.58 20.67 8.3M
2022-01-28 20.44 21.39 20.38 20.84 8.1M
2022-01-27 21.44 21.44 19.80 20.03 7.8M
2022-01-26 20.73 21.58 20.73 21.28 9.5M
2022-01-25 21.95 22.10 20.57 20.61 10.5M
2022-01-24 21.99 22.45 21.65 22.05 7.0M
2022-01-21 22.27 22.80 21.91 22.06 8.4M
2022-01-20 23.52 23.64 22.30 22.47 11.8M
2022-01-19 22.74 24.04 22.62 23.43 13.7M
2022-01-18 24.77 25.20 23.01 23.08 24.6M
2022-01-17 23.58 26.77 23.58 25.01 29.2M
2022-01-14 21.55 23.60 21.45 22.62 23.6M
2022-01-13 23.30 23.93 21.65 21.78 27.5M
2022-01-12 20.93 21.30 20.36 20.80 11.7M
2022-01-11 19.90 21.20 19.81 20.81 14.8M
2022-01-10 19.50 20.29 19.30 20.02 7.1M
2022-01-07 20.20 20.45 19.53 19.53 9.1M
2022-01-06 20.02 20.25 19.55 19.88 8.8M
2022-01-05 20.09 20.69 19.66 20.46 11.6M
2022-01-04 19.34 20.38 19.11 20.19 10.3M