Sichuan Xunyou Network Tech (300467)

300467
🏛️ China →
27.06
Última Actualización: 2025-09-30
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 16.78 17.31 16.49 16.64 25.0M
2021-12-30 15.67 18.71 15.60 17.32 34.4M
2021-12-29 16.00 16.05 15.52 15.59 5.5M
2021-12-28 15.42 16.47 15.22 16.12 8.7M
2021-12-27 15.50 15.64 15.10 15.30 4.4M
2021-12-24 16.09 16.45 15.40 15.44 7.1M
2021-12-23 16.50 16.67 15.96 16.02 9.1M
2021-12-22 16.07 17.00 16.00 16.70 10.5M
2021-12-21 15.89 16.22 15.74 16.05 5.8M
2021-12-20 16.26 16.34 15.64 15.75 6.8M
2021-12-17 15.75 16.60 15.64 16.02 9.0M
2021-12-16 15.83 16.17 15.67 15.93 8.0M
2021-12-15 15.92 16.08 15.70 15.72 7.6M
2021-12-14 15.58 16.17 15.50 15.90 12.3M
2021-12-13 14.67 16.38 14.67 15.83 19.2M
2021-12-10 13.85 14.89 13.73 14.67 11.0M
2021-12-09 13.70 14.16 13.66 13.91 4.4M
2021-12-08 13.69 13.85 13.44 13.72 4.0M
2021-12-07 13.65 13.83 13.53 13.66 3.8M
2021-12-06 14.15 14.16 13.57 13.58 4.2M
2021-12-03 14.04 14.26 13.97 14.14 3.2M
2021-12-02 14.69 14.69 14.03 14.03 5.5M
2021-12-01 14.40 14.90 14.30 14.73 5.0M
2021-11-30 14.48 14.60 14.29 14.40 3.9M
2021-11-29 14.55 14.64 14.14 14.28 5.6M
2021-11-26 15.07 15.11 14.35 14.65 6.4M
2021-11-25 15.44 15.56 14.99 15.03 8.3M
2021-11-24 14.83 15.62 14.67 15.45 12.5M
2021-11-23 14.69 14.81 14.30 14.70 6.6M
2021-11-22 15.30 15.37 14.50 14.72 6.5M
2021-11-19 15.17 16.05 14.83 15.04 9.7M
2021-11-18 15.16 15.55 14.70 14.81 9.0M
2021-11-17 15.45 15.70 15.14 15.22 7.6M
2021-11-16 15.12 16.06 15.10 15.46 10.6M
2021-11-15 14.82 15.36 14.71 15.16 8.0M
2021-11-12 14.70 14.96 14.55 14.72 8.0M
2021-11-11 14.50 15.36 14.33 15.01 11.4M
2021-11-10 14.28 14.78 14.20 14.74 8.8M
2021-11-09 14.10 14.46 14.08 14.21 6.2M
2021-11-08 14.37 14.88 13.95 14.43 10.0M
2021-11-05 13.39 14.19 13.18 13.99 8.7M
2021-11-04 13.07 13.34 12.85 13.33 3.4M
2021-11-03 12.55 13.09 12.50 12.95 2.2M
2021-11-02 12.89 13.02 12.50 12.57 2.2M
2021-11-01 12.65 13.25 12.65 12.93 2.7M
2021-10-29 12.33 12.96 12.22 12.74 3.0M
2021-10-28 12.01 12.49 11.91 12.31 2.0M
2021-10-27 12.68 12.69 12.03 12.11 2.5M
2021-10-26 13.00 13.00 12.62 12.68 2.4M
2021-10-25 13.11 13.11 12.83 12.90 2.0M
2021-10-22 12.87 13.30 12.83 13.15 3.0M
2021-10-21 13.16 13.16 12.78 12.82 2.3M
2021-10-20 13.20 13.36 13.06 13.10 2.3M
2021-10-19 13.21 13.63 13.19 13.36 2.2M
2021-10-18 13.69 13.70 13.14 13.26 3.0M
2021-10-15 13.59 13.81 13.52 13.75 1.9M
2021-10-14 13.98 13.98 13.47 13.59 2.5M
2021-10-13 14.00 14.20 13.83 13.93 2.0M
2021-10-12 14.40 14.44 13.84 14.05 3.0M
2021-10-11 14.32 14.66 14.06 14.49 4.1M
2021-10-08 13.92 14.45 13.83 14.44 3.6M
2021-09-30 14.06 14.20 13.68 13.80 2.5M
2021-09-29 14.10 14.34 13.66 13.92 3.0M
2021-09-28 14.36 14.74 14.12 14.28 4.2M
2021-09-27 14.27 14.55 13.60 14.54 5.8M
2021-09-24 13.80 14.34 13.64 14.27 5.2M
2021-09-23 13.48 13.95 13.45 13.85 2.9M
2021-09-22 13.56 13.80 13.28 13.53 3.5M
2021-09-17 14.40 14.45 13.68 13.82 4.8M
2021-09-16 14.26 14.75 14.15 14.39 5.1M
2021-09-15 14.18 14.49 14.03 14.18 3.8M
2021-09-14 14.51 14.59 14.00 14.05 6.2M
2021-09-13 14.00 14.90 13.84 14.54 8.8M
2021-09-10 14.62 14.62 14.04 14.15 7.6M
2021-09-09 15.00 15.10 14.31 14.37 14.5M
2021-09-08 14.00 16.40 13.99 15.90 18.8M
2021-09-07 13.22 14.14 13.22 13.86 8.0M
2021-09-06 13.34 13.39 13.01 13.29 3.6M
2021-09-03 13.20 13.47 13.17 13.34 4.5M
2021-09-02 13.41 13.41 13.10 13.22 5.8M
2021-09-01 13.14 13.68 13.14 13.59 7.1M
2021-08-31 13.65 13.72 13.10 13.26 8.3M
2021-08-30 12.79 13.90 12.65 13.87 11.6M
2021-08-27 12.92 13.39 12.84 12.98 7.8M
2021-08-26 12.70 13.07 12.56 12.76 5.3M
2021-08-25 12.53 12.95 12.53 12.84 4.9M
2021-08-24 12.81 12.88 12.46 12.53 4.1M
2021-08-23 12.70 12.95 12.68 12.83 4.0M
2021-08-20 12.75 12.76 12.43 12.63 3.1M
2021-08-19 12.73 12.98 12.66 12.77 3.4M
2021-08-18 12.55 12.82 12.47 12.78 4.5M
2021-08-17 13.11 13.14 12.55 12.62 5.0M
2021-08-16 13.10 13.25 12.89 13.13 4.5M
2021-08-13 13.80 13.80 12.96 13.13 9.8M
2021-08-12 13.75 14.03 13.66 13.96 5.8M
2021-08-11 13.98 13.98 13.60 13.75 5.0M
2021-08-10 13.82 13.95 13.66 13.95 4.8M
2021-08-09 13.73 13.88 13.48 13.80 4.6M
2021-08-06 14.00 14.02 13.53 13.64 5.1M
2021-08-05 14.54 14.58 13.78 13.87 9.3M
2021-08-04 14.98 15.08 14.60 14.80 8.1M
2021-08-03 15.81 16.16 14.48 14.88 14.0M
2021-08-02 16.19 16.19 15.62 15.90 8.8M
2021-07-30 16.26 16.60 15.85 16.29 6.4M
2021-07-29 15.60 16.50 15.57 16.11 7.7M
2021-07-28 16.11 16.62 15.20 15.32 8.8M
2021-07-27 17.19 17.49 16.21 16.44 8.2M
2021-07-26 17.90 18.01 16.65 17.05 9.4M
2021-07-23 18.00 18.50 17.50 18.26 12.1M
2021-07-22 17.34 18.45 16.57 18.13 15.0M
2021-07-21 17.40 17.93 17.10 17.33 9.5M
2021-07-20 17.15 17.98 17.00 17.47 13.0M
2021-07-19 18.01 18.09 16.90 17.27 15.4M
2021-07-16 18.60 19.06 18.11 18.41 16.8M
2021-07-15 18.09 19.96 18.09 19.09 22.4M
2021-07-14 18.90 19.70 17.96 18.11 31.9M
2021-07-13 15.40 17.92 15.38 17.92 12.0M
2021-07-12 14.26 15.19 14.20 14.93 6.3M
2021-07-09 13.89 14.31 13.89 14.16 2.6M
2021-07-08 14.27 14.39 13.88 14.02 3.0M
2021-07-07 14.37 14.49 14.20 14.27 2.4M
2021-07-06 14.33 14.74 14.18 14.39 3.7M
2021-07-05 13.82 14.36 13.78 14.36 4.7M
2021-07-02 13.37 13.84 13.32 13.66 3.1M
2021-07-01 14.15 14.17 13.37 13.37 3.9M
2021-06-30 13.98 14.30 13.82 14.16 2.4M
2021-06-29 14.19 14.40 13.88 13.98 2.9M
2021-06-28 13.95 14.26 13.85 14.19 3.3M
2021-06-25 14.42 14.56 13.61 14.05 6.0M
2021-06-24 15.27 15.40 14.40 14.45 6.7M
2021-06-23 15.20 15.70 14.90 15.47 7.3M
2021-06-22 15.26 15.52 14.97 15.23 5.7M
2021-06-21 15.20 15.75 15.19 15.26 8.6M
2021-06-18 14.45 15.80 14.14 15.71 10.6M
2021-06-17 13.98 14.60 13.91 14.55 6.7M
2021-06-16 14.75 15.36 14.01 14.13 9.5M
2021-06-15 14.54 15.49 14.06 14.85 11.0M
2021-06-11 13.78 14.76 13.66 14.53 9.4M
2021-06-10 13.56 14.40 13.46 13.93 7.5M
2021-06-09 13.64 13.79 13.38 13.55 4.5M
2021-06-08 13.33 13.84 13.01 13.70 5.8M
2021-06-07 13.00 13.42 12.90 13.26 3.6M
2021-06-04 13.35 13.35 12.93 13.07 4.0M
2021-06-03 12.76 13.45 12.76 13.36 6.1M
2021-06-02 13.00 13.00 12.67 12.75 3.2M
2021-06-01 13.02 13.18 12.84 13.00 3.8M
2021-05-31 13.13 13.54 12.93 13.06 5.8M
2021-05-28 12.66 13.25 12.52 13.16 7.7M
2021-05-27 12.49 12.84 12.40 12.66 3.6M
2021-05-26 12.46 12.72 12.40 12.43 3.0M
2021-05-25 12.32 12.73 12.28 12.48 4.0M
2021-05-24 12.26 12.40 12.06 12.39 3.1M
2021-05-21 12.46 12.65 12.19 12.19 2.6M
2021-05-20 12.31 12.52 12.14 12.48 3.1M
2021-05-19 12.42 12.48 12.21 12.36 2.9M
2021-05-18 11.92 12.50 11.92 12.42 4.3M
2021-05-17 12.22 12.24 11.90 11.97 2.4M
2021-05-14 12.16 12.38 12.07 12.28 2.7M
2021-05-13 11.92 12.30 11.91 12.14 2.9M
2021-05-12 11.92 12.08 11.82 12.07 1.8M
2021-05-11 11.79 12.05 11.63 11.96 2.2M
2021-05-10 11.54 11.99 11.51 11.83 2.5M
2021-05-07 11.61 11.68 11.46 11.54 1.6M
2021-05-06 11.67 11.77 11.55 11.62 1.7M
2021-04-30 12.08 12.19 11.61 11.67 2.7M
2021-04-29 11.93 12.28 11.88 12.12 2.5M
2021-04-28 11.84 12.09 11.69 12.04 2.3M
2021-04-27 11.89 11.95 11.58 11.69 1.8M
2021-04-26 11.85 12.14 11.76 11.89 1.8M
2021-04-23 12.36 12.37 11.90 11.90 2.6M
2021-04-22 12.19 12.38 12.13 12.31 1.7M
2021-04-21 12.38 12.41 12.15 12.20 2.5M
2021-04-20 12.43 12.75 12.35 12.47 3.7M
2021-04-19 12.25 12.48 12.25 12.44 3.0M
2021-04-16 12.02 12.42 12.00 12.30 2.6M
2021-04-15 12.08 12.28 12.02 12.06 1.9M
2021-04-14 12.06 12.33 11.84 12.18 2.5M
2021-04-13 12.30 12.44 12.05 12.10 2.6M
2021-04-12 12.39 12.68 12.03 12.35 5.2M
2021-04-09 12.00 12.25 11.82 12.10 2.2M
2021-04-08 12.43 12.56 11.99 12.01 4.4M
2021-04-07 11.80 12.49 11.75 12.48 5.0M
2021-04-06 11.55 11.86 11.55 11.83 2.4M
2021-04-02 11.50 11.58 11.32 11.52 1.9M
2021-04-01 11.65 11.65 11.47 11.51 1.8M
2021-03-31 11.56 11.82 11.46 11.68 1.7M
2021-03-30 11.91 11.92 11.56 11.56 3.1M
2021-03-29 12.19 12.26 11.89 11.98 2.6M
2021-03-26 12.31 12.34 12.05 12.20 3.2M
2021-03-25 12.20 12.56 12.20 12.34 3.1M
2021-03-24 11.98 12.38 11.95 12.29 3.8M
2021-03-23 12.19 12.37 11.92 12.03 2.6M
2021-03-22 12.00 12.25 12.00 12.19 1.9M
2021-03-19 11.92 12.50 11.88 12.06 2.4M
2021-03-18 12.18 12.29 11.92 11.94 1.9M
2021-03-17 12.10 12.29 12.05 12.24 2.2M
2021-03-16 11.76 12.16 11.73 12.12 2.6M
2021-03-15 11.76 11.95 11.66 11.75 1.9M
2021-03-12 12.18 12.21 11.85 11.91 2.2M
2021-03-11 11.71 12.42 11.57 12.16 3.4M
2021-03-10 12.18 12.30 11.70 11.70 3.6M
2021-03-09 12.90 12.93 11.83 12.18 4.0M
2021-03-08 13.16 13.46 12.84 12.87 3.0M
2021-03-05 12.73 13.14 12.69 13.09 3.1M
2021-03-04 12.97 13.11 12.71 12.78 3.1M
2021-03-03 12.97 13.11 12.77 12.97 2.5M
2021-03-02 13.24 13.38 12.92 13.02 2.6M
2021-03-01 12.90 13.38 12.81 13.23 3.8M
2021-02-26 12.81 13.14 12.71 12.78 3.5M
2021-02-25 13.29 13.43 12.82 12.93 3.3M
2021-02-24 12.77 13.31 12.77 13.22 4.0M
2021-02-23 13.25 13.42 12.79 12.88 4.2M
2021-02-22 13.15 13.72 13.08 13.25 5.6M
2021-02-19 12.46 13.35 12.40 13.25 4.4M
2021-02-18 12.29 12.69 12.20 12.45 3.4M
2021-02-10 11.99 12.38 11.87 12.11 3.1M
2021-02-09 11.50 12.20 11.48 11.98 3.6M
2021-02-08 11.88 11.93 11.26 11.70 5.3M
2021-02-05 12.62 13.01 11.88 11.92 5.6M
2021-02-04 13.31 13.42 12.32 12.79 6.4M
2021-02-03 12.84 13.94 12.84 13.42 7.4M
2021-02-02 13.17 13.47 12.83 12.87 4.4M
2021-02-01 13.22 13.94 13.22 13.29 6.4M
2021-01-29 13.55 13.81 13.00 13.44 7.1M
2021-01-28 12.74 14.50 12.64 13.55 12.7M
2021-01-27 12.15 13.18 11.83 12.98 8.3M
2021-01-26 11.79 12.17 11.60 12.08 2.4M
2021-01-25 12.25 12.25 11.64 11.80 2.8M
2021-01-22 12.45 12.51 12.12 12.26 2.5M
2021-01-21 12.56 12.80 12.28 12.53 3.1M
2021-01-20 12.69 12.69 12.27 12.47 2.7M
2021-01-19 12.15 12.76 12.14 12.64 5.1M
2021-01-18 11.79 12.51 11.68 12.22 4.6M
2021-01-15 11.40 11.90 11.30 11.73 3.4M
2021-01-14 11.24 11.48 11.15 11.36 3.3M
2021-01-13 11.78 11.78 11.15 11.22 3.9M
2021-01-12 11.77 12.17 11.56 11.65 3.4M
2021-01-11 12.29 12.53 11.72 11.85 3.7M
2021-01-08 12.09 12.64 11.74 12.30 5.8M
2021-01-07 12.55 12.77 11.90 12.02 5.7M
2021-01-06 13.32 13.39 12.65 12.75 5.5M
2021-01-05 13.82 13.86 13.23 13.42 4.5M
2021-01-04 13.79 13.98 13.73 13.82 2.7M