Sierte Fertiliz A (002538)

002538
🏛️ China →
5.18
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 7.96 8.02 7.95 8.01 3.6M
2022-12-29 7.90 8.00 7.88 7.98 4.1M
2022-12-28 8.00 8.03 7.94 7.97 6.2M
2022-12-27 7.86 8.14 7.83 8.07 9.8M
2022-12-26 7.77 7.89 7.76 7.84 6.2M
2022-12-23 7.75 7.78 7.66 7.77 4.5M
2022-12-22 8.06 8.09 7.69 7.82 9.6M
2022-12-21 7.99 8.11 7.90 8.01 6.1M
2022-12-20 7.94 8.02 7.86 7.98 4.7M
2022-12-19 8.18 8.19 7.91 7.97 9.0M
2022-12-16 8.21 8.24 8.11 8.21 7.0M
2022-12-15 8.18 8.26 8.18 8.26 5.0M
2022-12-14 8.37 8.38 8.16 8.28 10.0M
2022-12-13 8.35 8.42 8.31 8.34 6.5M
2022-12-12 8.49 8.49 8.32 8.33 9.4M
2022-12-09 8.60 8.60 8.39 8.49 13.2M
2022-12-08 8.38 8.78 8.32 8.60 24.1M
2022-12-07 8.53 8.69 8.39 8.47 19.7M
2022-12-06 8.42 8.67 8.32 8.58 19.0M
2022-12-05 8.30 8.42 8.24 8.40 8.9M
2022-12-02 8.25 8.35 8.23 8.31 6.7M
2022-12-01 8.25 8.32 8.23 8.25 6.2M
2022-11-30 8.18 8.26 8.16 8.20 7.2M
2022-11-29 8.02 8.18 8.02 8.18 6.7M
2022-11-28 8.03 8.09 7.87 8.03 5.6M
2022-11-25 8.23 8.23 8.06 8.08 7.1M
2022-11-24 8.13 8.24 8.08 8.23 7.0M
2022-11-23 8.10 8.18 8.01 8.11 6.1M
2022-11-22 8.20 8.25 8.06 8.09 7.5M
2022-11-21 8.21 8.22 8.01 8.22 7.7M
2022-11-18 8.30 8.38 8.21 8.21 7.4M
2022-11-17 8.33 8.33 8.17 8.32 8.0M
2022-11-16 8.45 8.47 8.31 8.33 6.3M
2022-11-15 8.27 8.43 8.20 8.41 7.9M
2022-11-14 8.42 8.53 8.23 8.28 10.6M
2022-11-11 8.55 8.60 8.39 8.44 13.1M
2022-11-10 8.26 8.55 8.20 8.46 15.1M
2022-11-09 8.32 8.36 8.27 8.31 6.0M
2022-11-08 8.30 8.39 8.23 8.30 6.9M
2022-11-07 8.23 8.40 8.20 8.33 12.5M
2022-11-04 8.10 8.30 8.04 8.24 15.2M
2022-11-03 7.88 8.17 7.87 8.04 10.7M
2022-11-02 7.83 8.03 7.80 7.93 11.4M
2022-11-01 7.66 7.87 7.62 7.86 13.8M
2022-10-31 7.51 7.80 7.49 7.70 15.9M
2022-10-28 8.06 8.07 7.71 7.85 10.9M
2022-10-27 8.09 8.18 8.06 8.09 8.7M
2022-10-26 8.11 8.18 8.03 8.08 9.2M
2022-10-25 8.08 8.14 7.86 8.06 9.8M
2022-10-24 8.20 8.30 8.03 8.13 11.4M
2022-10-21 8.29 8.30 8.12 8.18 8.0M
2022-10-20 8.37 8.38 8.11 8.28 14.1M
2022-10-19 8.61 8.65 8.40 8.43 9.7M
2022-10-18 8.70 8.77 8.60 8.60 11.1M
2022-10-17 8.65 8.75 8.56 8.72 10.3M
2022-10-14 8.57 8.70 8.53 8.66 15.1M
2022-10-13 8.51 8.59 8.41 8.51 12.5M
2022-10-12 8.43 8.55 8.22 8.55 9.3M
2022-10-11 8.38 8.44 8.24 8.42 8.1M
2022-10-10 8.55 8.56 8.28 8.36 8.6M
2022-09-30 8.60 8.77 8.55 8.60 8.2M
2022-09-29 8.80 8.85 8.57 8.67 10.5M
2022-09-28 8.84 8.93 8.60 8.73 11.7M
2022-09-27 8.98 9.04 8.61 8.99 11.4M
2022-09-26 9.20 9.22 8.78 8.98 15.0M
2022-09-23 9.38 9.56 9.19 9.33 10.0M
2022-09-22 9.31 9.47 9.20 9.41 8.8M
2022-09-21 9.24 9.36 9.08 9.34 8.5M
2022-09-20 9.28 9.36 9.22 9.27 10.9M
2022-09-19 9.27 9.33 9.07 9.21 9.9M
2022-09-16 9.50 9.51 9.19 9.32 11.0M
2022-09-15 9.94 9.99 9.36 9.51 15.1M
2022-09-14 10.00 10.09 9.78 9.87 16.8M
2022-09-13 10.10 10.28 10.06 10.17 19.4M
2022-09-09 10.05 10.26 9.93 10.13 23.7M
2022-09-08 9.99 10.01 9.78 9.85 12.1M
2022-09-07 9.98 10.07 9.88 9.99 14.0M
2022-09-06 9.68 10.09 9.58 10.02 23.8M
2022-09-05 9.50 9.66 9.41 9.66 10.7M
2022-09-02 9.78 9.82 9.48 9.66 16.8M
2022-09-01 9.81 10.05 9.68 9.78 15.9M
2022-08-31 10.10 10.20 9.59 9.75 26.7M
2022-08-30 10.55 10.58 10.13 10.25 22.5M
2022-08-29 10.39 10.54 10.12 10.52 20.1M
2022-08-26 10.40 10.76 10.36 10.58 28.6M
2022-08-25 10.70 10.77 10.09 10.48 34.0M
2022-08-24 10.76 10.99 10.51 10.54 50.2M
2022-08-23 10.67 10.85 10.46 10.70 42.8M
2022-08-22 10.18 10.87 10.04 10.87 71.7M
2022-08-19 9.93 9.97 9.79 9.88 13.9M
2022-08-18 9.82 9.93 9.75 9.89 10.6M
2022-08-17 9.97 10.04 9.80 9.85 13.0M
2022-08-16 10.10 10.13 9.92 9.99 14.7M
2022-08-15 9.93 10.12 9.90 10.08 18.6M
2022-08-12 9.61 10.06 9.56 9.91 24.4M
2022-08-11 9.46 9.68 9.45 9.64 15.1M
2022-08-10 9.50 9.60 9.39 9.46 10.9M
2022-08-09 9.39 9.56 9.35 9.54 12.9M
2022-08-08 9.26 9.48 9.22 9.42 15.6M
2022-08-05 9.24 9.32 9.15 9.28 12.4M
2022-08-04 9.29 9.35 9.10 9.27 13.0M
2022-08-03 9.25 9.44 9.06 9.23 20.5M
2022-08-02 9.61 9.64 9.03 9.24 26.4M
2022-08-01 9.68 9.79 9.57 9.78 14.0M
2022-07-29 9.80 9.86 9.64 9.71 14.5M
2022-07-28 9.84 9.89 9.73 9.83 14.5M
2022-07-27 9.80 9.85 9.64 9.81 13.3M
2022-07-26 9.65 9.81 9.56 9.79 11.6M
2022-07-25 9.69 9.82 9.63 9.71 11.5M
2022-07-22 9.95 9.98 9.65 9.76 21.5M
2022-07-21 10.46 10.50 9.88 9.95 37.4M
2022-07-20 10.55 10.65 10.37 10.51 22.0M
2022-07-19 10.27 10.65 10.22 10.60 32.3M
2022-07-18 10.15 10.29 10.00 10.28 18.4M
2022-07-15 10.19 10.47 10.08 10.20 23.2M
2022-07-14 10.13 10.43 10.02 10.24 25.6M
2022-07-13 10.04 10.25 9.92 10.08 20.1M
2022-07-12 10.15 10.30 10.00 10.15 22.8M
2022-07-11 10.64 10.69 10.01 10.14 32.6M
2022-07-08 11.22 11.28 10.54 10.74 46.1M
2022-07-07 11.06 11.39 10.81 11.30 38.4M
2022-07-06 12.00 12.06 11.00 11.26 73.5M
2022-07-05 11.60 12.50 11.45 12.48 71.5M
2022-07-04 11.95 12.17 11.35 11.70 59.1M
2022-07-01 11.10 11.63 10.91 11.57 71.2M
2022-06-30 10.79 11.16 10.61 11.16 50.2M
2022-06-29 10.64 11.02 10.53 10.78 58.3M
2022-06-28 10.62 10.74 10.36 10.69 51.7M
2022-06-27 10.35 10.50 10.24 10.43 37.6M
2022-06-24 10.27 10.49 10.13 10.42 40.3M
2022-06-23 10.30 10.34 9.80 10.30 44.3M
2022-06-22 10.34 10.52 10.22 10.36 36.6M
2022-06-21 10.30 10.50 10.10 10.33 30.2M
2022-06-20 10.95 10.95 10.23 10.43 60.0M
2022-06-17 10.49 11.04 10.41 10.95 69.1M
2022-06-16 10.71 10.78 10.30 10.60 55.8M
2022-06-15 11.15 11.15 10.70 10.83 70.3M
2022-06-14 11.07 11.18 10.58 11.18 101.4M
2022-06-13 10.20 11.22 10.15 11.22 150.0M
2022-06-10 9.49 10.36 9.49 10.20 81.7M
2022-06-09 9.40 9.88 9.16 9.57 83.3M
2022-06-08 8.85 9.22 8.82 9.21 38.9M
2022-06-07 8.84 9.02 8.69 8.90 24.2M
2022-06-06 8.58 8.89 8.52 8.82 24.5M
2022-06-02 8.50 8.76 8.45 8.70 27.8M
2022-06-01 8.25 8.85 8.18 8.56 34.7M
2022-05-31 8.24 8.34 8.18 8.28 15.6M
2022-05-30 8.26 8.31 8.13 8.24 12.6M
2022-05-27 8.19 8.37 8.15 8.25 16.3M
2022-05-26 8.18 8.27 7.94 8.19 15.4M
2022-05-25 8.13 8.28 8.05 8.18 12.7M
2022-05-24 8.50 8.60 8.10 8.11 20.3M
2022-05-23 8.26 8.60 8.22 8.55 23.6M
2022-05-20 8.17 8.33 8.13 8.28 18.9M
2022-05-19 7.96 8.11 7.91 8.10 11.7M
2022-05-18 8.25 8.29 8.08 8.09 12.0M
2022-05-17 8.23 8.31 8.16 8.26 13.2M
2022-05-16 8.23 8.39 8.18 8.24 19.6M
2022-05-13 7.98 8.23 7.90 8.09 12.9M
2022-05-12 7.89 8.09 7.82 7.93 11.6M
2022-05-11 8.00 8.26 7.94 7.98 20.4M
2022-05-10 7.80 8.04 7.70 8.04 13.8M
2022-05-09 7.87 8.04 7.86 7.96 11.5M
2022-05-06 7.87 8.21 7.65 7.95 25.8M
2022-05-05 7.56 8.08 7.45 7.87 24.1M
2022-04-29 7.20 7.54 7.18 7.47 17.3M
2022-04-28 7.10 7.33 7.05 7.12 15.7M
2022-04-27 6.60 7.25 6.57 7.19 21.3M
2022-04-26 7.15 7.16 6.70 6.75 21.9M
2022-04-25 7.65 7.65 7.05 7.05 28.5M
2022-04-22 8.00 8.03 7.70 7.83 22.8M
2022-04-21 8.97 9.06 8.18 8.18 46.5M
2022-04-20 9.13 9.28 8.85 9.09 35.7M
2022-04-19 8.81 9.35 8.80 9.23 39.5M
2022-04-18 8.98 9.12 8.76 8.82 43.8M
2022-04-15 9.96 9.96 9.08 9.09 77.5M
2022-04-14 8.77 9.15 8.45 9.05 42.7M
2022-04-13 8.93 9.13 8.75 8.76 33.6M
2022-04-12 9.18 9.19 8.52 9.04 44.1M
2022-04-11 9.13 9.37 8.96 9.35 56.7M
2022-04-08 8.81 9.58 8.80 9.22 68.6M
2022-04-07 8.87 9.09 8.72 8.89 37.3M
2022-04-06 8.72 8.91 8.63 8.85 27.3M
2022-04-01 8.63 8.83 8.60 8.73 26.1M
2022-03-31 8.79 8.95 8.63 8.72 33.5M
2022-03-30 8.90 8.90 8.66 8.82 57.1M
2022-03-29 8.38 9.14 8.37 9.14 62.7M
2022-03-28 8.40 8.46 8.18 8.31 14.8M
2022-03-25 8.31 8.75 8.29 8.40 20.4M
2022-03-24 8.25 8.45 8.13 8.36 16.3M
2022-03-23 8.33 8.36 8.24 8.27 8.3M
2022-03-22 8.32 8.37 8.21 8.30 8.6M
2022-03-21 8.10 8.49 8.09 8.35 15.3M
2022-03-18 7.92 8.15 7.90 8.11 12.8M
2022-03-17 8.02 8.18 7.91 7.94 18.8M
2022-03-16 7.99 8.05 7.55 7.93 21.5M
2022-03-15 8.31 8.39 7.80 7.82 20.3M
2022-03-14 8.75 8.77 8.40 8.40 11.7M
2022-03-11 8.65 8.73 8.32 8.70 14.2M
2022-03-10 8.69 8.78 8.62 8.65 15.8M
2022-03-09 8.82 8.93 8.13 8.57 18.3M
2022-03-08 9.10 9.15 8.74 8.83 15.0M
2022-03-07 9.16 9.34 9.05 9.06 17.1M
2022-03-04 9.31 9.34 9.12 9.14 12.2M
2022-03-03 9.39 9.45 9.31 9.34 9.6M
2022-03-02 9.30 9.50 9.29 9.37 11.5M
2022-03-01 9.45 9.49 9.34 9.39 10.5M
2022-02-28 9.42 9.54 9.28 9.45 16.0M
2022-02-25 9.48 9.55 9.32 9.39 18.1M
2022-02-24 9.52 9.78 9.16 9.35 33.9M
2022-02-23 9.45 9.64 9.31 9.55 27.0M
2022-02-22 9.25 9.42 9.18 9.36 17.0M
2022-02-21 9.24 9.29 9.19 9.28 10.9M
2022-02-18 9.25 9.33 9.14 9.24 15.9M
2022-02-17 9.14 9.43 9.04 9.31 27.0M
2022-02-16 8.75 9.28 8.74 9.06 20.2M
2022-02-15 8.68 8.70 8.54 8.69 8.8M
2022-02-14 8.59 8.80 8.56 8.64 8.8M
2022-02-11 8.89 8.89 8.68 8.71 12.3M
2022-02-10 8.80 8.95 8.76 8.91 15.6M
2022-02-09 8.62 8.78 8.55 8.78 12.9M
2022-02-08 8.67 8.68 8.43 8.62 10.7M
2022-02-07 8.45 8.67 8.40 8.59 13.6M
2022-01-28 8.30 8.39 7.97 8.26 14.6M
2022-01-27 8.38 8.54 8.20 8.24 14.2M
2022-01-26 8.28 8.52 8.28 8.39 14.0M
2022-01-25 8.84 8.90 8.20 8.28 19.8M
2022-01-24 8.65 8.98 8.51 8.85 15.8M
2022-01-21 8.89 8.91 8.65 8.71 14.6M
2022-01-20 9.20 9.20 8.79 8.89 19.7M
2022-01-19 9.20 9.33 9.03 9.12 15.1M
2022-01-18 9.48 9.48 9.20 9.22 15.7M
2022-01-17 9.48 9.53 9.35 9.40 12.3M
2022-01-14 9.52 9.69 9.45 9.48 13.8M
2022-01-13 9.96 9.97 9.60 9.61 23.5M
2022-01-12 10.11 10.11 9.86 9.97 17.0M
2022-01-11 9.98 10.24 9.89 10.15 31.8M
2022-01-10 9.84 10.08 9.78 9.91 16.4M
2022-01-07 10.12 10.18 9.81 9.82 23.7M
2022-01-06 10.25 10.26 10.01 10.12 19.5M
2022-01-05 10.19 10.45 10.12 10.25 25.3M
2022-01-04 10.20 10.39 10.00 10.26 28.2M