Sinodata A (002657)

002657
🏛️ China →
31.75
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
2021-12-31 12.55 12.81 12.50 12.61 5.7M
2021-12-30 12.63 12.89 12.44 12.63 5.7M
2021-12-29 12.43 12.68 12.30 12.56 6.3M
2021-12-28 12.09 12.84 12.01 12.59 10.9M
2021-12-27 12.40 12.40 11.88 12.04 5.1M
2021-12-24 12.41 12.62 12.20 12.23 7.3M
2021-12-23 12.76 12.84 12.45 12.48 7.7M
2021-12-22 12.84 13.08 12.54 12.75 9.6M
2021-12-21 12.88 13.25 12.75 12.95 10.9M
2021-12-20 12.50 13.27 12.50 12.90 17.4M
2021-12-17 12.72 13.11 12.53 12.54 13.8M
2021-12-16 13.46 13.49 12.55 12.87 24.3M
2021-12-15 12.34 12.50 12.12 12.30 10.1M
2021-12-14 12.03 12.29 11.89 12.27 9.9M
2021-12-13 12.03 12.35 11.92 12.03 10.8M
2021-12-10 11.88 12.08 11.53 11.97 10.3M
2021-12-09 11.90 12.15 11.83 11.90 11.0M
2021-12-08 11.78 11.98 11.60 11.94 7.9M
2021-12-07 11.65 11.87 11.51 11.78 9.2M
2021-12-06 11.74 11.92 11.54 11.63 8.0M
2021-12-03 12.00 12.17 11.73 11.86 12.5M
2021-12-02 12.15 12.60 11.86 11.97 16.3M
2021-12-01 11.85 12.46 11.67 12.15 18.7M
2021-11-30 11.24 12.30 11.24 12.08 23.3M
2021-11-29 11.27 12.00 11.13 11.36 23.8M
2021-11-26 10.35 11.36 10.16 11.36 23.0M
2021-11-25 10.31 10.42 10.28 10.33 2.0M
2021-11-24 10.36 10.43 10.22 10.36 2.2M
2021-11-23 10.20 10.41 10.13 10.36 3.6M
2021-11-22 10.22 10.36 10.05 10.22 4.5M
2021-11-19 10.22 10.45 10.19 10.34 3.0M
2021-11-18 10.43 10.45 10.20 10.23 2.8M
2021-11-17 10.29 10.43 10.29 10.40 2.0M
2021-11-16 10.34 10.47 10.26 10.29 3.0M
2021-11-15 10.22 10.35 10.21 10.35 2.4M
2021-11-12 10.17 10.25 10.13 10.20 1.8M
2021-11-11 10.09 10.23 10.05 10.21 2.2M
2021-11-10 10.07 10.21 10.01 10.11 2.1M
2021-11-09 9.98 10.09 9.95 10.08 1.7M
2021-11-08 10.03 10.06 9.93 9.99 1.4M
2021-11-05 9.92 10.04 9.91 10.03 2.1M
2021-11-04 9.84 9.93 9.84 9.92 1.9M
2021-11-03 9.74 9.86 9.73 9.85 1.1M
2021-11-02 9.95 10.01 9.66 9.73 2.0M
2021-11-01 9.80 10.02 9.80 9.95 1.7M
2021-10-29 9.66 9.91 9.61 9.86 1.5M
2021-10-28 9.79 9.81 9.61 9.66 1.6M
2021-10-27 9.93 9.97 9.68 9.74 2.5M
2021-10-26 10.12 10.13 9.93 9.95 2.5M
2021-10-25 10.24 10.24 10.07 10.13 1.7M
2021-10-22 10.26 10.33 10.18 10.22 2.0M
2021-10-21 10.55 10.55 10.25 10.30 2.5M
2021-10-20 10.45 10.68 10.42 10.56 2.9M
2021-10-19 10.48 10.55 10.35 10.39 2.0M
2021-10-18 10.60 10.60 10.35 10.45 2.4M
2021-10-15 10.72 10.83 10.54 10.63 3.9M
2021-10-14 10.89 10.98 10.70 10.92 2.3M
2021-10-13 11.01 11.09 10.82 10.92 2.4M
2021-10-12 11.20 11.30 10.94 11.04 3.9M
2021-10-11 11.23 11.38 11.09 11.28 4.0M
2021-10-08 10.99 11.31 10.93 11.18 4.6M
2021-09-30 10.53 10.86 10.53 10.78 2.2M
2021-09-29 10.85 10.86 10.50 10.52 2.6M
2021-09-28 10.76 10.97 10.70 10.87 2.0M
2021-09-27 10.86 11.03 10.58 10.76 3.7M
2021-09-24 11.18 11.18 10.84 10.88 3.1M
2021-09-23 10.92 11.22 10.90 11.19 4.0M
2021-09-22 10.80 11.04 10.80 10.92 2.2M
2021-09-17 11.20 11.20 10.81 10.89 3.2M
2021-09-16 11.18 11.31 10.99 11.14 4.3M
2021-09-15 11.15 11.37 11.10 11.16 3.7M
2021-09-14 11.29 11.45 11.13 11.18 5.9M
2021-09-13 11.25 11.39 11.13 11.30 5.3M
2021-09-10 11.27 11.28 11.08 11.11 3.9M
2021-09-09 11.25 11.29 11.10 11.21 4.2M
2021-09-08 11.20 11.34 11.16 11.25 5.6M
2021-09-07 10.91 11.26 10.84 11.18 7.4M
2021-09-06 10.88 11.04 10.75 10.93 4.9M
2021-09-03 11.06 11.28 10.75 10.78 9.0M
2021-09-02 10.56 10.60 10.47 10.55 3.6M
2021-09-01 10.57 10.67 10.40 10.61 5.6M
2021-08-31 10.54 10.67 10.37 10.47 4.4M
2021-08-30 10.27 10.73 10.23 10.54 6.7M
2021-08-27 10.09 10.45 9.93 10.29 5.3M
2021-08-26 10.22 10.25 10.08 10.12 2.9M
2021-08-25 10.26 10.33 10.22 10.27 2.5M
2021-08-24 10.30 10.34 10.20 10.23 2.7M
2021-08-23 10.10 10.46 10.06 10.32 4.1M
2021-08-20 10.09 10.14 9.91 10.11 2.4M
2021-08-19 10.09 10.31 10.09 10.14 3.3M
2021-08-18 9.75 10.35 9.75 10.23 5.7M
2021-08-17 10.03 10.03 9.81 9.81 2.8M
2021-08-16 10.04 10.10 9.99 10.03 1.8M
2021-08-13 10.18 10.18 10.03 10.06 2.3M
2021-08-12 10.07 10.29 10.07 10.17 2.8M
2021-08-11 10.10 10.13 10.05 10.07 1.7M
2021-08-10 10.07 10.12 10.00 10.11 2.3M
2021-08-09 9.90 10.10 9.90 10.08 2.2M
2021-08-06 9.87 9.99 9.83 9.96 1.8M
2021-08-05 10.06 10.08 9.83 9.87 2.7M
2021-08-04 10.05 10.14 9.99 10.11 2.2M
2021-08-03 9.97 10.24 9.97 10.12 2.6M
2021-08-02 9.80 10.08 9.72 10.05 2.8M
2021-07-30 9.75 9.87 9.59 9.85 2.6M
2021-07-29 9.65 9.82 9.65 9.75 2.3M
2021-07-28 10.14 10.18 9.63 9.64 5.3M
2021-07-27 10.25 10.33 10.14 10.14 2.8M
2021-07-26 10.55 10.56 10.10 10.30 4.6M
2021-07-23 10.70 10.75 10.51 10.55 2.8M
2021-07-22 10.74 10.77 10.61 10.75 2.5M
2021-07-21 10.61 10.78 10.61 10.74 2.8M
2021-07-20 10.59 10.70 10.46 10.66 3.1M
2021-07-19 10.62 10.65 10.41 10.64 2.9M
2021-07-16 10.58 10.74 10.55 10.62 3.4M
2021-07-15 10.80 10.85 10.48 10.58 4.7M
2021-07-14 11.14 11.17 10.81 10.83 3.9M
2021-07-13 11.01 11.20 10.95 11.09 4.2M
2021-07-12 10.89 11.04 10.80 10.96 4.4M
2021-07-09 10.78 10.83 10.65 10.76 3.1M
2021-07-08 10.99 11.00 10.62 10.80 3.8M
2021-07-07 10.98 11.07 10.96 10.98 2.4M
2021-07-06 11.18 11.23 10.98 11.05 3.7M
2021-07-05 10.98 11.20 10.98 11.19 2.8M
2021-07-02 10.90 11.15 10.87 10.99 3.2M
2021-07-01 11.35 11.47 10.92 10.94 3.9M
2021-06-30 11.25 11.39 11.20 11.36 3.5M
2021-06-29 11.23 11.38 11.21 11.25 3.5M
2021-06-28 11.40 11.40 11.23 11.23 3.2M
2021-06-25 11.31 11.45 11.28 11.37 3.0M
2021-06-24 11.60 11.60 11.35 11.36 4.4M
2021-06-23 11.81 11.84 11.60 11.66 4.1M
2021-06-22 11.80 11.95 11.73 11.80 3.9M
2021-06-21 11.72 11.98 11.68 11.80 4.9M
2021-06-18 11.50 11.80 11.47 11.75 5.0M
2021-06-17 11.50 11.65 11.38 11.55 7.6M
2021-06-16 11.72 11.99 11.68 11.73 5.5M
2021-06-15 11.75 12.04 11.70 11.79 5.9M
2021-06-11 11.85 12.13 11.77 11.82 10.6M
2021-06-10 11.61 11.95 11.56 11.86 8.6M
2021-06-09 11.72 11.79 11.48 11.56 6.3M
2021-06-08 11.49 12.05 11.48 11.70 11.7M
2021-06-07 11.35 11.45 11.15 11.41 4.4M
2021-06-04 11.20 11.48 11.06 11.35 4.9M
2021-06-03 11.16 11.44 11.14 11.22 3.8M
2021-06-02 11.30 11.34 11.06 11.16 3.9M
2021-06-01 11.34 11.46 11.24 11.35 4.7M
2021-05-31 11.20 11.44 11.16 11.30 5.6M
2021-05-28 10.82 11.77 10.77 11.34 11.2M
2021-05-27 10.89 10.94 10.80 10.87 2.6M
2021-05-26 10.87 11.00 10.79 10.82 3.2M
2021-05-25 10.61 11.09 10.56 10.87 4.9M
2021-05-24 10.42 10.74 10.41 10.65 2.8M
2021-05-21 10.41 10.56 10.40 10.50 2.2M
2021-05-20 10.61 10.61 10.31 10.41 4.0M
2021-05-19 10.73 10.74 10.58 10.61 2.2M
2021-05-18 10.71 10.76 10.60 10.73 2.8M
2021-05-17 10.80 11.02 10.69 10.71 3.0M
2021-05-14 10.77 10.97 10.71 10.92 3.6M
2021-05-13 10.72 10.90 10.68 10.69 2.9M
2021-05-12 10.65 10.83 10.60 10.78 2.7M
2021-05-11 10.58 10.76 10.51 10.67 2.8M
2021-05-10 10.71 10.80 10.50 10.64 3.3M
2021-05-07 10.61 10.74 10.54 10.69 2.7M
2021-05-06 10.46 10.56 10.42 10.56 1.7M
2021-04-30 10.71 10.71 10.38 10.46 3.4M
2021-04-29 10.68 10.79 10.59 10.66 2.5M
2021-04-28 10.73 10.78 10.65 10.69 2.1M
2021-04-27 10.92 10.98 10.63 10.76 3.7M
2021-04-26 11.06 11.14 10.95 10.96 4.2M
2021-04-23 11.58 11.58 11.00 11.05 7.8M
2021-04-22 11.47 11.76 11.45 11.68 4.2M
2021-04-21 11.51 11.67 11.43 11.49 3.3M
2021-04-20 11.69 11.79 11.54 11.55 4.3M
2021-04-19 11.65 11.76 11.54 11.73 5.6M
2021-04-16 11.32 11.76 11.25 11.68 6.3M
2021-04-15 11.31 11.58 11.25 11.32 3.9M
2021-04-14 11.19 11.39 11.05 11.38 4.4M
2021-04-13 11.00 11.33 10.91 11.23 5.0M
2021-04-12 11.25 11.25 11.01 11.04 3.0M
2021-04-09 11.17 11.19 11.04 11.19 2.5M
2021-04-08 11.25 11.36 11.08 11.17 3.1M
2021-04-07 11.21 11.36 11.13 11.32 3.2M
2021-04-06 11.16 11.23 11.09 11.23 2.5M
2021-04-02 11.08 11.21 11.05 11.15 2.4M
2021-04-01 11.13 11.16 10.98 11.12 3.5M
2021-03-31 11.08 11.24 11.06 11.12 2.5M
2021-03-30 11.27 11.44 11.08 11.11 4.3M
2021-03-29 11.49 11.70 11.30 11.37 5.0M
2021-03-26 11.45 11.54 11.34 11.47 5.5M
2021-03-25 11.05 11.72 11.00 11.55 12.2M
2021-03-24 11.16 11.31 10.93 11.07 4.9M
2021-03-23 11.28 11.50 11.11 11.23 7.9M
2021-03-22 11.23 11.43 11.20 11.23 3.6M
2021-03-19 11.24 11.45 11.15 11.25 2.1M
2021-03-18 11.32 11.44 11.16 11.32 2.7M
2021-03-17 11.25 11.33 11.17 11.32 2.2M
2021-03-16 11.13 11.30 11.07 11.26 2.5M
2021-03-15 11.14 11.26 10.92 11.01 2.5M
2021-03-12 11.38 11.39 11.13 11.17 2.4M
2021-03-11 11.24 11.40 11.10 11.40 2.0M
2021-03-10 11.50 11.53 11.16 11.22 2.3M
2021-03-09 11.72 11.78 11.21 11.40 4.0M
2021-03-08 12.21 12.21 11.76 11.76 4.4M
2021-03-05 11.84 12.22 11.78 12.11 4.9M
2021-03-04 11.81 11.96 11.72 11.84 2.9M
2021-03-03 11.82 11.98 11.76 11.87 3.0M
2021-03-02 11.90 12.01 11.66 11.82 4.5M
2021-03-01 11.55 11.84 11.55 11.81 3.2M
2021-02-26 11.46 11.62 11.38 11.48 2.9M
2021-02-25 11.69 11.74 11.48 11.51 3.2M
2021-02-24 11.54 11.90 11.54 11.68 4.7M
2021-02-23 11.72 11.80 11.48 11.52 3.8M
2021-02-22 11.91 12.12 11.72 11.73 6.2M
2021-02-19 11.46 11.90 11.46 11.86 4.8M
2021-02-18 11.66 11.95 11.50 11.57 5.4M
2021-02-10 11.20 11.43 11.10 11.35 3.4M
2021-02-09 11.23 11.26 10.98 11.18 3.7M
2021-02-08 11.06 11.23 10.90 11.10 4.0M
2021-02-05 10.57 11.57 10.47 11.16 8.7M
2021-02-04 10.95 10.96 10.43 10.56 3.1M
2021-02-03 11.38 11.38 10.88 10.95 3.6M
2021-02-02 11.12 12.00 11.08 11.39 4.9M
2021-02-01 10.83 11.18 10.81 11.15 3.2M
2021-01-29 11.20 11.25 10.78 10.89 4.0M
2021-01-28 10.95 11.55 10.88 11.20 5.6M
2021-01-27 11.22 11.22 10.78 11.02 4.7M
2021-01-26 11.17 11.62 11.04 11.20 5.7M
2021-01-25 11.46 11.70 11.12 11.14 5.2M
2021-01-22 11.90 11.90 11.38 11.50 6.2M
2021-01-21 11.77 12.12 11.75 11.94 7.1M
2021-01-20 12.05 12.23 11.80 11.91 5.7M
2021-01-19 12.37 12.55 11.97 11.97 9.3M
2021-01-18 12.45 12.64 12.11 12.38 12.5M
2021-01-15 12.93 13.58 12.28 12.48 22.8M
2021-01-14 11.05 12.57 10.97 12.57 17.0M
2021-01-13 11.85 12.47 11.41 11.43 17.9M
2021-01-12 10.75 11.34 10.61 11.34 3.7M
2021-01-11 10.36 10.74 10.26 10.31 3.1M
2021-01-08 10.25 10.97 10.20 10.54 4.8M
2021-01-07 10.70 10.72 10.16 10.25 5.4M
2021-01-06 11.15 11.19 10.73 10.73 4.4M
2021-01-05 11.27 11.40 11.10 11.26 2.8M
2021-01-04 11.34 11.48 11.26 11.32 2.9M