Sinolong New Materials

301565
🏛️ China →
25.34
Última Actualización: 2025-09-29
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
2024-12-31 22.02 22.12 21.21 21.40 3.8M
2024-12-30 22.02 22.19 21.65 21.87 3.0M
2024-12-27 22.44 22.62 21.98 22.11 4.4M
2024-12-26 22.18 22.79 22.13 22.33 4.4M
2024-12-25 23.30 23.30 22.10 22.33 5.3M
2024-12-24 22.69 23.38 22.36 23.28 6.3M
2024-12-23 23.36 23.68 22.48 22.66 5.3M
2024-12-20 23.00 23.80 22.78 23.61 7.2M
2024-12-19 23.25 23.79 22.80 23.10 5.9M
2024-12-18 25.09 25.10 23.03 23.58 9.4M
2024-12-17 24.76 26.49 24.67 25.33 9.3M
2024-12-16 24.75 25.39 24.55 24.76 5.4M
2024-12-13 25.30 25.65 24.72 24.79 6.9M
2024-12-12 25.51 25.63 25.06 25.43 6.0M
2024-12-11 26.05 26.05 25.00 25.47 9.0M
2024-12-10 26.69 27.21 25.84 26.30 12.9M
2024-12-09 25.63 26.30 25.42 25.86 6.8M
2024-12-06 26.08 26.70 25.57 25.64 8.5M
2024-12-05 26.15 26.65 25.88 26.25 9.0M
2024-12-04 25.90 27.68 25.02 26.99 16.5M
2024-12-03 28.35 28.39 26.15 26.62 16.1M
2024-12-02 25.03 27.80 24.81 27.80 23.9M
2024-11-29 26.35 26.87 24.30 25.03 22.5M
2024-11-28 25.92 28.22 25.25 26.28 34.7M
2024-11-27 20.59 24.36 20.55 24.36 18.4M
2024-11-26 20.80 20.98 20.20 20.30 3.7M
2024-11-25 20.60 20.96 20.36 20.78 3.9M
2024-11-22 21.58 21.66 20.43 20.43 5.6M
2024-11-21 22.02 22.13 21.40 21.74 5.2M
2024-11-20 21.95 22.48 21.51 22.16 6.7M
2024-11-19 20.75 21.99 20.61 21.94 7.0M
2024-11-18 22.76 22.76 20.53 20.80 9.2M
2024-11-15 22.83 23.69 22.50 22.90 9.9M
2024-11-14 23.61 24.48 22.61 22.62 12.0M
2024-11-13 23.00 25.60 22.98 23.60 16.6M
2024-11-12 22.71 23.02 22.19 22.53 8.3M
2024-11-11 22.02 22.73 21.95 22.72 7.6M
2024-11-08 22.69 23.29 22.24 22.29 10.8M
2024-11-07 21.86 22.50 21.65 22.48 9.1M
2024-11-06 22.05 22.80 21.82 22.12 12.8M
2024-11-05 21.03 21.77 20.92 21.70 8.3M
2024-11-04 20.20 21.28 20.10 21.13 5.5M
2024-11-01 20.53 21.79 20.22 20.23 6.7M
2024-10-31 20.43 20.99 20.30 20.70 4.9M
2024-10-30 20.77 20.97 20.18 20.46 5.3M
2024-10-29 21.61 21.79 20.70 20.79 7.3M
2024-10-28 21.63 21.86 21.18 21.74 6.7M
2024-10-25 20.85 21.76 20.85 21.56 8.4M
2024-10-24 21.18 21.93 21.13 21.47 6.0M
2024-10-23 21.61 21.85 21.30 21.44 7.5M
2024-10-22 21.81 22.38 21.45 21.74 9.9M
2024-10-21 21.10 22.22 21.02 21.90 10.8M
2024-10-18 20.15 21.61 20.00 21.20 10.2M
2024-10-17 20.36 20.67 20.05 20.08 6.3M
2024-10-16 20.07 20.79 19.90 20.23 7.0M
2024-10-15 20.53 21.27 20.28 20.50 8.2M
2024-10-14 20.16 20.82 19.73 20.75 8.3M
2024-10-11 21.43 21.84 19.82 20.13 9.8M
2024-10-10 21.65 23.00 21.49 21.51 14.8M
2024-10-09 23.75 23.82 20.91 20.92 16.5M
2024-10-08 26.00 26.00 23.00 24.97 22.9M
2024-09-30 19.83 22.20 19.41 21.99 19.7M
2024-09-27 18.18 19.23 18.04 18.98 11.6M
2024-09-26 17.20 17.83 17.15 17.80 6.4M
2024-09-25 17.30 17.77 17.23 17.33 7.2M
2024-09-24 17.02 17.26 16.50 17.23 6.2M
2024-09-23 16.59 16.91 16.50 16.82 2.9M
2024-09-20 16.95 16.95 16.50 16.61 3.1M
2024-09-19 16.68 17.09 16.61 16.91 3.9M
2024-09-18 16.86 17.03 16.24 16.54 3.5M
2024-09-13 17.10 17.29 16.85 16.85 4.3M
2024-09-12 17.84 17.89 17.26 17.35 4.9M
2024-09-11 17.59 17.86 17.45 17.62 3.1M
2024-09-10 17.75 17.90 17.35 17.74 3.6M
2024-09-09 17.54 17.81 17.40 17.75 3.6M
2024-09-06 18.40 18.53 17.70 17.70 6.4M
2024-09-05 18.64 18.73 18.32 18.44 5.5M
2024-09-04 19.06 19.16 18.50 18.60 7.8M
2024-09-03 18.78 19.72 18.55 19.37 11.2M
2024-09-02 18.80 19.52 18.56 18.85 9.9M
2024-08-30 18.60 19.07 18.46 18.76 9.0M
2024-08-29 17.72 18.88 17.72 18.68 8.5M
2024-08-28 17.88 18.54 17.84 18.00 5.4M
2024-08-27 18.27 18.27 17.71 17.88 4.0M
2024-08-26 18.05 18.48 18.00 18.21 4.5M
2024-08-23 17.96 18.39 17.74 18.10 5.6M
2024-08-22 18.54 18.61 18.04 18.09 6.5M
2024-08-21 18.70 19.25 18.62 18.75 8.1M
2024-08-20 18.90 19.13 18.38 18.45 5.6M
2024-08-19 20.00 20.04 18.89 18.96 7.5M
2024-08-16 20.55 20.57 19.91 19.94 6.0M
2024-08-15 20.40 20.57 19.80 20.46 5.7M
2024-08-14 21.27 21.27 20.28 20.35 8.6M
2024-08-13 21.11 21.43 20.97 21.27 5.2M
2024-08-12 21.11 21.56 20.41 21.29 7.8M
2024-08-09 22.01 22.47 21.22 21.26 10.5M
2024-08-08 22.80 23.18 21.84 21.96 14.0M
2024-08-07 24.00 24.82 23.12 23.28 17.5M
2024-08-06 23.92 25.47 22.63 24.74 25.2M
2024-08-05 22.00 25.89 21.57 24.19 29.7M
2024-08-02 20.72 23.67 20.71 22.20 21.5M
2024-08-01 21.14 21.42 20.96 21.02 7.7M
2024-07-31 20.85 21.59 20.59 21.34 11.3M
2024-07-30 20.20 21.33 19.89 21.11 12.3M
2024-07-29 20.05 20.43 19.91 20.20 5.2M
2024-07-26 19.97 20.14 19.85 20.09 5.1M
2024-07-25 20.01 20.35 19.73 19.91 7.0M
2024-07-24 21.14 21.29 20.22 20.29 7.0M
2024-07-23 21.37 21.67 20.80 20.81 7.2M
2024-07-22 21.21 21.73 21.21 21.42 5.2M
2024-07-19 21.13 21.55 21.03 21.21 6.3M
2024-07-18 21.01 21.37 20.76 21.22 7.5M
2024-07-17 22.16 22.16 21.28 21.30 8.2M
2024-07-16 22.09 22.20 21.32 22.20 9.7M
2024-07-15 22.26 22.69 21.76 22.00 7.7M
2024-07-12 23.02 23.55 22.40 22.44 11.8M
2024-07-11 22.45 24.16 22.27 23.26 18.7M
2024-07-10 22.57 22.85 21.83 21.89 11.9M
2024-07-09 22.30 23.10 21.83 22.93 12.8M
2024-07-08 22.26 23.30 22.13 22.51 10.9M
2024-07-05 23.52 23.52 22.42 22.54 13.4M
2024-07-04 23.80 24.49 23.67 23.80 14.6M
2024-07-03 24.15 24.27 23.51 23.71 9.7M
2024-07-02 25.19 25.35 23.96 24.03 13.5M
2024-07-01 24.88 25.31 24.50 25.15 12.2M
2024-06-28 25.48 25.85 24.90 25.17 16.8M
2024-06-27 27.17 28.15 25.33 25.48 21.4M
2024-06-26 28.28 28.87 27.01 27.61 23.8M
2024-06-25 29.22 32.00 28.18 30.03 25.6M
2024-06-24 30.38 32.65 28.92 30.02 24.3M
2024-06-21 35.04 36.44 31.04 31.28 31.6M
2024-06-20 50.00 50.00 38.88 38.98 41.6M