Sinopec Shanghai A (600688)

600688
🏛️ China →
2.70
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 4.14 4.21 4.12 4.17 36.0M
2021-12-30 4.19 4.19 4.13 4.14 41.9M
2021-12-29 4.15 4.24 4.14 4.19 49.4M
2021-12-28 4.35 4.37 4.14 4.18 55.0M
2021-12-27 4.11 4.42 4.09 4.26 61.3M
2021-12-24 4.38 4.42 4.15 4.15 87.9M
2021-12-23 4.22 4.42 4.18 4.38 109.8M
2021-12-22 4.21 4.33 4.17 4.22 59.4M
2021-12-21 4.11 4.19 4.11 4.19 34.4M
2021-12-20 4.16 4.19 4.04 4.12 63.0M
2021-12-17 4.25 4.28 4.16 4.16 72.0M
2021-12-16 4.08 4.33 4.07 4.30 127.6M
2021-12-15 4.14 4.15 4.07 4.07 42.6M
2021-12-14 4.21 4.22 4.10 4.13 51.9M
2021-12-13 4.23 4.29 4.20 4.21 68.1M
2021-12-10 4.24 4.26 4.13 4.25 83.9M
2021-12-09 4.30 4.34 4.23 4.25 58.9M
2021-12-08 4.30 4.36 4.25 4.31 53.0M
2021-12-07 4.42 4.44 4.26 4.30 53.9M
2021-12-06 4.48 4.53 4.35 4.38 57.2M
2021-12-03 4.52 4.55 4.37 4.48 60.5M
2021-12-02 4.59 4.64 4.44 4.46 76.7M
2021-12-01 4.65 4.68 4.52 4.58 50.9M
2021-11-30 4.70 4.80 4.60 4.60 59.2M
2021-11-29 4.55 4.71 4.54 4.65 76.3M
2021-11-26 4.75 4.86 4.68 4.68 58.8M
2021-11-25 4.81 4.84 4.70 4.77 66.3M
2021-11-24 4.78 4.95 4.71 4.80 94.2M
2021-11-23 4.69 5.03 4.61 4.80 121.4M
2021-11-22 4.70 4.84 4.49 4.71 195.4M
2021-11-19 4.30 4.75 4.28 4.74 200.1M
2021-11-18 4.31 4.49 4.28 4.32 75.5M
2021-11-17 4.21 4.46 4.05 4.35 103.8M
2021-11-16 4.25 4.42 4.17 4.18 98.6M
2021-11-15 4.12 4.35 4.06 4.21 163.9M
2021-11-12 3.65 4.00 3.60 4.00 113.2M
2021-11-11 3.57 3.71 3.57 3.64 44.6M
2021-11-10 3.63 3.66 3.54 3.61 36.6M
2021-11-09 3.64 3.66 3.58 3.62 40.7M
2021-11-08 3.72 3.79 3.64 3.64 43.1M
2021-11-05 3.73 3.75 3.62 3.63 38.2M
2021-11-04 3.75 3.78 3.65 3.75 43.6M
2021-11-03 3.68 3.82 3.67 3.78 43.3M
2021-11-02 3.90 3.91 3.65 3.70 65.7M
2021-11-01 3.87 3.94 3.83 3.88 29.5M
2021-10-29 3.89 3.94 3.79 3.89 48.8M
2021-10-28 4.11 4.14 3.85 3.89 71.1M
2021-10-27 4.23 4.29 4.11 4.16 38.2M
2021-10-26 4.31 4.42 4.24 4.25 40.4M
2021-10-25 4.19 4.42 4.12 4.33 58.0M
2021-10-22 4.32 4.34 4.12 4.14 50.8M
2021-10-21 4.42 4.46 4.31 4.35 50.0M
2021-10-20 4.45 4.63 4.32 4.34 77.2M
2021-10-19 4.21 4.59 4.16 4.56 99.3M
2021-10-18 4.13 4.30 4.12 4.26 56.3M
2021-10-15 4.08 4.21 3.99 4.16 60.4M
2021-10-14 4.07 4.15 3.99 4.10 32.4M
2021-10-13 4.13 4.13 3.96 4.09 55.1M
2021-10-12 4.27 4.36 4.06 4.13 67.5M
2021-10-11 4.40 4.43 4.26 4.33 61.7M
2021-10-08 4.45 4.51 4.22 4.37 94.7M
2021-09-30 4.23 4.29 4.11 4.25 69.8M
2021-09-29 4.28 4.33 4.07 4.23 97.5M
2021-09-28 4.32 4.58 4.27 4.48 102.4M
2021-09-27 4.62 4.66 4.19 4.26 121.6M
2021-09-24 4.75 4.84 4.48 4.51 93.9M
2021-09-23 4.79 4.86 4.58 4.68 91.8M
2021-09-22 4.56 4.83 4.42 4.78 116.0M
2021-09-17 4.69 4.90 4.50 4.62 143.5M
2021-09-16 4.97 5.12 4.72 4.73 174.4M
2021-09-15 4.68 5.12 4.68 5.10 258.4M
2021-09-14 4.49 4.90 4.38 4.72 259.1M
2021-09-13 4.36 4.60 4.31 4.45 127.7M
2021-09-10 4.54 4.60 4.35 4.35 145.9M
2021-09-09 4.49 4.78 4.48 4.53 201.0M
2021-09-08 4.56 4.65 4.45 4.50 190.0M
2021-09-07 4.35 4.54 4.14 4.54 304.7M
2021-09-06 3.80 4.13 3.75 4.13 183.5M
2021-09-03 3.51 3.75 3.51 3.75 131.5M
2021-09-02 3.37 3.43 3.35 3.41 38.2M
2021-09-01 3.39 3.42 3.36 3.40 53.2M
2021-08-31 3.35 3.39 3.33 3.39 45.0M
2021-08-30 3.34 3.38 3.33 3.35 43.3M
2021-08-27 3.35 3.37 3.29 3.34 35.0M
2021-08-26 3.32 3.38 3.30 3.34 52.4M
2021-08-25 3.29 3.30 3.26 3.30 28.0M
2021-08-24 3.26 3.31 3.26 3.27 34.6M
2021-08-23 3.21 3.26 3.21 3.25 22.9M
2021-08-20 3.20 3.23 3.19 3.22 24.7M
2021-08-19 3.27 3.27 3.20 3.21 33.5M
2021-08-18 3.25 3.29 3.22 3.28 29.9M
2021-08-17 3.33 3.34 3.24 3.25 43.5M
2021-08-16 3.25 3.33 3.24 3.30 37.4M
2021-08-13 3.26 3.28 3.24 3.26 27.1M
2021-08-12 3.28 3.29 3.26 3.27 30.9M
2021-08-11 3.26 3.30 3.25 3.27 29.0M
2021-08-10 3.23 3.27 3.22 3.25 28.3M
2021-08-09 3.19 3.25 3.18 3.24 29.7M
2021-08-06 3.21 3.22 3.18 3.20 22.4M
2021-08-05 3.22 3.23 3.18 3.21 31.9M
2021-08-04 3.21 3.24 3.19 3.23 28.5M
2021-08-03 3.23 3.27 3.19 3.21 57.3M
2021-08-02 3.21 3.25 3.18 3.25 60.2M
2021-07-30 3.25 3.26 3.20 3.22 33.7M
2021-07-29 3.27 3.30 3.24 3.26 28.4M
2021-07-28 3.29 3.30 3.22 3.28 33.4M
2021-07-27 3.31 3.36 3.29 3.30 42.0M
2021-07-26 3.41 3.42 3.30 3.31 40.0M
2021-07-23 3.46 3.47 3.40 3.41 34.9M
2021-07-22 3.45 3.47 3.44 3.45 32.5M
2021-07-21 3.43 3.46 3.41 3.42 35.9M
2021-07-20 3.48 3.48 3.41 3.44 36.0M
2021-07-19 3.67 3.68 3.53 3.57 64.7M
2021-07-16 3.75 3.76 3.69 3.69 64.9M
2021-07-15 3.78 3.89 3.75 3.79 55.6M
2021-07-14 3.86 3.87 3.78 3.79 27.6M
2021-07-13 3.84 3.87 3.80 3.86 28.2M
2021-07-12 3.88 3.93 3.82 3.82 41.4M
2021-07-09 3.85 3.87 3.82 3.86 28.3M
2021-07-08 3.87 3.89 3.80 3.84 36.5M
2021-07-07 3.88 3.93 3.83 3.87 45.2M
2021-07-06 3.89 4.00 3.88 3.94 64.1M
2021-07-05 3.72 3.92 3.71 3.85 68.6M
2021-07-02 3.76 3.78 3.69 3.69 23.0M
2021-07-01 3.74 3.76 3.69 3.72 22.1M
2021-06-30 3.77 3.78 3.72 3.76 17.6M
2021-06-29 3.80 3.80 3.73 3.73 25.1M
2021-06-28 3.81 3.86 3.78 3.82 28.0M
2021-06-25 3.76 3.84 3.74 3.80 33.2M
2021-06-24 3.78 3.78 3.73 3.75 18.4M
2021-06-23 3.74 3.79 3.72 3.77 27.4M
2021-06-22 3.75 3.83 3.72 3.77 41.0M
2021-06-21 3.73 3.77 3.68 3.70 23.6M
2021-06-18 3.76 3.78 3.72 3.74 24.5M
2021-06-17 3.84 3.84 3.76 3.80 26.0M
2021-06-16 3.85 3.91 3.82 3.85 40.5M
2021-06-15 3.86 3.93 3.80 3.82 40.6M
2021-06-11 3.78 3.93 3.78 3.86 53.9M
2021-06-10 3.76 3.79 3.75 3.77 24.3M
2021-06-09 3.72 3.80 3.71 3.79 33.1M
2021-06-08 3.73 3.73 3.68 3.70 17.7M
2021-06-07 3.74 3.76 3.72 3.74 21.1M
2021-06-04 3.70 3.80 3.68 3.74 42.1M
2021-06-03 3.69 3.78 3.69 3.73 39.4M
2021-06-02 3.71 3.74 3.66 3.68 29.2M
2021-06-01 3.66 3.71 3.63 3.70 38.9M
2021-05-31 3.69 3.70 3.62 3.65 40.6M
2021-05-28 3.75 3.77 3.68 3.72 36.3M
2021-05-27 3.74 3.76 3.70 3.72 30.0M
2021-05-26 3.76 3.78 3.72 3.75 23.0M
2021-05-25 3.73 3.79 3.70 3.78 29.0M
2021-05-24 3.77 3.81 3.68 3.72 26.3M
2021-05-21 3.78 3.78 3.72 3.74 19.8M
2021-05-20 3.80 3.84 3.73 3.75 32.5M
2021-05-19 3.95 3.97 3.86 3.87 29.5M
2021-05-18 3.86 4.02 3.85 4.00 40.7M
2021-05-17 3.90 3.91 3.83 3.86 23.4M
2021-05-14 3.90 3.95 3.85 3.88 32.4M
2021-05-13 3.90 3.98 3.87 3.92 42.8M
2021-05-12 3.86 3.95 3.85 3.94 42.1M
2021-05-11 3.87 3.88 3.80 3.85 40.8M
2021-05-10 3.81 3.92 3.81 3.91 61.1M
2021-05-07 3.74 3.88 3.73 3.81 61.0M
2021-05-06 3.68 3.78 3.67 3.74 49.5M
2021-04-30 3.64 3.68 3.60 3.67 39.2M
2021-04-29 3.59 3.73 3.58 3.65 49.3M
2021-04-28 3.57 3.59 3.54 3.59 18.8M
2021-04-27 3.56 3.58 3.53 3.57 20.5M
2021-04-26 3.60 3.61 3.55 3.55 16.8M
2021-04-23 3.59 3.60 3.56 3.58 13.3M
2021-04-22 3.59 3.62 3.58 3.59 18.7M
2021-04-21 3.62 3.63 3.59 3.61 17.7M
2021-04-20 3.70 3.71 3.63 3.65 22.2M
2021-04-19 3.69 3.75 3.67 3.70 22.8M
2021-04-16 3.66 3.73 3.65 3.71 23.7M
2021-04-15 3.66 3.69 3.62 3.68 25.2M
2021-04-14 3.61 3.67 3.59 3.65 17.2M
2021-04-13 3.70 3.71 3.61 3.63 25.7M
2021-04-12 3.67 3.73 3.65 3.69 36.0M
2021-04-09 3.66 3.70 3.65 3.66 29.4M
2021-04-08 3.60 3.70 3.59 3.67 60.6M
2021-04-07 3.51 3.59 3.51 3.58 34.8M
2021-04-06 3.52 3.53 3.50 3.52 17.3M
2021-04-02 3.54 3.54 3.51 3.53 16.8M
2021-04-01 3.52 3.54 3.51 3.53 19.4M
2021-03-31 3.51 3.54 3.50 3.53 21.8M
2021-03-30 3.53 3.54 3.50 3.51 24.8M
2021-03-29 3.51 3.57 3.47 3.55 53.9M
2021-03-26 3.48 3.67 3.47 3.50 89.6M
2021-03-25 3.54 3.55 3.49 3.50 26.2M
2021-03-24 3.50 3.53 3.48 3.52 18.9M
2021-03-23 3.58 3.59 3.51 3.53 21.4M
2021-03-22 3.52 3.58 3.51 3.56 17.3M
2021-03-19 3.50 3.56 3.48 3.52 29.8M
2021-03-18 3.58 3.61 3.55 3.59 22.9M
2021-03-17 3.57 3.59 3.53 3.57 23.5M
2021-03-16 3.58 3.62 3.57 3.60 24.7M
2021-03-15 3.56 3.63 3.56 3.60 30.5M
2021-03-12 3.55 3.60 3.52 3.57 33.5M
2021-03-11 3.49 3.55 3.48 3.54 27.7M
2021-03-10 3.55 3.55 3.46 3.47 40.8M
2021-03-09 3.65 3.65 3.47 3.54 67.0M
2021-03-08 3.81 3.86 3.68 3.70 98.6M
2021-03-05 3.69 3.73 3.64 3.72 45.5M
2021-03-04 3.61 3.71 3.61 3.64 73.5M
2021-03-03 3.61 3.67 3.59 3.61 86.3M
2021-03-02 3.70 3.72 3.58 3.61 47.1M
2021-03-01 3.72 3.75 3.66 3.70 40.9M
2021-02-26 3.71 3.76 3.68 3.70 40.1M
2021-02-25 3.92 3.95 3.80 3.82 45.7M
2021-02-24 3.92 3.95 3.78 3.83 45.3M
2021-02-23 3.99 3.99 3.82 3.91 61.2M
2021-02-22 3.72 4.08 3.71 3.92 104.2M
2021-02-19 3.64 3.80 3.60 3.72 74.6M
2021-02-18 3.87 3.89 3.63 3.66 116.0M
2021-02-10 3.69 3.71 3.61 3.66 21.8M
2021-02-09 3.59 3.74 3.58 3.71 30.8M
2021-02-08 3.57 3.68 3.53 3.57 24.6M
2021-02-05 3.62 3.65 3.56 3.56 16.1M
2021-02-04 3.54 3.66 3.52 3.66 23.0M
2021-02-03 3.52 3.58 3.49 3.57 13.5M
2021-02-02 3.49 3.54 3.48 3.51 12.9M
2021-02-01 3.44 3.50 3.39 3.50 14.2M
2021-01-29 3.45 3.46 3.38 3.43 11.2M
2021-01-28 3.42 3.49 3.42 3.43 13.4M
2021-01-27 3.44 3.46 3.42 3.43 8.8M
2021-01-26 3.44 3.49 3.40 3.44 13.0M
2021-01-25 3.57 3.59 3.42 3.44 29.1M
2021-01-22 3.68 3.73 3.56 3.60 29.2M
2021-01-21 3.68 3.88 3.65 3.68 68.9M
2021-01-20 3.66 3.69 3.63 3.68 13.4M
2021-01-19 3.64 3.68 3.61 3.66 15.8M
2021-01-18 3.63 3.69 3.61 3.63 17.2M
2021-01-15 3.65 3.73 3.63 3.64 21.3M
2021-01-14 3.61 3.70 3.61 3.64 20.1M
2021-01-13 3.57 3.68 3.56 3.64 28.5M
2021-01-12 3.56 3.67 3.55 3.57 37.8M
2021-01-11 3.59 3.63 3.54 3.57 18.5M
2021-01-08 3.58 3.61 3.54 3.59 15.0M
2021-01-07 3.59 3.65 3.51 3.58 22.8M
2021-01-06 3.58 3.78 3.58 3.63 37.8M
2021-01-05 3.43 3.56 3.39 3.55 26.2M
2021-01-04 3.43 3.46 3.39 3.44 12.2M