Sinopec Shanghai A (600688)

600688
🏛️ China →
2.70
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
2023-12-29 2.85 2.87 2.84 2.86 17.5M
2023-12-28 2.85 2.87 2.83 2.86 22.7M
2023-12-27 2.81 2.86 2.80 2.85 19.1M
2023-12-26 2.81 2.85 2.80 2.82 22.9M
2023-12-25 2.79 2.81 2.77 2.80 16.1M
2023-12-22 2.80 2.82 2.78 2.80 24.2M
2023-12-21 2.83 2.84 2.78 2.81 37.1M
2023-12-20 2.84 2.90 2.84 2.85 20.1M
2023-12-19 2.84 2.85 2.82 2.85 14.2M
2023-12-18 2.88 2.89 2.83 2.83 16.7M
2023-12-15 2.90 2.91 2.87 2.88 14.4M
2023-12-14 2.89 2.91 2.88 2.89 14.1M
2023-12-13 2.90 2.92 2.88 2.88 15.5M
2023-12-12 2.87 2.91 2.85 2.90 22.5M
2023-12-11 2.90 2.91 2.83 2.89 39.3M
2023-12-08 2.90 2.93 2.87 2.92 36.9M
2023-12-07 2.90 2.91 2.88 2.90 18.8M
2023-12-06 2.88 2.91 2.85 2.90 16.2M
2023-12-05 2.92 2.93 2.88 2.88 18.7M
2023-12-04 2.92 2.94 2.91 2.93 17.6M
2023-12-01 2.92 2.94 2.90 2.93 21.8M
2023-11-30 2.91 2.94 2.90 2.92 16.2M
2023-11-29 2.96 2.97 2.90 2.91 19.4M
2023-11-28 2.93 2.98 2.91 2.96 17.2M
2023-11-27 2.95 2.96 2.92 2.93 15.8M
2023-11-24 2.96 2.99 2.94 2.95 16.9M
2023-11-23 2.95 2.97 2.94 2.96 12.3M
2023-11-22 2.96 2.98 2.95 2.95 11.5M
2023-11-21 2.99 3.01 2.97 2.97 13.8M
2023-11-20 2.97 2.99 2.96 2.98 12.0M
2023-11-17 2.97 2.98 2.94 2.96 14.3M
2023-11-16 3.01 3.01 2.98 2.98 12.3M
2023-11-15 3.02 3.03 3.00 3.01 11.0M
2023-11-14 3.02 3.03 2.99 3.00 14.0M
2023-11-13 2.99 3.03 2.98 3.03 14.4M
2023-11-10 2.97 3.00 2.96 2.98 14.3M
2023-11-09 2.96 2.99 2.96 2.97 15.2M
2023-11-08 2.99 3.00 2.96 2.97 16.3M
2023-11-07 3.01 3.02 2.97 3.00 16.3M
2023-11-06 3.02 3.02 2.98 3.00 22.0M
2023-11-03 3.03 3.03 3.00 3.00 18.9M
2023-11-02 3.01 3.04 3.00 3.02 21.7M
2023-11-01 3.00 3.02 2.97 3.01 17.1M
2023-10-31 3.00 3.00 2.96 2.99 18.4M
2023-10-30 2.96 3.00 2.95 2.99 23.2M
2023-10-27 2.97 2.98 2.93 2.97 19.9M
2023-10-26 2.91 2.97 2.90 2.94 33.1M
2023-10-25 2.89 2.92 2.87 2.90 19.0M
2023-10-24 2.82 2.88 2.82 2.87 24.8M
2023-10-23 2.89 2.90 2.81 2.82 23.5M
2023-10-20 2.89 2.93 2.88 2.90 19.1M
2023-10-19 2.96 2.97 2.89 2.89 35.5M
2023-10-18 3.04 3.07 2.96 2.97 29.1M
2023-10-17 3.00 3.05 2.97 3.04 30.6M
2023-10-16 2.95 3.00 2.95 3.00 33.0M
2023-10-13 2.96 2.96 2.93 2.94 23.0M
2023-10-12 2.97 2.98 2.95 2.97 31.6M
2023-10-11 3.02 3.03 2.96 2.96 43.4M
2023-10-10 3.06 3.08 3.01 3.02 29.6M
2023-10-09 3.10 3.10 3.04 3.05 20.9M
2023-09-28 3.11 3.12 3.09 3.10 15.1M
2023-09-27 3.08 3.12 3.08 3.09 19.5M
2023-09-26 3.09 3.10 3.06 3.08 16.2M
2023-09-25 3.14 3.14 3.08 3.09 24.4M
2023-09-22 3.12 3.17 3.12 3.13 21.1M
2023-09-21 3.13 3.16 3.11 3.12 19.7M
2023-09-20 3.14 3.15 3.12 3.13 13.9M
2023-09-19 3.12 3.16 3.12 3.15 19.4M
2023-09-18 3.14 3.15 3.10 3.13 21.6M
2023-09-15 3.16 3.18 3.14 3.15 25.6M
2023-09-14 3.11 3.15 3.10 3.15 23.6M
2023-09-13 3.10 3.15 3.09 3.11 24.1M
2023-09-12 3.11 3.13 3.09 3.10 13.8M
2023-09-11 3.10 3.13 3.09 3.10 14.9M
2023-09-08 3.10 3.11 3.08 3.09 12.3M
2023-09-07 3.12 3.14 3.10 3.10 15.6M
2023-09-06 3.13 3.14 3.11 3.13 13.9M
2023-09-05 3.12 3.14 3.10 3.13 20.2M
2023-09-04 3.06 3.12 3.05 3.12 29.9M
2023-09-01 3.04 3.06 3.03 3.05 11.1M
2023-08-31 3.07 3.07 3.03 3.03 20.0M
2023-08-30 3.10 3.11 3.06 3.06 25.6M
2023-08-29 3.11 3.13 3.07 3.10 29.2M
2023-08-28 3.17 3.20 3.09 3.11 29.1M
2023-08-25 3.06 3.13 3.05 3.08 19.4M
2023-08-24 3.09 3.11 3.04 3.05 23.6M
2023-08-23 3.11 3.15 3.09 3.09 24.0M
2023-08-22 3.11 3.13 3.08 3.11 18.5M
2023-08-21 3.14 3.15 3.11 3.11 16.8M
2023-08-18 3.16 3.20 3.14 3.14 18.1M
2023-08-17 3.14 3.17 3.11 3.16 14.1M
2023-08-16 3.18 3.18 3.14 3.15 18.2M
2023-08-15 3.19 3.21 3.16 3.20 15.6M
2023-08-14 3.18 3.20 3.16 3.19 22.2M
2023-08-11 3.24 3.25 3.18 3.19 18.4M
2023-08-10 3.18 3.24 3.18 3.24 18.4M
2023-08-09 3.21 3.21 3.17 3.18 14.4M
2023-08-08 3.21 3.22 3.19 3.20 13.1M
2023-08-07 3.23 3.24 3.21 3.22 11.0M
2023-08-04 3.26 3.28 3.23 3.23 18.7M
2023-08-03 3.22 3.26 3.21 3.25 15.6M
2023-08-02 3.27 3.28 3.22 3.24 18.2M
2023-08-01 3.24 3.27 3.23 3.27 26.4M
2023-07-31 3.20 3.25 3.20 3.24 31.4M
2023-07-28 3.14 3.19 3.13 3.19 22.3M
2023-07-27 3.14 3.16 3.13 3.14 17.9M
2023-07-26 3.12 3.14 3.11 3.14 14.0M
2023-07-25 3.10 3.12 3.09 3.12 16.3M
2023-07-24 3.09 3.11 3.07 3.08 13.5M
2023-07-21 3.10 3.11 3.08 3.10 17.7M
2023-07-20 3.13 3.15 3.10 3.10 16.8M
2023-07-19 3.13 3.15 3.12 3.13 19.4M
2023-07-18 3.12 3.14 3.09 3.12 14.6M
2023-07-17 3.13 3.13 3.09 3.11 20.1M
2023-07-14 3.15 3.17 3.13 3.16 12.4M
2023-07-13 3.12 3.16 3.11 3.15 20.9M
2023-07-12 3.13 3.14 3.11 3.12 11.7M
2023-07-11 3.12 3.14 3.11 3.12 9.7M
2023-07-10 3.13 3.15 3.11 3.12 10.1M
2023-07-07 3.12 3.15 3.10 3.13 17.2M
2023-07-06 3.12 3.13 3.10 3.12 9.8M
2023-07-05 3.12 3.14 3.11 3.12 10.7M
2023-07-04 3.13 3.14 3.11 3.12 11.8M
2023-07-03 3.12 3.15 3.10 3.14 18.4M
2023-06-30 3.10 3.13 3.08 3.11 12.3M
2023-06-29 3.10 3.13 3.08 3.09 13.0M
2023-06-28 3.06 3.11 3.05 3.10 21.0M
2023-06-27 3.00 3.07 2.99 3.06 23.6M
2023-06-26 3.03 3.04 2.98 2.99 28.6M
2023-06-21 3.04 3.06 3.03 3.03 20.0M
2023-06-20 3.08 3.08 3.04 3.04 21.3M
2023-06-19 3.11 3.11 3.07 3.08 18.7M
2023-06-16 3.10 3.13 3.10 3.10 22.0M
2023-06-15 3.10 3.11 3.07 3.10 21.2M
2023-06-14 3.12 3.13 3.10 3.10 14.1M
2023-06-13 3.11 3.13 3.10 3.11 16.9M
2023-06-12 3.12 3.15 3.11 3.12 18.3M
2023-06-09 3.15 3.15 3.12 3.13 13.7M
2023-06-08 3.12 3.16 3.10 3.15 17.2M
2023-06-07 3.12 3.15 3.10 3.11 17.0M
2023-06-06 3.15 3.18 3.10 3.11 22.6M
2023-06-05 3.17 3.18 3.14 3.15 13.7M
2023-06-02 3.18 3.19 3.16 3.17 13.7M
2023-06-01 3.14 3.19 3.13 3.17 19.1M
2023-05-31 3.13 3.17 3.13 3.14 17.3M
2023-05-30 3.13 3.15 3.10 3.15 25.1M
2023-05-29 3.12 3.18 3.12 3.13 21.1M
2023-05-26 3.11 3.14 3.09 3.12 12.7M
2023-05-25 3.12 3.14 3.07 3.11 23.7M
2023-05-24 3.16 3.17 3.13 3.13 18.2M
2023-05-23 3.21 3.22 3.16 3.16 20.2M
2023-05-22 3.20 3.23 3.19 3.21 18.8M
2023-05-19 3.24 3.24 3.19 3.20 24.0M
2023-05-18 3.28 3.30 3.23 3.24 35.8M
2023-05-17 3.24 3.27 3.21 3.25 24.6M
2023-05-16 3.31 3.31 3.25 3.26 24.7M
2023-05-15 3.30 3.32 3.24 3.31 32.4M
2023-05-12 3.35 3.38 3.30 3.31 26.0M
2023-05-11 3.35 3.41 3.32 3.36 25.6M
2023-05-10 3.43 3.43 3.31 3.34 48.9M
2023-05-09 3.46 3.49 3.41 3.42 47.9M
2023-05-08 3.47 3.51 3.43 3.44 79.3M
2023-05-05 3.46 3.51 3.39 3.44 33.9M
2023-05-04 3.41 3.52 3.38 3.47 46.2M
2023-04-28 3.45 3.49 3.40 3.45 43.4M
2023-04-27 3.37 3.46 3.35 3.43 26.3M
2023-04-26 3.43 3.44 3.38 3.42 24.4M
2023-04-25 3.44 3.51 3.39 3.45 27.7M
2023-04-24 3.48 3.50 3.42 3.45 24.0M
2023-04-21 3.52 3.54 3.44 3.45 23.3M
2023-04-20 3.50 3.52 3.45 3.52 22.7M
2023-04-19 3.53 3.56 3.49 3.50 23.1M
2023-04-18 3.57 3.58 3.51 3.54 27.5M
2023-04-17 3.55 3.63 3.54 3.56 46.3M
2023-04-14 3.51 3.57 3.48 3.55 32.9M
2023-04-13 3.53 3.61 3.50 3.51 35.0M
2023-04-12 3.47 3.54 3.45 3.51 35.1M
2023-04-11 3.42 3.48 3.40 3.46 28.6M
2023-04-10 3.45 3.48 3.42 3.44 23.0M
2023-04-07 3.40 3.45 3.38 3.44 27.5M
2023-04-06 3.34 3.42 3.31 3.40 41.0M
2023-04-04 3.35 3.40 3.34 3.36 27.9M
2023-04-03 3.39 3.45 3.34 3.34 37.5M
2023-03-31 3.30 3.40 3.29 3.37 39.1M
2023-03-30 3.28 3.39 3.27 3.31 35.5M
2023-03-29 3.42 3.42 3.27 3.28 47.9M
2023-03-28 3.49 3.54 3.38 3.41 60.5M
2023-03-27 3.36 3.37 3.30 3.34 21.3M
2023-03-24 3.38 3.40 3.35 3.36 21.2M
2023-03-23 3.35 3.41 3.33 3.39 22.1M
2023-03-22 3.40 3.41 3.35 3.37 21.1M
2023-03-21 3.43 3.43 3.36 3.38 22.6M
2023-03-20 3.39 3.47 3.38 3.40 37.5M
2023-03-17 3.33 3.46 3.33 3.39 41.1M
2023-03-16 3.37 3.42 3.33 3.34 27.3M
2023-03-15 3.32 3.41 3.31 3.39 25.4M
2023-03-14 3.35 3.35 3.28 3.31 20.8M
2023-03-13 3.29 3.37 3.28 3.36 23.3M
2023-03-10 3.35 3.36 3.28 3.29 29.3M
2023-03-09 3.40 3.46 3.36 3.38 29.1M
2023-03-08 3.42 3.44 3.37 3.39 37.9M
2023-03-07 3.39 3.57 3.37 3.45 92.1M
2023-03-06 3.45 3.48 3.37 3.38 40.9M
2023-03-03 3.31 3.38 3.31 3.37 36.0M
2023-03-02 3.28 3.34 3.27 3.30 25.3M
2023-03-01 3.27 3.30 3.26 3.28 29.8M
2023-02-28 3.25 3.28 3.24 3.27 10.0M
2023-02-27 3.28 3.29 3.24 3.24 10.8M
2023-02-24 3.30 3.31 3.26 3.28 9.9M
2023-02-23 3.31 3.33 3.27 3.29 13.8M
2023-02-22 3.31 3.33 3.29 3.31 15.7M
2023-02-21 3.27 3.33 3.27 3.31 23.1M
2023-02-20 3.25 3.29 3.25 3.28 15.1M
2023-02-17 3.23 3.27 3.22 3.25 17.6M
2023-02-16 3.26 3.30 3.21 3.22 24.2M
2023-02-15 3.27 3.28 3.24 3.25 12.0M
2023-02-14 3.26 3.28 3.25 3.26 14.6M
2023-02-13 3.25 3.26 3.23 3.25 13.1M
2023-02-10 3.27 3.27 3.23 3.25 16.2M
2023-02-09 3.24 3.28 3.24 3.27 14.8M
2023-02-08 3.25 3.27 3.24 3.24 12.7M
2023-02-07 3.24 3.26 3.23 3.24 10.4M
2023-02-06 3.23 3.27 3.21 3.24 11.0M
2023-02-03 3.27 3.27 3.21 3.24 14.0M
2023-02-02 3.27 3.29 3.24 3.26 17.5M
2023-02-01 3.20 3.28 3.20 3.27 26.5M
2023-01-31 3.19 3.21 3.17 3.20 16.6M
2023-01-30 3.23 3.25 3.18 3.19 32.1M
2023-01-20 3.21 3.26 3.19 3.25 21.6M
2023-01-19 3.20 3.21 3.17 3.20 13.5M
2023-01-18 3.16 3.21 3.15 3.19 19.7M
2023-01-17 3.16 3.17 3.14 3.16 13.2M
2023-01-16 3.10 3.17 3.09 3.16 29.3M
2023-01-13 3.08 3.10 3.07 3.09 17.3M
2023-01-12 3.11 3.11 3.07 3.08 18.7M
2023-01-11 3.11 3.13 3.09 3.09 15.8M
2023-01-10 3.16 3.16 3.10 3.10 19.3M
2023-01-09 3.15 3.17 3.13 3.15 14.1M
2023-01-06 3.16 3.17 3.14 3.15 11.8M
2023-01-05 3.16 3.17 3.15 3.16 12.0M
2023-01-04 3.14 3.18 3.13 3.15 16.8M
2023-01-03 3.12 3.16 3.11 3.14 12.5M