Smartsens Tech Shanghai (688213)

688213
🏛️ China →
110.56
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
2023-12-29 53.88 55.97 53.60 55.56 3.8M
2023-12-28 54.35 54.80 53.63 53.97 2.9M
2023-12-27 53.20 55.10 53.02 54.13 3.4M
2023-12-26 55.00 55.48 53.03 53.36 3.8M
2023-12-25 53.60 55.08 53.35 54.30 1.8M
2023-12-22 56.42 56.43 53.72 54.30 2.1M
2023-12-21 57.02 57.02 54.55 56.10 2.9M
2023-12-20 55.83 57.80 55.02 56.97 3.4M
2023-12-19 54.82 56.28 54.50 55.73 2.9M
2023-12-18 55.92 55.98 54.45 54.82 2.7M
2023-12-15 58.35 58.37 55.68 55.98 3.4M
2023-12-14 58.97 59.16 56.82 58.17 2.7M
2023-12-13 56.45 59.50 56.40 58.44 5.3M
2023-12-12 56.92 57.64 55.29 56.33 3.5M
2023-12-11 55.18 57.81 54.20 56.92 5.3M
2023-12-08 54.99 56.72 54.20 56.72 7.7M
2023-12-07 52.66 55.18 51.91 54.79 5.9M
2023-12-06 50.45 52.70 50.00 52.66 3.1M
2023-12-05 51.50 51.77 50.43 50.45 2.1M
2023-12-04 51.91 52.14 50.21 51.50 2.5M
2023-12-01 52.13 52.22 50.40 51.48 3.0M
2023-11-30 52.69 54.30 50.50 51.75 4.2M
2023-11-29 54.36 57.35 52.90 53.05 6.5M
2023-11-28 53.03 53.03 51.00 51.80 2.3M
2023-11-27 52.35 53.50 51.70 52.88 3.4M
2023-11-24 52.44 52.45 50.83 51.82 2.7M
2023-11-23 52.21 52.98 51.09 52.91 2.2M
2023-11-22 52.50 54.02 51.76 51.98 3.0M
2023-11-21 51.17 53.74 51.17 52.69 3.1M
2023-11-20 52.23 52.90 51.50 52.18 2.4M
2023-11-17 51.15 52.54 50.91 52.32 2.4M
2023-11-16 53.11 53.27 51.11 51.51 2.3M
2023-11-15 53.27 53.90 52.00 52.85 2.9M
2023-11-14 52.95 53.01 51.52 52.63 3.2M
2023-11-13 51.61 53.80 50.71 52.95 5.6M
2023-11-10 52.88 52.88 49.98 51.31 5.4M
2023-11-09 53.96 54.80 51.98 52.50 4.6M
2023-11-08 54.56 55.31 53.66 54.05 4.9M
2023-11-07 54.40 55.80 53.00 54.90 7.5M
2023-11-06 54.32 55.70 53.60 54.46 9.5M
2023-11-03 50.05 53.50 50.05 52.56 9.7M
2023-11-02 50.60 51.18 49.06 49.15 4.3M
2023-11-01 51.40 52.99 49.35 49.93 4.4M
2023-10-31 49.47 51.45 48.83 50.50 7.2M
2023-10-30 46.40 50.48 45.50 49.36 12.6M
2023-10-27 40.61 45.00 40.51 44.60 5.5M
2023-10-26 41.15 41.66 40.04 40.70 3.6M
2023-10-25 42.00 42.06 39.97 41.80 5.0M
2023-10-24 42.20 43.34 41.03 41.85 4.5M
2023-10-23 43.79 44.26 41.70 42.23 3.1M
2023-10-20 44.30 44.89 43.06 44.27 2.5M
2023-10-19 44.80 46.75 44.35 44.96 2.3M
2023-10-18 46.48 48.27 44.20 45.55 3.5M
2023-10-17 48.56 49.57 45.01 46.92 3.8M
2023-10-16 50.00 50.47 48.16 48.96 4.2M
2023-10-13 48.47 50.14 47.60 49.71 4.9M
2023-10-12 49.80 50.82 48.94 49.21 3.5M
2023-10-11 44.58 53.00 44.37 49.75 9.4M
2023-10-10 43.14 45.13 42.35 44.48 2.9M
2023-10-09 44.25 44.99 42.44 43.14 1.9M
2023-09-28 44.20 45.60 42.70 44.70 3.1M
2023-09-27 44.64 45.10 43.76 44.20 2.5M
2023-09-26 47.81 48.30 44.10 45.13 5.6M
2023-09-25 52.00 52.01 47.00 48.65 3.9M
2023-09-22 49.31 52.88 48.50 52.00 4.9M
2023-09-21 49.96 49.99 47.61 49.28 2.1M
2023-09-20 49.59 50.78 48.77 48.96 1.7M
2023-09-19 52.93 54.00 49.78 49.85 4.4M
2023-09-18 51.05 55.60 51.02 53.72 5.4M
2023-09-15 50.35 59.74 49.99 55.00 9.6M
2023-09-14 49.48 51.00 48.66 49.78 3.9M
2023-09-13 46.46 49.50 46.00 49.48 4.0M
2023-09-12 46.15 48.85 45.88 47.10 2.4M
2023-09-11 46.27 47.73 45.94 46.15 2.0M
2023-09-08 45.65 46.88 45.60 46.12 1.3M
2023-09-07 47.65 47.65 45.66 46.70 1.8M
2023-09-06 47.39 48.00 46.00 47.72 1.5M
2023-09-05 47.00 47.66 46.20 47.13 2.2M
2023-09-04 46.11 46.90 44.78 46.46 1.8M
2023-09-01 46.51 46.52 44.89 46.07 1.6M
2023-08-31 46.35 47.47 45.80 46.89 1.7M
2023-08-30 45.00 48.70 45.00 46.84 3.4M
2023-08-29 40.51 45.21 40.51 44.32 2.3M
2023-08-28 44.38 45.98 40.83 41.20 1.5M
2023-08-25 43.26 43.98 41.48 43.30 0.9M
2023-08-24 43.88 44.30 43.12 43.29 0.9M
2023-08-23 45.86 45.98 43.10 43.28 1.1M
2023-08-22 44.02 45.60 43.04 45.14 0.9M
2023-08-21 44.88 45.53 43.96 44.72 1.3M
2023-08-18 44.60 46.30 44.00 44.98 1.4M
2023-08-17 43.68 45.00 42.16 44.42 1.5M
2023-08-16 44.94 45.00 44.00 44.32 1.2M
2023-08-15 45.81 45.81 44.30 44.99 1.2M
2023-08-14 45.83 46.35 44.61 46.02 0.9M
2023-08-11 47.09 47.75 45.93 46.05 0.8M
2023-08-10 47.89 47.89 46.20 47.23 0.9M
2023-08-09 48.15 48.25 47.14 47.40 0.3M
2023-08-08 48.29 48.87 47.01 47.83 0.9M
2023-08-07 48.45 48.97 47.40 48.00 0.9M
2023-08-04 51.55 51.55 47.89 49.33 1.4M
2023-08-03 50.20 50.50 48.95 50.08 1.1M
2023-08-02 48.45 50.20 47.05 49.75 1.6M
2023-08-01 47.18 48.85 45.91 48.08 1.6M
2023-07-31 45.60 47.61 44.52 46.61 1.4M
2023-07-28 45.00 46.50 43.00 45.62 1.6M
2023-07-27 48.78 48.97 45.30 45.59 1.9M
2023-07-26 48.84 51.56 47.70 49.63 1.2M
2023-07-25 47.60 48.95 46.40 48.62 0.9M
2023-07-24 46.70 48.14 46.60 47.30 0.7M
2023-07-21 48.26 48.26 46.28 46.84 0.9M
2023-07-20 50.10 50.60 48.00 48.08 1.1M
2023-07-19 51.60 52.22 49.51 50.51 1.0M
2023-07-18 52.10 54.49 51.56 52.00 1.0M
2023-07-17 52.28 53.81 51.30 51.84 1.1M
2023-07-14 54.70 55.73 53.24 53.54 1.1M
2023-07-13 52.14 56.25 51.37 54.88 1.9M
2023-07-12 54.08 56.93 52.05 52.12 1.4M
2023-07-11 50.21 54.00 50.01 53.73 2.0M
2023-07-10 51.92 52.75 50.00 50.60 0.9M
2023-07-07 51.44 52.75 49.63 51.39 1.3M
2023-07-06 51.45 51.90 50.50 50.88 0.5M
2023-07-05 51.50 52.90 50.80 51.62 1.0M
2023-07-04 50.83 53.62 49.70 51.31 1.5M
2023-07-03 51.23 51.70 50.03 50.75 0.8M
2023-06-30 50.00 52.22 49.98 51.14 0.8M
2023-06-29 49.45 52.20 49.20 51.30 1.3M
2023-06-28 50.05 50.75 48.48 49.46 0.8M
2023-06-27 51.40 52.66 50.01 50.34 1.0M
2023-06-26 51.50 52.90 50.72 51.66 1.2M
2023-06-21 55.18 55.18 51.84 51.95 1.2M
2023-06-20 56.00 56.20 53.80 55.18 1.4M
2023-06-19 54.08 56.27 53.32 55.79 1.4M
2023-06-16 56.50 56.83 54.28 54.46 2.2M
2023-06-15 58.00 59.28 56.55 56.61 1.0M
2023-06-14 57.75 59.70 57.40 58.71 1.5M
2023-06-13 56.99 58.40 56.14 57.60 1.0M
2023-06-12 56.83 58.00 54.71 57.18 1.5M
2023-06-09 56.17 57.29 53.62 55.86 1.0M
2023-06-08 56.46 56.98 55.10 55.66 0.9M
2023-06-07 56.35 58.00 54.81 56.47 1.1M
2023-06-06 57.71 58.08 55.51 55.80 1.0M
2023-06-05 57.66 61.00 55.11 58.00 2.6M
2023-06-02 60.00 64.58 58.00 58.00 2.8M
2023-06-01 57.47 61.20 55.30 60.00 2.2M
2023-05-31 57.00 57.93 56.03 57.88 1.1M
2023-05-30 57.01 58.04 56.14 57.24 0.9M
2023-05-29 56.73 58.89 56.06 58.17 1.4M
2023-05-26 58.50 59.30 56.50 56.91 0.8M
2023-05-25 57.61 59.80 56.64 57.35 0.7M
2023-05-24 57.20 58.50 56.34 57.87 1.1M
2023-05-23 61.17 61.17 57.50 57.88 1.0M
2023-05-22 62.00 62.00 59.00 61.20 1.0M
2023-05-19 59.34 65.50 59.34 61.29 1.2M
2023-05-18 60.00 60.20 58.11 59.34 0.5M
2023-05-17 59.80 61.13 58.35 59.50 0.6M
2023-05-16 56.90 61.22 56.09 59.80 1.1M
2023-05-15 55.91 58.00 55.10 57.82 0.7M
2023-05-12 58.40 59.40 56.80 56.91 0.8M
2023-05-11 57.21 59.57 56.02 58.36 1.4M
2023-05-10 54.45 57.57 54.00 57.09 1.4M
2023-05-09 54.00 57.50 52.48 54.76 1.7M
2023-05-08 51.08 59.00 50.90 54.35 1.9M
2023-05-05 51.25 52.20 50.21 51.08 1.4M
2023-05-04 50.56 53.21 50.45 50.95 1.7M
2023-04-28 49.20 52.08 49.20 50.81 1.4M
2023-04-27 48.00 50.98 46.51 50.18 1.4M
2023-04-26 51.50 52.49 48.89 49.31 1.7M
2023-04-25 55.27 55.80 51.50 52.50 1.5M
2023-04-24 57.55 58.98 54.35 55.40 2.3M
2023-04-21 63.15 63.15 58.29 58.55 2.7M
2023-04-20 61.80 64.88 61.80 63.15 2.7M
2023-04-19 69.32 72.45 64.00 65.74 4.2M
2023-04-18 63.89 68.88 62.39 68.45 3.6M
2023-04-17 63.00 67.68 63.00 64.90 4.0M
2023-04-14 63.50 64.37 59.22 63.75 3.9M
2023-04-13 66.37 68.90 62.88 63.76 4.3M
2023-04-12 70.55 71.80 65.23 67.80 5.6M
2023-04-11 69.69 76.60 67.12 74.00 6.6M
2023-04-10 65.00 67.52 65.00 67.52 2.1M
2023-04-07 55.22 57.57 54.33 56.27 1.7M
2023-04-06 53.77 56.55 53.25 54.60 2.0M
2023-04-04 53.79 55.00 52.80 53.48 1.4M
2023-04-03 49.68 55.55 49.68 53.80 2.9M
2023-03-31 47.68 49.50 47.00 49.30 0.9M
2023-03-30 48.50 48.85 47.37 47.73 0.7M
2023-03-29 46.96 48.29 45.91 47.37 0.7M
2023-03-28 48.91 49.05 46.75 47.00 1.2M
2023-03-27 51.31 52.29 48.51 49.21 1.6M
2023-03-24 48.40 51.99 48.01 51.00 2.7M
2023-03-23 47.40 48.99 47.01 48.20 1.1M
2023-03-22 46.38 48.48 46.01 47.40 1.5M
2023-03-21 46.61 46.61 45.78 46.22 0.6M
2023-03-20 46.20 47.31 44.80 46.51 1.0M
2023-03-17 44.22 47.31 44.00 45.46 1.0M
2023-03-16 44.34 45.54 44.00 44.69 0.6M
2023-03-15 46.00 46.80 44.25 44.25 0.6M
2023-03-14 43.41 45.48 43.24 45.00 0.7M
2023-03-13 44.53 45.71 43.00 44.36 0.7M
2023-03-10 44.38 46.30 43.74 45.07 1.2M
2023-03-09 42.85 44.90 42.64 44.38 1.1M
2023-03-08 41.51 43.13 41.08 42.33 0.8M
2023-03-07 43.72 44.60 41.88 42.00 0.9M
2023-03-06 45.00 45.13 43.50 43.75 0.7M
2023-03-03 45.90 47.68 45.09 45.21 1.0M
2023-03-02 46.14 46.72 44.59 44.91 0.4M
2023-03-01 45.15 46.50 45.01 46.20 0.6M
2023-02-28 44.99 45.88 44.18 45.12 0.5M
2023-02-27 47.70 47.70 44.23 45.18 1.1M
2023-02-24 47.05 48.88 46.80 47.45 0.9M
2023-02-23 47.30 47.81 46.40 46.64 0.3M
2023-02-22 47.31 47.55 46.64 47.31 0.5M
2023-02-21 48.37 49.35 47.08 47.20 0.5M
2023-02-20 47.52 48.67 46.00 48.28 1.1M
2023-02-17 46.59 48.32 45.29 46.74 1.2M
2023-02-16 47.85 49.36 46.28 46.60 1.0M
2023-02-15 47.60 47.70 46.53 47.21 0.4M
2023-02-14 48.45 49.46 47.21 47.55 0.7M
2023-02-13 47.00 49.50 46.79 48.45 0.9M
2023-02-10 49.30 49.39 47.16 47.42 0.7M
2023-02-09 46.40 48.75 45.70 48.69 0.8M
2023-02-08 47.20 48.20 46.31 46.40 0.7M
2023-02-07 47.38 47.70 46.61 47.20 0.5M
2023-02-06 47.76 48.04 46.50 46.95 0.9M
2023-02-03 48.98 50.00 47.58 48.00 0.8M
2023-02-02 48.96 50.55 47.90 48.69 1.1M
2023-02-01 47.11 48.51 47.11 47.85 0.8M
2023-01-31 49.80 49.99 46.93 47.10 1.2M
2023-01-30 48.30 51.50 48.11 50.00 1.5M
2023-01-20 49.97 50.77 48.00 48.30 1.5M
2023-01-19 49.48 50.99 48.80 49.68 1.3M
2023-01-18 48.43 49.80 47.30 49.48 1.7M
2023-01-17 44.30 48.55 43.48 48.19 2.7M
2023-01-16 41.98 44.88 41.98 43.60 1.1M
2023-01-13 43.84 43.84 42.06 42.30 0.4M
2023-01-12 42.53 43.54 42.53 43.02 0.4M
2023-01-11 43.60 44.80 42.72 43.00 0.9M
2023-01-10 42.11 45.99 42.11 44.11 1.4M
2023-01-09 41.12 42.98 41.10 42.47 0.9M
2023-01-06 40.00 42.50 39.80 41.08 0.9M
2023-01-05 40.00 40.91 39.60 40.43 0.4M
2023-01-04 41.81 41.98 39.20 40.20 0.9M
2023-01-03 38.30 42.00 38.30 41.39 0.9M