Soochow Securities (601555)

601555
🏛️ China →
9.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.17 9.23 9.17 9.20 1,937.3K
09:35 9.21 9.21 9.18 9.18 1,145.3K
09:40 9.19 9.20 9.19 9.20 964.1K
09:45 9.20 9.25 9.20 9.23 1,660.9K
09:50 9.24 9.26 9.22 9.26 1,567.7K
09:55 9.26 9.29 9.25 9.29 1,771.8K
10:00 9.28 9.29 9.24 9.25 1,311.4K
10:05 9.24 9.27 9.24 9.25 721.6K
10:10 9.24 9.25 9.24 9.25 485.7K
10:15 9.25 9.27 9.24 9.26 1,274.1K
10:20 9.24 9.25 9.23 9.23 467.6K
10:25 9.24 9.24 9.22 9.24 668.0K
10:30 9.24 9.25 9.23 9.24 668.7K
10:35 9.25 9.25 9.22 9.22 531.6K
10:40 9.23 9.23 9.21 9.22 766.1K
10:45 9.21 9.22 9.21 9.21 260.3K
10:50 9.22 9.24 9.22 9.24 493.5K
10:55 9.23 9.25 9.23 9.24 267.0K
11:00 9.25 9.25 9.23 9.24 620.6K
11:05 9.23 9.24 9.21 9.23 508.4K
11:10 9.24 9.24 9.22 9.23 348.4K
11:15 9.23 9.26 9.23 9.25 889.1K
11:20 9.25 9.28 9.25 9.27 1,580.6K
11:25 9.27 9.28 9.26 9.26 361.9K
13:00 9.26 9.30 9.26 9.28 2,502.7K
13:05 9.28 9.29 9.27 9.27 884.7K
13:10 9.27 9.28 9.25 9.26 723.1K
13:15 9.26 9.27 9.25 9.26 381.7K
13:20 9.26 9.28 9.26 9.26 251.8K
13:25 9.27 9.28 9.26 9.28 538.5K
13:30 9.28 9.29 9.27 9.28 911.7K
13:35 9.27 9.28 9.27 9.28 171.7K
13:40 9.27 9.29 9.27 9.29 802.6K
13:45 9.29 9.36 9.29 9.35 5,742.4K
13:50 9.34 9.40 9.34 9.40 3,677.7K
13:55 9.39 9.40 9.36 9.37 4,168.1K
14:00 9.38 9.40 9.36 9.36 2,467.3K
14:05 9.36 9.39 9.35 9.35 1,064.4K
14:10 9.35 9.38 9.35 9.37 739.0K
14:15 9.37 9.39 9.37 9.37 1,027.3K
14:20 9.37 9.38 9.36 9.36 640.6K
14:25 9.36 9.37 9.34 9.35 773.0K
14:30 9.35 9.36 9.33 9.34 873.2K
14:35 9.34 9.35 9.34 9.34 306.6K
14:40 9.34 9.36 9.34 9.34 937.5K
14:45 9.35 9.36 9.34 9.35 780.3K
14:50 9.36 9.36 9.34 9.35 1,178.8K
14:55 9.34 9.36 9.34 9.35 514.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 9.80 9.87 9.67 9.80 96.7M
2025-09-29 9.29 10.03 9.27 9.87 192.3M
2025-09-26 9.30 9.42 9.29 9.29 37.5M
2025-09-25 9.33 9.42 9.30 9.34 46.2M
2025-09-24 9.17 9.40 9.17 9.36 54.0M
2025-09-23 9.36 9.39 9.10 9.20 73.3M
2025-09-22 9.35 9.42 9.32 9.41 44.5M
2025-09-19 9.31 9.44 9.31 9.36 49.2M
2025-09-18 9.67 9.67 9.30 9.38 129.5M
2025-09-17 9.60 9.74 9.59 9.65 69.0M
2025-09-16 9.66 9.71 9.46 9.61 87.7M
2025-09-15 9.62 9.71 9.61 9.63 60.4M
2025-09-12 9.75 9.80 9.65 9.66 82.4M
2025-09-11 9.42 9.80 9.40 9.79 125.2M
2025-09-10 9.49 9.53 9.37 9.46 81.7M
2025-09-09 9.48 9.61 9.46 9.49 99.4M
2025-09-08 9.54 9.55 9.46 9.50 82.4M
2025-09-05 9.55 9.60 9.45 9.56 94.7M
2025-09-04 9.50 9.65 9.40 9.54 109.3M
2025-09-03 9.80 9.84 9.45 9.47 111.5M
2025-09-02 9.90 9.94 9.70 9.77 103.5M
2025-09-01 10.17 10.18 9.82 9.90 156.9M
2025-08-29 10.25 10.33 10.04 10.10 141.6M
2025-08-28 10.06 10.20 9.87 10.19 124.4M
2025-08-27 10.25 10.32 9.94 9.95 159.0M
2025-08-26 10.38 10.44 10.23 10.26 135.7M
2025-08-25 10.58 10.69 10.31 10.46 209.7M
2025-08-22 10.20 10.53 10.18 10.48 135.6M
2025-08-21 10.50 10.50 10.19 10.24 93.0M
2025-08-20 10.30 10.42 10.11 10.40 96.9M
2025-08-19 10.46 10.62 10.26 10.29 123.0M
2025-08-18 10.53 10.67 10.38 10.45 215.4M
2025-08-15 10.12 10.66 10.06 10.45 217.0M
2025-08-14 10.23 10.45 10.13 10.16 195.7M
2025-08-13 9.66 10.56 9.66 10.33 313.0M
2025-08-12 9.59 9.66 9.52 9.62 66.6M
2025-08-11 9.39 9.65 9.39 9.60 105.0M
2025-08-08 9.54 9.54 9.37 9.39 92.5M
2025-08-07 9.64 9.78 9.54 9.55 115.1M
2025-08-06 9.52 9.70 9.46 9.68 95.5M
2025-08-05 9.46 9.62 9.45 9.54 84.6M
2025-08-04 9.45 9.65 9.40 9.47 84.5M
2025-08-01 9.50 9.60 9.41 9.48 83.6M
2025-07-31 9.74 9.85 9.48 9.55 112.5M
2025-07-30 10.03 10.08 9.72 9.84 116.0M
2025-07-29 10.17 10.21 9.91 10.08 124.3M
2025-07-28 10.20 10.32 9.90 10.26 209.2M
2025-07-25 10.23 10.57 10.01 10.37 235.4M
2025-07-24 9.38 10.30 9.35 10.09 205.2M
2025-07-23 9.31 9.61 9.31 9.45 146.4M
2025-07-22 9.30 9.57 9.17 9.30 111.5M
2025-07-21 8.91 9.37 8.85 9.27 154.0M
2025-07-18 9.08 9.10 8.99 9.00 71.8M
2025-07-17 9.06 9.12 9.02 9.06 62.2M
2025-07-16 9.17 9.22 9.02 9.06 60.9M
2025-07-15 9.20 9.38 9.12 9.16 103.6M
2025-07-14 9.46 9.50 9.22 9.27 94.3M
2025-07-11 9.18 9.68 9.10 9.39 232.5M
2025-07-10 8.90 9.18 8.90 9.13 113.6M
2025-07-09 9.03 9.03 8.90 8.92 40.7M
2025-07-08 8.88 9.03 8.88 9.00 70.1M
2025-07-07 8.83 8.93 8.82 8.90 32.4M
2025-07-04 8.90 9.02 8.81 8.87 62.0M
2025-07-03 8.90 8.98 8.88 8.90 40.3M
2025-07-02 8.94 8.99 8.87 8.91 49.5M
2025-07-01 8.75 9.03 8.67 8.99 81.8M
2025-06-30 8.77 8.83 8.63 8.75 71.4M
2025-06-27 8.89 9.10 8.77 8.79 112.0M
2025-06-26 9.00 9.03 8.75 8.88 106.6M
2025-06-25 8.76 9.21 8.75 8.95 215.4M
2025-06-24 8.82 9.01 8.76 8.78 116.9M
2025-06-23 8.66 8.85 8.63 8.82 72.9M
2025-06-20 8.53 8.83 8.50 8.77 100.8M
2025-06-19 8.47 8.62 8.38 8.55 74.4M
2025-06-18 8.76 8.81 8.42 8.52 75.6M
2025-06-17 8.70 8.85 8.66 8.74 84.4M
2025-06-16 8.32 8.81 8.32 8.76 122.7M
2025-06-13 8.26 8.41 8.22 8.38 91.6M
2025-06-12 8.24 8.35 8.22 8.26 56.7M
2025-06-11 8.15 8.42 8.15 8.30 81.8M
2025-06-10 8.37 8.55 8.29 8.35 65.9M
2025-06-09 8.45 8.49 8.36 8.40 53.4M
2025-06-06 8.40 8.56 8.35 8.38 81.0M
2025-06-05 8.18 8.49 8.17 8.41 101.6M
2025-06-04 8.02 8.20 8.00 8.20 59.4M
2025-06-03 7.93 8.04 7.91 8.01 34.2M
2025-05-30 7.93 7.98 7.88 7.97 31.6M
2025-05-29 7.88 7.98 7.87 7.95 28.8M
2025-05-28 7.90 7.92 7.85 7.89 17.2M
2025-05-27 7.84 7.91 7.81 7.89 23.3M
2025-05-26 7.85 7.88 7.81 7.85 24.1M
2025-05-23 7.94 8.00 7.87 7.88 37.5M
2025-05-22 7.97 7.99 7.91 7.95 24.3M
2025-05-21 7.97 8.02 7.96 7.99 27.8M
2025-05-20 7.97 8.02 7.94 7.99 31.0M
2025-05-19 7.97 8.00 7.93 7.97 28.1M
2025-05-16 8.05 8.08 7.94 7.98 43.9M
2025-05-15 8.13 8.18 8.05 8.05 55.6M
2025-05-14 7.94 8.28 7.89 8.20 121.0M
2025-05-13 8.01 8.01 7.89 7.95 50.0M
2025-05-12 7.93 7.98 7.89 7.96 58.8M
2025-05-09 7.94 7.94 7.86 7.89 28.4M
2025-05-08 7.92 7.96 7.87 7.93 36.1M
2025-05-07 8.09 8.12 7.89 7.95 69.1M
2025-05-06 7.85 7.94 7.83 7.92 65.5M
2025-04-30 7.86 7.93 7.80 7.83 45.6M
2025-04-29 7.86 7.99 7.84 7.85 52.2M
2025-04-28 7.91 8.01 7.84 7.89 74.6M
2025-04-25 7.71 7.82 7.67 7.80 44.2M
2025-04-24 7.64 7.82 7.62 7.68 52.9M
2025-04-23 7.65 7.69 7.61 7.63 32.1M
2025-04-22 7.62 7.68 7.61 7.63 34.9M
2025-04-21 7.59 7.65 7.56 7.64 31.5M
2025-04-18 7.54 7.62 7.52 7.60 30.9M
2025-04-17 7.56 7.59 7.51 7.57 30.8M
2025-04-16 7.51 7.59 7.45 7.59 41.3M
2025-04-15 7.54 7.54 7.47 7.51 26.0M
2025-04-14 7.56 7.57 7.49 7.53 43.2M
2025-04-11 7.61 7.65 7.48 7.50 58.7M
2025-04-10 7.59 7.68 7.50 7.58 111.1M
2025-04-09 7.35 7.88 7.27 7.62 151.6M
2025-04-08 7.07 7.18 7.04 7.16 52.8M
2025-04-07 7.47 7.54 7.01 7.05 102.5M
2025-04-03 7.81 7.88 7.77 7.79 28.2M
2025-04-02 7.78 7.86 7.76 7.86 20.6M
2025-04-01 7.80 7.86 7.76 7.77 26.5M
2025-03-31 7.90 7.93 7.74 7.80 28.4M
2025-03-28 7.92 7.96 7.89 7.91 19.9M
2025-03-27 7.91 7.97 7.87 7.93 23.5M
2025-03-26 7.92 7.96 7.91 7.92 19.3M
2025-03-25 7.97 8.00 7.91 7.95 19.9M
2025-03-24 7.94 7.98 7.88 7.96 25.5M
2025-03-21 8.05 8.09 7.91 7.98 37.5M
2025-03-20 8.14 8.15 8.05 8.06 31.7M
2025-03-19 8.13 8.19 8.10 8.15 32.6M
2025-03-18 8.17 8.18 8.10 8.12 27.9M
2025-03-17 8.25 8.25 8.11 8.12 39.3M
2025-03-14 8.02 8.28 8.02 8.21 86.3M
2025-03-13 8.06 8.13 7.96 8.00 35.2M
2025-03-12 8.03 8.14 8.00 8.09 36.9M
2025-03-11 7.92 8.03 7.91 8.02 28.1M
2025-03-10 8.04 8.05 7.95 7.99 25.7M
2025-03-07 8.08 8.11 8.02 8.05 35.6M
2025-03-06 8.07 8.17 8.01 8.13 62.6M
2025-03-05 7.93 8.07 7.88 8.02 41.3M
2025-03-04 7.88 8.01 7.87 7.95 28.8M
2025-03-03 7.97 7.99 7.87 7.93 48.7M
2025-02-28 8.05 8.14 7.92 7.99 61.7M
2025-02-27 8.06 8.12 7.95 8.08 57.8M
2025-02-26 7.96 8.11 7.96 8.10 53.0M
2025-02-25 7.91 8.02 7.90 7.97 43.1M
2025-02-24 8.10 8.11 7.95 7.98 77.2M
2025-02-21 7.82 8.19 7.81 8.15 122.9M
2025-02-20 7.79 7.85 7.74 7.80 35.1M
2025-02-19 7.74 7.87 7.73 7.82 39.7M
2025-02-18 7.86 7.89 7.71 7.75 45.0M
2025-02-17 7.94 7.97 7.83 7.88 42.8M
2025-02-14 7.86 7.92 7.81 7.88 35.8M
2025-02-13 7.88 7.97 7.80 7.88 60.6M
2025-02-12 7.75 7.89 7.74 7.89 56.7M
2025-02-11 7.77 7.81 7.66 7.78 43.4M
2025-02-10 7.74 7.84 7.72 7.76 36.0M
2025-02-07 7.59 7.84 7.56 7.75 64.2M
2025-02-06 7.48 7.61 7.45 7.58 37.6M
2025-02-05 7.55 7.60 7.47 7.50 30.9M
2025-01-27 7.71 7.73 7.50 7.50 34.6M
2025-01-24 7.60 7.72 7.57 7.68 42.7M
2025-01-23 7.65 7.79 7.59 7.61 52.0M
2025-01-22 7.52 7.56 7.43 7.53 27.1M
2025-01-21 7.63 7.64 7.49 7.54 28.3M
2025-01-20 7.58 7.63 7.53 7.57 31.3M
2025-01-17 7.49 7.57 7.47 7.52 29.3M
2025-01-16 7.53 7.67 7.44 7.52 40.1M
2025-01-15 7.46 7.54 7.44 7.51 45.9M
2025-01-14 7.29 7.52 7.28 7.49 54.7M
2025-01-13 7.18 7.30 7.16 7.28 28.2M
2025-01-10 7.37 7.39 7.23 7.24 27.3M
2025-01-09 7.39 7.44 7.33 7.35 25.3M
2025-01-08 7.44 7.47 7.25 7.43 48.3M
2025-01-07 7.46 7.49 7.36 7.46 36.6M
2025-01-06 7.39 7.48 7.34 7.42 35.4M
2025-01-03 7.49 7.58 7.35 7.39 51.3M
2025-01-02 7.83 7.83 7.38 7.46 71.3M