Spc Environment A (002573)

002573
🏛️ China →
3.82
Última Actualización: 2025-09-30
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
2022-12-30 5.51 5.60 5.45 5.56 5.9M
2022-12-29 5.55 5.55 5.45 5.45 3.3M
2022-12-28 5.60 5.61 5.51 5.52 4.4M
2022-12-27 5.55 5.65 5.53 5.59 5.4M
2022-12-26 5.46 5.55 5.45 5.55 4.1M
2022-12-23 5.43 5.49 5.38 5.46 4.7M
2022-12-22 5.55 5.59 5.44 5.46 6.1M
2022-12-21 5.56 5.68 5.51 5.55 6.1M
2022-12-20 5.52 5.58 5.46 5.55 4.1M
2022-12-19 5.65 5.66 5.47 5.52 5.9M
2022-12-16 5.69 5.70 5.58 5.61 6.3M
2022-12-15 5.67 5.73 5.66 5.72 4.2M
2022-12-14 5.66 5.74 5.66 5.68 5.2M
2022-12-13 5.72 5.75 5.67 5.70 5.9M
2022-12-12 5.73 5.78 5.64 5.75 9.6M
2022-12-09 5.84 5.89 5.71 5.73 13.5M
2022-12-08 5.94 5.95 5.85 5.88 7.7M
2022-12-07 5.95 5.98 5.91 5.93 8.6M
2022-12-06 6.08 6.08 5.96 5.97 11.3M
2022-12-05 6.00 6.10 5.96 6.09 15.5M
2022-12-02 5.96 6.01 5.93 5.98 8.5M
2022-12-01 6.15 6.16 5.97 5.98 18.1M
2022-11-30 6.09 6.18 6.05 6.11 13.1M
2022-11-29 6.10 6.15 6.06 6.09 14.3M
2022-11-28 5.93 6.23 5.92 6.08 21.1M
2022-11-25 6.01 6.04 5.93 5.97 8.2M
2022-11-24 6.08 6.10 5.95 6.01 10.6M
2022-11-23 6.00 6.08 5.93 6.07 13.6M
2022-11-22 6.08 6.18 5.98 6.00 15.5M
2022-11-21 5.93 6.17 5.90 6.10 20.6M
2022-11-18 6.07 6.07 5.92 5.95 10.8M
2022-11-17 6.03 6.10 5.97 6.05 10.4M
2022-11-16 6.15 6.15 6.00 6.05 13.0M
2022-11-15 6.05 6.12 6.00 6.12 13.5M
2022-11-14 6.15 6.17 5.96 6.02 22.5M
2022-11-11 6.36 6.41 6.11 6.12 26.6M
2022-11-10 6.25 6.30 6.12 6.25 27.0M
2022-11-09 6.17 6.38 6.05 6.20 40.0M
2022-11-08 6.20 6.37 6.11 6.16 53.3M
2022-11-07 5.92 6.39 5.86 6.39 45.8M
2022-11-04 5.49 5.81 5.49 5.81 13.8M
2022-11-03 5.28 5.33 5.25 5.28 6.8M
2022-11-02 5.29 5.33 5.26 5.31 8.7M
2022-11-01 5.17 5.30 5.16 5.29 10.6M
2022-10-31 5.41 5.43 5.08 5.19 16.9M
2022-10-28 5.65 5.69 5.39 5.41 8.8M
2022-10-27 5.66 5.74 5.62 5.68 7.5M
2022-10-26 5.54 5.69 5.50 5.61 8.2M
2022-10-25 5.56 5.59 5.43 5.52 8.0M
2022-10-24 5.65 5.73 5.51 5.56 7.8M
2022-10-21 5.61 5.67 5.56 5.62 6.2M
2022-10-20 5.66 5.71 5.59 5.62 7.6M
2022-10-19 5.71 5.75 5.65 5.68 7.5M
2022-10-18 5.79 5.81 5.72 5.73 8.1M
2022-10-17 5.64 5.79 5.60 5.75 9.6M
2022-10-14 5.61 5.71 5.61 5.66 8.4M
2022-10-13 5.58 5.67 5.47 5.64 10.3M
2022-10-12 5.47 5.59 5.38 5.59 8.2M
2022-10-11 5.38 5.47 5.30 5.45 7.3M
2022-10-10 5.55 5.58 5.33 5.37 7.2M
2022-09-30 5.55 5.62 5.51 5.54 6.3M
2022-09-29 5.60 5.70 5.50 5.55 9.4M
2022-09-28 5.55 5.67 5.51 5.56 9.5M
2022-09-27 5.49 5.58 5.45 5.57 7.9M
2022-09-26 5.59 5.64 5.40 5.45 12.0M
2022-09-23 5.73 5.75 5.60 5.66 9.6M
2022-09-22 5.66 5.81 5.65 5.75 10.5M
2022-09-21 5.62 5.72 5.51 5.70 12.9M
2022-09-20 5.65 5.73 5.57 5.61 11.9M
2022-09-19 5.83 5.88 5.59 5.63 15.3M
2022-09-16 5.98 6.05 5.81 5.81 18.6M
2022-09-15 6.18 6.27 5.93 6.00 22.9M
2022-09-14 6.23 6.37 6.05 6.09 24.6M
2022-09-13 6.67 6.74 6.32 6.34 30.2M
2022-09-09 6.72 7.00 6.56 6.65 58.8M
2022-09-08 6.30 6.74 6.26 6.61 45.0M
2022-09-07 6.20 6.37 6.13 6.30 14.7M
2022-09-06 6.18 6.22 6.12 6.19 10.8M
2022-09-05 5.95 6.18 5.92 6.17 15.4M
2022-09-02 5.99 6.02 5.87 5.95 11.2M
2022-09-01 6.10 6.13 5.98 5.99 11.3M
2022-08-31 6.33 6.35 6.06 6.09 17.1M
2022-08-30 6.46 6.53 6.25 6.30 16.4M
2022-08-29 6.27 6.44 6.11 6.42 16.5M
2022-08-26 6.23 6.42 6.20 6.35 14.7M
2022-08-25 6.21 6.35 6.19 6.27 11.5M
2022-08-24 6.41 6.45 6.19 6.20 13.4M
2022-08-23 6.39 6.46 6.32 6.35 12.1M
2022-08-22 6.24 6.40 6.21 6.39 14.7M
2022-08-19 6.31 6.32 6.19 6.20 12.8M
2022-08-18 6.36 6.39 6.25 6.33 10.6M
2022-08-17 6.26 6.35 6.24 6.32 8.1M
2022-08-16 6.16 6.29 6.14 6.24 8.4M
2022-08-15 6.17 6.21 6.09 6.16 7.5M
2022-08-12 6.18 6.29 6.15 6.18 8.2M
2022-08-11 6.09 6.22 6.08 6.16 8.8M
2022-08-10 6.01 6.10 5.92 6.09 8.1M
2022-08-09 6.02 6.07 5.98 6.03 9.3M
2022-08-08 6.10 6.17 6.04 6.06 8.0M
2022-08-05 6.05 6.12 5.98 6.10 9.1M
2022-08-04 6.01 6.12 5.94 6.09 9.6M
2022-08-03 6.15 6.27 5.95 5.98 15.8M
2022-08-02 6.34 6.36 5.99 6.10 19.7M
2022-08-01 6.41 6.43 6.31 6.40 9.4M
2022-07-29 6.38 6.44 6.32 6.41 12.0M
2022-07-28 6.45 6.47 6.34 6.40 11.3M
2022-07-27 6.33 6.52 6.30 6.43 11.7M
2022-07-26 6.33 6.37 6.23 6.34 11.5M
2022-07-25 6.66 6.69 6.36 6.40 18.0M
2022-07-22 6.43 6.78 6.41 6.62 25.8M
2022-07-21 6.42 6.53 6.38 6.45 14.5M
2022-07-20 6.45 6.47 6.34 6.41 16.2M
2022-07-19 6.48 6.67 6.40 6.44 32.1M
2022-07-18 6.09 6.50 6.07 6.45 31.6M
2022-07-15 6.04 6.18 5.98 6.06 19.6M
2022-07-14 6.09 6.13 5.94 6.01 11.5M
2022-07-13 5.87 6.05 5.84 6.04 14.4M
2022-07-12 5.92 5.95 5.83 5.85 8.0M
2022-07-11 5.91 6.00 5.86 5.90 9.6M
2022-07-08 5.94 5.99 5.91 5.92 10.2M
2022-07-07 5.83 6.00 5.80 5.94 13.2M
2022-07-06 5.99 5.99 5.78 5.81 14.6M
2022-07-05 5.96 6.02 5.89 6.00 13.2M
2022-07-04 6.03 6.04 5.89 5.98 11.7M
2022-07-01 5.84 6.05 5.82 5.99 17.0M
2022-06-30 5.81 5.88 5.79 5.81 8.1M
2022-06-29 5.90 5.98 5.79 5.80 11.2M
2022-06-28 5.82 5.91 5.78 5.87 10.8M
2022-06-27 5.80 5.85 5.77 5.80 9.1M
2022-06-24 5.84 5.84 5.77 5.80 6.9M
2022-06-23 5.66 5.85 5.63 5.83 11.3M
2022-06-22 5.83 5.83 5.68 5.69 6.7M
2022-06-21 5.84 5.88 5.73 5.79 8.2M
2022-06-20 5.86 5.87 5.80 5.83 8.0M
2022-06-17 5.85 5.91 5.78 5.85 9.5M
2022-06-16 5.88 5.97 5.87 5.91 9.6M
2022-06-15 5.86 5.95 5.81 5.86 12.3M
2022-06-14 5.74 5.86 5.64 5.86 9.6M
2022-06-13 5.76 5.86 5.70 5.80 8.9M
2022-06-10 5.82 5.87 5.72 5.86 8.7M
2022-06-09 5.85 5.85 5.71 5.77 8.0M
2022-06-08 5.83 5.90 5.70 5.84 10.9M
2022-06-07 5.98 6.00 5.77 5.83 18.4M
2022-06-06 5.91 6.01 5.91 5.97 12.8M
2022-06-02 5.88 5.94 5.83 5.90 6.5M
2022-06-01 5.89 5.97 5.83 5.93 8.2M
2022-05-31 5.84 5.95 5.80 5.90 8.7M
2022-05-30 5.88 5.88 5.77 5.84 7.6M
2022-05-27 5.83 5.96 5.76 5.83 9.4M
2022-05-26 5.79 5.90 5.71 5.83 10.5M
2022-05-25 5.60 5.77 5.59 5.75 8.5M
2022-05-24 6.02 6.02 5.61 5.64 14.8M
2022-05-23 5.73 5.93 5.73 5.92 13.5M
2022-05-20 5.75 5.80 5.68 5.72 10.1M
2022-05-19 5.55 5.67 5.52 5.67 7.0M
2022-05-18 5.62 5.70 5.60 5.65 9.6M
2022-05-17 5.59 5.62 5.51 5.61 7.4M
2022-05-16 5.65 5.69 5.56 5.58 10.6M
2022-05-13 5.74 5.79 5.58 5.63 11.6M
2022-05-12 5.51 5.67 5.51 5.61 9.7M
2022-05-11 5.62 5.74 5.56 5.56 13.4M
2022-05-10 5.50 5.65 5.44 5.61 11.7M
2022-05-09 5.49 5.61 5.47 5.59 9.8M
2022-05-06 5.51 5.52 5.37 5.46 12.6M
2022-05-05 5.73 5.73 5.53 5.65 15.8M
2022-04-29 5.74 5.87 5.73 5.78 10.2M
2022-04-28 5.64 5.77 5.61 5.68 9.2M
2022-04-27 5.25 5.77 5.23 5.70 16.8M
2022-04-26 5.64 5.68 5.31 5.34 11.4M
2022-04-25 6.01 6.03 5.61 5.61 13.7M
2022-04-22 6.11 6.18 6.04 6.10 7.7M
2022-04-21 6.43 6.43 6.08 6.11 13.0M
2022-04-20 6.54 6.57 6.41 6.50 8.3M
2022-04-19 6.46 6.61 6.40 6.48 6.3M
2022-04-18 6.39 6.44 6.23 6.44 7.7M
2022-04-15 6.54 6.62 6.40 6.44 9.4M
2022-04-14 6.60 6.70 6.57 6.60 6.2M
2022-04-13 6.66 6.68 6.54 6.59 7.4M
2022-04-12 6.48 6.71 6.43 6.67 11.0M
2022-04-11 6.81 6.83 6.41 6.46 18.1M
2022-04-08 6.84 6.93 6.62 6.78 15.1M
2022-04-07 7.03 7.05 6.85 6.86 11.3M
2022-04-06 7.07 7.10 6.90 7.05 16.8M
2022-04-01 7.24 7.27 7.09 7.11 11.8M
2022-03-31 7.25 7.32 7.20 7.30 9.9M
2022-03-30 7.26 7.28 7.13 7.26 13.3M
2022-03-29 7.06 7.25 7.06 7.19 13.7M
2022-03-28 7.01 7.13 6.88 7.07 11.0M
2022-03-25 7.08 7.21 7.01 7.08 9.1M
2022-03-24 7.14 7.15 7.02 7.06 9.7M
2022-03-23 7.28 7.36 7.10 7.15 14.2M
2022-03-22 7.40 7.40 7.24 7.31 12.3M
2022-03-21 7.22 7.47 7.16 7.43 18.8M
2022-03-18 7.06 7.20 7.01 7.16 11.9M
2022-03-17 7.23 7.23 7.05 7.08 17.7M
2022-03-16 6.99 7.13 6.68 7.09 20.7M
2022-03-15 7.32 7.36 6.86 6.87 25.6M
2022-03-14 7.73 7.73 7.34 7.35 21.0M
2022-03-11 7.74 7.85 7.55 7.82 16.9M
2022-03-10 7.88 8.05 7.73 7.86 22.6M
2022-03-09 7.66 7.82 7.28 7.70 24.4M
2022-03-08 7.94 7.96 7.58 7.59 24.4M
2022-03-07 8.10 8.29 7.83 7.94 29.3M
2022-03-04 8.17 8.44 8.04 8.14 24.5M
2022-03-03 8.30 8.35 8.13 8.24 18.4M
2022-03-02 8.15 8.31 8.05 8.25 25.7M
2022-03-01 8.29 8.36 8.09 8.17 38.2M
2022-02-28 7.96 8.45 7.93 8.42 53.0M
2022-02-25 7.57 8.07 7.50 7.94 50.9M
2022-02-24 7.72 7.83 7.33 7.47 33.4M
2022-02-23 7.90 7.95 7.44 7.67 31.7M
2022-02-22 7.81 7.89 7.60 7.83 28.9M
2022-02-21 7.57 7.82 7.53 7.80 28.0M
2022-02-18 7.25 7.76 7.19 7.60 32.4M
2022-02-17 7.39 7.84 7.38 7.50 39.0M
2022-02-16 7.47 7.53 7.31 7.39 16.3M
2022-02-15 7.38 7.51 7.30 7.44 14.2M
2022-02-14 7.40 7.49 7.20 7.39 21.4M
2022-02-11 7.54 7.60 7.32 7.34 28.4M
2022-02-10 7.76 7.92 7.50 7.56 34.2M
2022-02-09 7.57 7.87 7.46 7.61 49.3M
2022-02-08 7.18 7.61 7.13 7.58 52.3M
2022-02-07 6.68 7.16 6.54 7.16 31.7M
2022-01-28 6.57 6.63 6.32 6.51 13.9M
2022-01-27 6.50 6.50 6.29 6.33 11.0M
2022-01-26 6.31 6.56 6.31 6.46 13.0M
2022-01-25 6.70 6.75 6.28 6.29 18.9M
2022-01-24 6.71 6.76 6.61 6.75 14.6M
2022-01-21 7.07 7.10 6.75 6.78 23.2M
2022-01-20 7.53 7.53 7.07 7.08 25.5M
2022-01-19 7.50 7.73 7.34 7.49 42.0M
2022-01-18 7.05 7.73 6.98 7.69 52.4M
2022-01-17 6.93 7.05 6.86 7.03 13.1M
2022-01-14 6.96 7.06 6.87 6.91 14.0M
2022-01-13 7.33 7.35 6.96 6.97 24.4M
2022-01-12 7.17 7.35 7.11 7.34 22.4M
2022-01-11 7.18 7.45 7.06 7.07 22.2M
2022-01-10 7.20 7.32 7.09 7.14 18.0M
2022-01-07 7.48 7.50 7.13 7.17 23.1M
2022-01-06 7.27 7.62 6.90 7.46 32.0M
2022-01-05 7.46 7.51 7.27 7.31 19.1M
2022-01-04 7.31 7.53 7.28 7.44 25.2M