Strait Shipping A (002320)

002320
🏛️ China →
9.15
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 5.82 5.87 5.80 5.83 8.2M
2023-12-28 5.73 5.86 5.66 5.84 14.8M
2023-12-27 5.78 5.82 5.66 5.75 18.7M
2023-12-26 5.80 5.85 5.70 5.73 9.2M
2023-12-25 5.87 5.88 5.75 5.79 10.5M
2023-12-22 5.92 5.99 5.88 5.91 11.1M
2023-12-21 5.85 5.96 5.84 5.92 9.0M
2023-12-20 5.97 6.07 5.87 5.89 14.8M
2023-12-19 6.03 6.04 5.92 5.95 16.1M
2023-12-18 5.95 6.10 5.92 6.05 22.6M
2023-12-15 5.99 5.99 5.92 5.95 7.2M
2023-12-14 5.95 6.02 5.92 5.97 8.2M
2023-12-13 5.93 5.97 5.91 5.91 7.0M
2023-12-12 5.93 5.96 5.89 5.95 6.7M
2023-12-11 5.80 5.94 5.75 5.93 10.8M
2023-12-08 5.91 5.94 5.82 5.84 11.0M
2023-12-07 5.92 5.96 5.86 5.93 8.6M
2023-12-06 5.92 5.94 5.86 5.91 8.0M
2023-12-05 6.02 6.03 5.91 5.92 11.2M
2023-12-04 5.99 6.03 5.95 6.01 8.8M
2023-12-01 5.90 6.00 5.88 5.97 10.2M
2023-11-30 5.90 5.92 5.86 5.90 6.9M
2023-11-29 5.90 5.94 5.88 5.91 8.5M
2023-11-28 5.90 5.91 5.82 5.89 6.2M
2023-11-27 5.88 5.95 5.85 5.90 11.4M
2023-11-24 5.81 5.87 5.80 5.86 6.7M
2023-11-23 5.75 5.87 5.74 5.85 9.5M
2023-11-22 5.84 5.86 5.77 5.78 8.2M
2023-11-21 5.81 5.91 5.81 5.85 19.1M
2023-11-20 5.81 5.82 5.74 5.78 12.1M
2023-11-17 5.92 5.99 5.80 5.83 19.3M
2023-11-16 5.65 5.99 5.61 5.86 36.4M
2023-11-15 5.67 5.70 5.64 5.68 8.1M
2023-11-14 5.71 5.72 5.60 5.65 9.1M
2023-11-13 5.58 5.71 5.57 5.70 13.2M
2023-11-10 5.56 5.57 5.48 5.56 7.9M
2023-11-09 5.53 5.58 5.52 5.55 6.3M
2023-11-08 5.50 5.61 5.50 5.54 9.2M
2023-11-07 5.61 5.61 5.50 5.52 11.0M
2023-11-06 5.60 5.62 5.55 5.60 10.4M
2023-11-03 5.53 5.60 5.53 5.57 6.2M
2023-11-02 5.55 5.60 5.54 5.54 6.4M
2023-11-01 5.65 5.65 5.55 5.56 9.3M
2023-10-31 5.62 5.69 5.54 5.66 13.5M
2023-10-30 5.74 5.75 5.59 5.59 15.6M
2023-10-27 5.58 5.68 5.55 5.68 9.3M
2023-10-26 5.54 5.58 5.50 5.56 6.5M
2023-10-25 5.48 5.60 5.48 5.56 8.3M
2023-10-24 5.43 5.48 5.33 5.46 10.8M
2023-10-23 5.44 5.45 5.30 5.43 10.0M
2023-10-20 5.41 5.47 5.41 5.44 5.1M
2023-10-19 5.48 5.52 5.43 5.44 7.6M
2023-10-18 5.57 5.60 5.49 5.50 8.6M
2023-10-17 5.60 5.66 5.57 5.60 7.9M
2023-10-16 5.58 5.61 5.50 5.60 9.2M
2023-10-13 5.69 5.70 5.56 5.58 9.6M
2023-10-12 5.72 5.75 5.69 5.71 6.2M
2023-10-11 5.72 5.76 5.68 5.70 8.0M
2023-10-10 5.79 5.84 5.70 5.72 9.4M
2023-10-09 5.80 5.84 5.74 5.78 9.0M
2023-09-28 5.86 5.87 5.79 5.80 7.5M
2023-09-27 5.84 5.88 5.80 5.83 7.2M
2023-09-26 5.86 5.88 5.80 5.81 7.1M
2023-09-25 5.85 5.98 5.82 5.88 9.6M
2023-09-22 5.86 5.88 5.79 5.87 7.7M
2023-09-21 5.90 5.90 5.82 5.84 5.3M
2023-09-20 5.90 5.95 5.87 5.87 5.2M
2023-09-19 5.89 5.96 5.88 5.94 8.1M
2023-09-18 5.83 5.95 5.79 5.91 8.9M
2023-09-15 5.79 5.92 5.79 5.87 9.4M
2023-09-14 5.74 5.83 5.74 5.81 7.9M
2023-09-13 5.87 5.99 5.77 5.79 12.3M
2023-09-12 5.83 5.86 5.80 5.82 4.3M
2023-09-11 5.77 5.83 5.74 5.82 6.1M
2023-09-08 5.80 5.80 5.73 5.76 5.0M
2023-09-07 5.86 5.86 5.75 5.76 8.5M
2023-09-06 5.91 5.94 5.84 5.86 6.5M
2023-09-05 5.99 6.00 5.91 5.93 5.8M
2023-09-04 5.90 6.05 5.87 6.01 10.4M
2023-09-01 5.89 5.94 5.86 5.90 9.0M
2023-08-31 5.85 5.90 5.78 5.88 7.4M
2023-08-30 5.98 6.01 5.83 5.84 12.9M
2023-08-29 6.07 6.08 5.94 5.97 15.9M
2023-08-28 6.25 6.26 6.05 6.05 16.6M
2023-08-25 6.01 6.05 5.92 5.96 6.7M
2023-08-24 6.06 6.09 6.02 6.02 6.2M
2023-08-23 6.11 6.14 6.02 6.02 6.1M
2023-08-22 6.09 6.15 6.02 6.11 9.0M
2023-08-21 6.23 6.28 6.05 6.05 11.0M
2023-08-18 6.24 6.36 6.18 6.20 8.9M
2023-08-17 6.16 6.22 6.08 6.22 5.8M
2023-08-16 6.17 6.25 6.12 6.17 5.9M
2023-08-15 6.17 6.23 6.09 6.17 7.8M
2023-08-14 6.13 6.20 6.09 6.17 7.1M
2023-08-11 6.32 6.34 6.17 6.18 7.2M
2023-08-10 6.21 6.34 6.19 6.32 8.0M
2023-08-09 6.21 6.24 6.17 6.20 5.1M
2023-08-08 6.24 6.25 6.15 6.23 6.6M
2023-08-07 6.31 6.31 6.19 6.21 9.2M
2023-08-04 6.36 6.39 6.28 6.29 8.4M
2023-08-03 6.36 6.38 6.30 6.33 6.6M
2023-08-02 6.45 6.49 6.32 6.36 13.9M
2023-08-01 6.41 6.49 6.39 6.47 12.7M
2023-07-31 6.40 6.44 6.37 6.41 11.6M
2023-07-28 6.31 6.43 6.29 6.40 10.0M
2023-07-27 6.36 6.43 6.35 6.36 6.3M
2023-07-26 6.39 6.47 6.36 6.38 7.7M
2023-07-25 6.40 6.45 6.37 6.39 7.5M
2023-07-24 6.36 6.39 6.31 6.37 6.6M
2023-07-21 6.36 6.38 6.31 6.35 6.1M
2023-07-20 6.38 6.42 6.30 6.31 9.9M
2023-07-19 6.29 6.39 6.29 6.36 8.1M
2023-07-18 6.35 6.39 6.29 6.33 9.4M
2023-07-17 6.35 6.39 6.28 6.35 8.6M
2023-07-14 6.50 6.55 6.38 6.41 18.3M
2023-07-13 6.27 6.38 6.26 6.34 9.3M
2023-07-12 6.28 6.35 6.23 6.25 7.4M
2023-07-11 6.26 6.35 6.25 6.28 9.1M
2023-07-10 6.29 6.30 6.20 6.28 8.3M
2023-07-07 6.19 6.27 6.17 6.26 6.9M
2023-07-06 6.22 6.27 6.18 6.21 6.1M
2023-07-05 6.26 6.30 6.19 6.22 7.7M
2023-07-04 6.28 6.32 6.22 6.27 6.9M
2023-07-03 6.05 6.30 6.05 6.28 14.9M
2023-06-30 6.08 6.10 6.04 6.04 7.2M
2023-06-29 6.00 6.05 5.95 6.02 8.5M
2023-06-28 6.02 6.03 5.93 6.02 8.9M
2023-06-27 5.88 6.03 5.86 5.98 17.7M
2023-06-26 5.87 5.94 5.75 5.83 20.9M
2023-06-21 6.09 6.14 5.75 5.82 39.9M
2023-06-20 6.19 6.21 6.07 6.09 9.1M
2023-06-19 6.33 6.33 6.18 6.18 12.0M
2023-06-16 6.19 6.37 6.18 6.33 14.2M
2023-06-15 6.21 6.25 6.15 6.19 8.4M
2023-06-14 6.20 6.28 6.18 6.23 7.4M
2023-06-13 6.28 6.32 6.16 6.17 8.4M
2023-06-12 6.26 6.30 6.21 6.27 8.6M
2023-06-09 6.35 6.42 6.28 6.29 11.0M
2023-06-08 6.23 6.34 6.22 6.31 9.5M
2023-06-07 6.14 6.29 6.11 6.26 9.1M
2023-06-06 6.24 6.27 6.14 6.15 7.8M
2023-06-05 6.24 6.27 6.18 6.25 7.3M
2023-06-02 6.26 6.28 6.22 6.24 6.1M
2023-06-01 6.29 6.31 6.21 6.23 7.5M
2023-05-31 6.20 6.31 6.20 6.28 9.5M
2023-05-30 6.16 6.25 6.08 6.25 8.8M
2023-05-29 6.17 6.20 6.12 6.14 6.5M
2023-05-26 6.09 6.18 6.00 6.17 11.1M
2023-05-25 6.12 6.19 6.04 6.12 7.6M
2023-05-24 6.12 6.17 6.05 6.10 10.7M
2023-05-23 6.22 6.24 6.13 6.13 8.5M
2023-05-22 6.21 6.29 6.19 6.23 9.3M
2023-05-19 6.43 6.44 6.25 6.26 11.5M
2023-05-18 6.35 6.41 6.30 6.39 8.1M
2023-05-17 6.34 6.36 6.25 6.35 9.5M
2023-05-16 6.47 6.47 6.28 6.33 14.8M
2023-05-15 6.50 6.52 6.36 6.45 20.3M
2023-05-12 6.62 6.69 6.50 6.52 12.7M
2023-05-11 6.60 6.79 6.57 6.64 20.9M
2023-05-10 6.43 6.55 6.32 6.54 17.2M
2023-05-09 6.58 6.74 6.52 6.53 24.0M
2023-05-08 6.55 6.65 6.50 6.58 17.3M
2023-05-05 6.65 6.66 6.45 6.56 23.7M
2023-05-04 6.83 6.84 6.56 6.67 33.3M
2023-04-28 6.69 6.88 6.65 6.83 37.1M
2023-04-27 6.66 6.78 6.60 6.61 29.7M
2023-04-26 6.51 6.66 6.45 6.60 28.2M
2023-04-25 6.48 6.69 6.45 6.57 29.4M
2023-04-24 6.50 6.58 6.41 6.48 20.9M
2023-04-21 6.64 6.79 6.52 6.54 30.1M
2023-04-20 6.71 6.72 6.62 6.65 29.0M
2023-04-19 6.73 6.78 6.69 6.76 23.8M
2023-04-18 6.83 6.86 6.67 6.78 29.1M
2023-04-17 6.75 6.92 6.72 6.78 34.9M
2023-04-14 7.02 7.06 6.75 6.82 49.4M
2023-04-13 7.04 7.19 6.89 7.05 59.1M
2023-04-12 6.96 7.21 6.93 7.03 57.5M
2023-04-11 7.28 7.38 6.98 7.02 84.2M
2023-04-10 7.22 7.66 6.88 7.50 119.9M
2023-04-07 7.24 7.72 7.17 7.18 131.9M
2023-04-06 6.48 7.14 6.39 7.14 81.8M
2023-04-04 6.65 6.73 6.45 6.49 75.1M
2023-04-03 6.49 6.77 6.33 6.59 125.9M
2023-03-31 5.80 6.15 5.65 6.15 56.9M
2023-03-30 5.62 5.68 5.53 5.59 10.8M
2023-03-29 5.63 5.73 5.59 5.59 12.3M
2023-03-28 5.67 5.74 5.58 5.59 12.1M
2023-03-27 5.85 5.88 5.64 5.68 17.1M
2023-03-24 5.89 5.94 5.81 5.83 8.9M
2023-03-23 6.00 6.00 5.89 5.91 11.8M
2023-03-22 5.95 6.01 5.92 6.00 7.5M
2023-03-21 5.93 6.00 5.90 5.94 7.4M
2023-03-20 5.96 6.05 5.90 5.93 10.3M
2023-03-17 5.81 5.98 5.81 5.95 11.2M
2023-03-16 5.95 5.96 5.78 5.81 12.4M
2023-03-15 5.92 6.02 5.87 5.98 9.4M
2023-03-14 5.85 5.96 5.80 5.91 10.5M
2023-03-13 5.85 5.90 5.80 5.87 7.6M
2023-03-10 5.94 5.96 5.83 5.86 10.9M
2023-03-09 5.99 6.02 5.92 5.94 5.4M
2023-03-08 5.96 6.00 5.90 5.98 5.9M
2023-03-07 6.01 6.04 5.91 5.92 8.8M
2023-03-06 6.07 6.08 5.99 6.00 8.9M
2023-03-03 6.03 6.05 5.99 6.05 8.5M
2023-03-02 6.05 6.12 6.00 6.02 10.2M
2023-03-01 6.05 6.14 6.02 6.08 10.4M
2023-02-28 6.04 6.09 5.99 6.05 11.2M
2023-02-27 5.97 6.08 5.92 6.04 11.0M
2023-02-24 6.05 6.06 5.92 5.98 7.8M
2023-02-23 5.98 6.08 5.93 6.04 13.9M
2023-02-22 5.82 6.00 5.75 5.97 14.6M
2023-02-21 5.85 5.89 5.78 5.82 8.5M
2023-02-20 5.73 5.86 5.71 5.84 11.0M
2023-02-17 5.90 5.95 5.74 5.78 14.7M
2023-02-16 5.85 6.24 5.85 5.92 36.4M
2023-02-15 5.85 5.88 5.75 5.85 10.6M
2023-02-14 5.83 5.86 5.77 5.80 7.1M
2023-02-13 5.77 5.90 5.76 5.83 14.8M
2023-02-10 5.67 5.85 5.65 5.78 16.0M
2023-02-09 5.63 5.69 5.61 5.68 7.5M
2023-02-08 5.66 5.70 5.62 5.63 7.7M
2023-02-07 5.69 5.70 5.61 5.64 7.3M
2023-02-06 5.70 5.76 5.64 5.66 8.4M
2023-02-03 5.76 5.80 5.71 5.75 9.2M
2023-02-02 5.74 5.82 5.66 5.78 14.4M
2023-02-01 5.67 5.76 5.64 5.74 13.7M
2023-01-31 5.67 5.69 5.61 5.68 10.0M
2023-01-30 5.80 5.81 5.61 5.63 19.6M
2023-01-20 5.82 5.89 5.70 5.73 20.6M
2023-01-19 5.72 5.86 5.69 5.83 19.2M
2023-01-18 5.71 5.73 5.64 5.67 9.7M
2023-01-17 5.70 5.73 5.64 5.69 12.3M
2023-01-16 5.64 5.78 5.60 5.73 28.4M
2023-01-13 5.47 5.63 5.38 5.61 29.2M
2023-01-12 5.36 5.51 5.31 5.37 19.9M
2023-01-11 5.27 5.38 5.23 5.29 8.1M
2023-01-10 5.32 5.34 5.24 5.25 8.2M
2023-01-09 5.32 5.34 5.26 5.30 8.2M
2023-01-06 5.40 5.43 5.28 5.30 12.3M
2023-01-05 5.47 5.47 5.37 5.43 10.5M
2023-01-04 5.55 5.56 5.42 5.48 10.6M
2023-01-03 5.45 5.55 5.45 5.54 13.2M