Sunvim Group A (002083)

002083
🏛️ China →
4.83
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 4.96 5.05 4.94 5.04 10.2M
2023-12-28 5.02 5.02 4.94 4.97 10.0M
2023-12-27 4.95 5.03 4.92 5.00 7.8M
2023-12-26 4.98 5.05 4.94 4.95 9.2M
2023-12-25 5.00 5.06 4.95 5.00 10.2M
2023-12-22 5.07 5.09 4.96 5.00 10.1M
2023-12-21 4.98 5.09 4.96 5.09 10.9M
2023-12-20 5.05 5.09 5.00 5.00 6.5M
2023-12-19 5.06 5.09 5.01 5.04 6.7M
2023-12-18 5.15 5.18 5.04 5.06 10.7M
2023-12-15 5.06 5.12 5.02 5.09 9.4M
2023-12-14 5.04 5.08 5.00 5.06 6.0M
2023-12-13 5.05 5.06 5.00 5.02 5.4M
2023-12-12 4.99 5.05 4.95 5.04 6.3M
2023-12-11 4.90 5.00 4.87 4.99 10.2M
2023-12-08 5.03 5.09 4.94 4.95 10.0M
2023-12-07 5.04 5.16 5.02 5.04 12.9M
2023-12-06 4.97 5.04 4.93 5.01 8.6M
2023-12-05 4.98 5.04 4.96 4.97 7.7M
2023-12-04 5.06 5.06 4.97 5.00 9.0M
2023-12-01 5.01 5.09 5.00 5.03 11.7M
2023-11-30 4.97 5.00 4.92 4.98 8.4M
2023-11-29 5.02 5.04 4.96 4.97 6.7M
2023-11-28 4.94 5.03 4.92 5.03 9.5M
2023-11-27 5.05 5.06 4.97 5.00 12.6M
2023-11-24 5.09 5.10 5.03 5.06 6.6M
2023-11-23 5.06 5.10 5.05 5.08 6.1M
2023-11-22 5.06 5.11 5.04 5.08 8.2M
2023-11-21 5.06 5.13 5.05 5.07 7.5M
2023-11-20 5.01 5.09 5.00 5.08 10.0M
2023-11-17 5.05 5.06 5.00 5.04 9.7M
2023-11-16 5.08 5.08 5.04 5.06 8.6M
2023-11-15 5.09 5.13 5.04 5.05 7.7M
2023-11-14 5.03 5.10 5.03 5.05 11.1M
2023-11-13 5.02 5.14 5.02 5.05 13.7M
2023-11-10 4.95 5.02 4.93 5.01 10.5M
2023-11-09 4.95 4.98 4.94 4.96 8.0M
2023-11-08 4.94 4.99 4.93 4.95 9.1M
2023-11-07 4.87 4.96 4.86 4.95 11.7M
2023-11-06 4.87 4.90 4.85 4.89 8.3M
2023-11-03 4.89 4.90 4.85 4.86 7.1M
2023-11-02 4.90 4.90 4.85 4.88 10.1M
2023-11-01 4.84 4.92 4.84 4.89 13.6M
2023-10-31 4.85 4.90 4.83 4.87 9.9M
2023-10-30 4.87 4.96 4.85 4.85 18.2M
2023-10-27 4.81 4.97 4.81 4.91 28.5M
2023-10-26 4.73 4.89 4.73 4.86 36.0M
2023-10-25 4.62 4.78 4.62 4.73 35.3M
2023-10-24 4.59 4.80 4.57 4.69 52.0M
2023-10-23 4.44 4.48 4.33 4.37 5.3M
2023-10-20 4.47 4.50 4.44 4.46 3.2M
2023-10-19 4.53 4.55 4.47 4.47 5.2M
2023-10-18 4.61 4.63 4.54 4.55 4.9M
2023-10-17 4.58 4.64 4.55 4.62 6.5M
2023-10-16 4.54 4.59 4.52 4.57 6.6M
2023-10-13 4.57 4.58 4.52 4.52 3.8M
2023-10-12 4.51 4.60 4.50 4.59 5.8M
2023-10-11 4.58 4.58 4.51 4.51 5.6M
2023-10-10 4.61 4.63 4.53 4.55 5.6M
2023-10-09 4.61 4.66 4.59 4.62 6.5M
2023-09-28 4.60 4.66 4.59 4.64 4.8M
2023-09-27 4.59 4.61 4.57 4.58 3.4M
2023-09-26 4.63 4.65 4.58 4.58 4.6M
2023-09-25 4.66 4.69 4.62 4.64 4.0M
2023-09-22 4.63 4.68 4.61 4.67 4.9M
2023-09-21 4.65 4.66 4.60 4.61 4.0M
2023-09-20 4.67 4.69 4.65 4.67 3.6M
2023-09-19 4.68 4.70 4.65 4.66 4.6M
2023-09-18 4.66 4.69 4.62 4.68 5.2M
2023-09-15 4.60 4.67 4.59 4.65 5.9M
2023-09-14 4.63 4.63 4.57 4.59 3.2M
2023-09-13 4.66 4.66 4.59 4.62 3.9M
2023-09-12 4.64 4.67 4.63 4.65 3.0M
2023-09-11 4.60 4.67 4.58 4.65 4.7M
2023-09-08 4.64 4.64 4.58 4.60 4.7M
2023-09-07 4.68 4.69 4.62 4.62 6.0M
2023-09-06 4.67 4.70 4.65 4.67 3.9M
2023-09-05 4.71 4.71 4.66 4.67 3.6M
2023-09-04 4.60 4.70 4.58 4.70 8.5M
2023-09-01 4.58 4.60 4.54 4.59 4.3M
2023-08-31 4.62 4.67 4.56 4.56 5.9M
2023-08-30 4.65 4.68 4.63 4.63 5.9M
2023-08-29 4.59 4.67 4.59 4.66 6.2M
2023-08-28 4.75 4.76 4.59 4.60 10.2M
2023-08-25 4.58 4.66 4.51 4.55 6.5M
2023-08-24 4.63 4.63 4.54 4.57 5.2M
2023-08-23 4.65 4.67 4.60 4.62 4.9M
2023-08-22 4.71 4.75 4.61 4.65 10.4M
2023-08-21 4.69 4.78 4.68 4.72 7.9M
2023-08-18 4.74 4.76 4.69 4.69 7.5M
2023-08-17 4.69 4.75 4.68 4.74 5.6M
2023-08-16 4.75 4.76 4.70 4.71 6.1M
2023-08-15 4.66 4.75 4.65 4.75 8.5M
2023-08-14 4.63 4.70 4.59 4.67 5.1M
2023-08-11 4.72 4.72 4.65 4.66 5.5M
2023-08-10 4.69 4.73 4.68 4.71 3.6M
2023-08-09 4.72 4.74 4.68 4.70 4.7M
2023-08-08 4.73 4.77 4.72 4.73 4.6M
2023-08-07 4.74 4.77 4.72 4.74 7.6M
2023-08-04 4.79 4.80 4.72 4.72 9.6M
2023-08-03 4.76 4.86 4.74 4.75 14.1M
2023-08-02 4.74 4.78 4.72 4.74 8.3M
2023-08-01 4.75 4.77 4.72 4.75 5.8M
2023-07-31 4.73 4.75 4.69 4.75 9.8M
2023-07-28 4.68 4.76 4.66 4.72 7.2M
2023-07-27 4.69 4.72 4.66 4.67 5.9M
2023-07-26 4.64 4.71 4.62 4.70 10.6M
2023-07-25 4.60 4.64 4.58 4.64 6.6M
2023-07-24 4.57 4.62 4.57 4.58 4.3M
2023-07-21 4.55 4.59 4.55 4.58 4.7M
2023-07-20 4.56 4.57 4.54 4.56 4.6M
2023-07-19 4.54 4.58 4.52 4.56 3.0M
2023-07-18 4.50 4.54 4.49 4.54 3.7M
2023-07-17 4.54 4.54 4.47 4.52 3.0M
2023-07-14 4.55 4.56 4.52 4.54 4.1M
2023-07-13 4.53 4.56 4.52 4.55 3.6M
2023-07-12 4.56 4.58 4.52 4.52 4.4M
2023-07-11 4.56 4.57 4.54 4.56 3.0M
2023-07-10 4.54 4.57 4.53 4.56 3.7M
2023-07-07 4.50 4.55 4.49 4.54 3.7M
2023-07-06 4.53 4.54 4.50 4.51 2.9M
2023-07-05 4.57 4.57 4.52 4.53 4.4M
2023-07-04 4.56 4.57 4.53 4.57 5.1M
2023-07-03 4.56 4.58 4.52 4.55 5.1M
2023-06-30 4.52 4.56 4.51 4.56 7.1M
2023-06-29 4.48 4.52 4.47 4.51 4.7M
2023-06-28 4.48 4.51 4.41 4.48 4.8M
2023-06-27 4.39 4.52 4.39 4.48 7.0M
2023-06-26 4.42 4.44 4.37 4.40 5.2M
2023-06-21 4.48 4.49 4.42 4.42 4.4M
2023-06-20 4.50 4.51 4.46 4.47 4.4M
2023-06-19 4.57 4.58 4.50 4.50 6.4M
2023-06-16 4.54 4.58 4.53 4.56 5.5M
2023-06-15 4.58 4.59 4.50 4.54 13.1M
2023-06-14 4.69 4.69 4.61 4.62 9.9M
2023-06-13 4.66 4.69 4.65 4.69 6.5M
2023-06-12 4.62 4.69 4.59 4.68 8.4M
2023-06-09 4.63 4.65 4.57 4.65 10.1M
2023-06-08 4.66 4.68 4.60 4.64 9.5M
2023-06-07 4.66 4.69 4.64 4.69 7.7M
2023-06-06 4.72 4.74 4.64 4.67 12.7M
2023-06-05 4.78 4.78 4.68 4.71 14.4M
2023-06-02 4.69 4.74 4.65 4.74 18.4M
2023-06-01 4.64 4.70 4.59 4.69 16.1M
2023-05-31 4.67 4.79 4.65 4.67 19.4M
2023-05-30 4.67 4.68 4.57 4.66 21.0M
2023-05-29 4.65 4.75 4.64 4.70 31.1M
2023-05-26 4.86 4.93 4.67 4.69 65.2M
2023-05-25 4.55 5.03 4.54 5.03 58.7M
2023-05-24 4.57 4.58 4.50 4.57 9.5M
2023-05-23 4.54 4.66 4.53 4.60 15.0M
2023-05-22 4.54 4.57 4.50 4.53 9.3M
2023-05-19 4.55 4.63 4.52 4.56 15.7M
2023-05-18 4.66 4.69 4.53 4.54 20.7M
2023-05-17 4.74 4.88 4.61 4.62 35.0M
2023-05-16 4.48 4.49 4.42 4.44 3.6M
2023-05-15 4.53 4.53 4.42 4.48 4.9M
2023-05-12 4.54 4.58 4.53 4.54 7.7M
2023-05-11 4.44 4.55 4.43 4.53 8.6M
2023-05-10 4.38 4.44 4.37 4.44 4.3M
2023-05-09 4.44 4.45 4.37 4.37 5.7M
2023-05-08 4.47 4.49 4.43 4.46 3.9M
2023-05-05 4.47 4.49 4.43 4.47 4.3M
2023-05-04 4.39 4.51 4.37 4.48 6.8M
2023-04-28 4.32 4.42 4.31 4.41 7.0M
2023-04-27 4.35 4.36 4.29 4.31 5.4M
2023-04-26 4.27 4.37 4.26 4.35 5.6M
2023-04-25 4.35 4.35 4.24 4.29 7.8M
2023-04-24 4.29 4.36 4.25 4.33 7.5M
2023-04-21 4.37 4.39 4.29 4.30 7.8M
2023-04-20 4.28 4.38 4.28 4.36 10.3M
2023-04-19 4.27 4.33 4.26 4.29 9.0M
2023-04-18 4.41 4.41 4.25 4.29 32.5M
2023-04-17 4.47 4.56 4.45 4.56 7.3M
2023-04-14 4.49 4.51 4.43 4.47 6.4M
2023-04-13 4.48 4.50 4.46 4.48 4.2M
2023-04-12 4.46 4.52 4.45 4.48 5.2M
2023-04-11 4.43 4.48 4.39 4.47 5.6M
2023-04-10 4.53 4.54 4.41 4.42 8.5M
2023-04-07 4.51 4.52 4.48 4.52 4.9M
2023-04-06 4.57 4.58 4.48 4.50 8.0M
2023-04-04 4.66 4.66 4.56 4.58 9.1M
2023-04-03 4.65 4.68 4.63 4.68 4.5M
2023-03-31 4.56 4.64 4.55 4.64 5.5M
2023-03-30 4.61 4.61 4.52 4.56 7.4M
2023-03-29 4.66 4.68 4.58 4.60 6.1M
2023-03-28 4.68 4.70 4.63 4.67 4.9M
2023-03-27 4.71 4.72 4.61 4.65 8.1M
2023-03-24 4.77 4.78 4.70 4.72 8.0M
2023-03-23 4.78 4.79 4.75 4.78 7.2M
2023-03-22 4.79 4.87 4.77 4.81 9.8M
2023-03-21 4.73 4.79 4.68 4.78 8.0M
2023-03-20 4.80 4.82 4.69 4.71 7.9M
2023-03-17 4.77 4.79 4.74 4.77 7.2M
2023-03-16 4.83 4.83 4.73 4.75 7.8M
2023-03-15 4.78 4.86 4.76 4.85 8.8M
2023-03-14 4.84 4.84 4.72 4.75 8.8M
2023-03-13 4.84 4.88 4.78 4.85 8.7M
2023-03-10 4.97 4.97 4.85 4.86 11.0M
2023-03-09 5.05 5.07 4.96 4.98 10.1M
2023-03-08 5.04 5.08 5.03 5.07 7.9M
2023-03-07 5.18 5.20 5.04 5.05 13.3M
2023-03-06 5.27 5.29 5.19 5.21 13.9M
2023-03-03 5.39 5.40 5.22 5.25 29.3M
2023-03-02 5.26 5.60 5.25 5.42 35.1M
2023-03-01 5.30 5.31 5.22 5.25 8.3M
2023-02-28 5.17 5.30 5.17 5.28 11.2M
2023-02-27 5.16 5.28 5.13 5.18 9.4M
2023-02-24 5.19 5.20 5.10 5.16 6.5M
2023-02-23 5.18 5.23 5.16 5.20 8.2M
2023-02-22 5.15 5.16 5.11 5.15 5.5M
2023-02-21 5.20 5.24 5.15 5.18 7.1M
2023-02-20 5.16 5.20 5.12 5.19 6.9M
2023-02-17 5.15 5.24 5.14 5.15 8.9M
2023-02-16 5.21 5.29 5.07 5.13 15.8M
2023-02-15 5.25 5.27 5.20 5.21 7.9M
2023-02-14 5.30 5.32 5.23 5.26 6.4M
2023-02-13 5.28 5.29 5.21 5.29 10.2M
2023-02-10 5.28 5.35 5.24 5.26 8.4M
2023-02-09 5.24 5.29 5.22 5.28 7.8M
2023-02-08 5.26 5.28 5.22 5.25 6.6M
2023-02-07 5.26 5.30 5.22 5.28 8.4M
2023-02-06 5.20 5.27 5.17 5.26 8.0M
2023-02-03 5.31 5.31 5.18 5.24 11.3M
2023-02-02 5.36 5.36 5.28 5.30 11.2M
2023-02-01 5.35 5.37 5.29 5.35 14.1M
2023-01-31 5.41 5.47 5.30 5.34 22.0M
2023-01-30 5.21 5.48 5.16 5.44 47.5M
2023-01-20 4.90 5.26 4.89 5.14 40.4M
2023-01-19 4.80 4.90 4.77 4.89 12.7M
2023-01-18 4.80 4.82 4.77 4.82 6.9M
2023-01-17 4.89 4.89 4.78 4.78 12.9M
2023-01-16 4.89 4.94 4.85 4.90 14.3M
2023-01-13 4.98 4.99 4.82 4.88 23.1M
2023-01-12 5.10 5.13 4.94 5.00 32.9M
2023-01-11 5.04 5.29 4.92 5.19 48.5M
2023-01-10 5.27 5.28 5.00 5.04 46.7M
2023-01-09 5.25 5.25 5.25 5.25 11.1M
2023-01-06 4.81 4.82 4.75 4.77 6.2M
2023-01-05 4.88 4.88 4.79 4.81 8.1M
2023-01-04 4.83 4.90 4.78 4.87 7.4M
2023-01-03 4.75 4.83 4.73 4.83 6.2M