Suzhou Institute Building (603183)

603183
🏛️ China →
4.31
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 4.63 4.68 4.63 4.67 5.8M
2023-12-28 4.58 4.67 4.53 4.65 6.0M
2023-12-27 4.57 4.63 4.54 4.61 4.3M
2023-12-26 4.63 4.64 4.58 4.59 5.0M
2023-12-25 4.68 4.70 4.58 4.61 6.2M
2023-12-22 4.77 4.77 4.65 4.68 6.7M
2023-12-21 4.71 4.78 4.65 4.77 6.3M
2023-12-20 4.73 4.80 4.72 4.72 5.2M
2023-12-19 4.76 4.79 4.69 4.75 5.8M
2023-12-18 4.82 4.85 4.76 4.77 6.9M
2023-12-15 4.82 4.87 4.78 4.81 5.3M
2023-12-14 4.80 4.85 4.79 4.82 6.9M
2023-12-13 4.78 4.83 4.76 4.78 6.3M
2023-12-12 4.71 4.79 4.68 4.78 7.5M
2023-12-11 4.68 4.73 4.61 4.71 10.9M
2023-12-08 4.83 4.85 4.68 4.69 11.2M
2023-12-07 4.82 4.90 4.80 4.83 6.6M
2023-12-06 4.78 4.85 4.73 4.82 6.7M
2023-12-05 4.82 4.84 4.78 4.78 6.2M
2023-12-04 4.79 4.85 4.76 4.84 8.0M
2023-12-01 4.74 4.77 4.71 4.76 7.7M
2023-11-30 4.76 4.81 4.69 4.74 7.5M
2023-11-29 4.80 4.83 4.77 4.78 4.9M
2023-11-28 4.78 4.83 4.76 4.82 4.7M
2023-11-27 4.82 4.84 4.77 4.80 4.8M
2023-11-24 4.84 4.87 4.79 4.82 5.1M
2023-11-23 4.82 4.85 4.79 4.84 5.0M
2023-11-22 4.82 4.86 4.80 4.80 7.2M
2023-11-21 4.84 4.89 4.82 4.82 8.4M
2023-11-20 4.81 4.84 4.78 4.84 6.4M
2023-11-17 4.80 4.82 4.78 4.81 5.0M
2023-11-16 4.82 4.82 4.78 4.80 5.6M
2023-11-15 4.80 4.84 4.77 4.80 6.2M
2023-11-14 4.81 4.84 4.77 4.79 6.2M
2023-11-13 4.78 4.81 4.76 4.81 7.4M
2023-11-10 4.77 4.81 4.71 4.76 6.8M
2023-11-09 4.81 4.82 4.75 4.76 4.8M
2023-11-08 4.81 4.83 4.77 4.80 7.3M
2023-11-07 4.78 4.82 4.73 4.81 7.6M
2023-11-06 4.76 4.80 4.73 4.78 9.6M
2023-11-03 4.75 4.80 4.73 4.75 6.3M
2023-11-02 4.76 4.79 4.74 4.75 7.2M
2023-11-01 4.76 4.77 4.70 4.75 6.2M
2023-10-31 4.75 4.78 4.72 4.75 8.1M
2023-10-30 4.69 4.77 4.66 4.75 10.3M
2023-10-27 4.70 4.73 4.68 4.71 6.9M
2023-10-26 4.72 4.72 4.66 4.71 6.3M
2023-10-25 4.69 4.76 4.65 4.72 8.2M
2023-10-24 4.51 4.66 4.50 4.66 9.4M
2023-10-23 4.63 4.63 4.49 4.51 7.5M
2023-10-20 4.61 4.69 4.59 4.61 5.8M
2023-10-19 4.59 4.72 4.58 4.63 9.6M
2023-10-18 4.60 4.65 4.59 4.61 5.5M
2023-10-17 4.64 4.66 4.60 4.65 5.7M
2023-10-16 4.62 4.67 4.59 4.64 8.5M
2023-10-13 4.68 4.69 4.61 4.64 7.4M
2023-10-12 4.73 4.73 4.66 4.68 7.2M
2023-10-11 4.70 4.79 4.69 4.71 8.6M
2023-10-10 4.69 4.77 4.67 4.72 10.4M
2023-10-09 4.83 4.85 4.66 4.68 13.3M
2023-09-28 4.83 4.88 4.78 4.88 7.0M
2023-09-27 4.79 4.85 4.77 4.82 5.0M
2023-09-26 4.81 4.82 4.76 4.78 4.7M
2023-09-25 4.86 4.86 4.77 4.78 4.6M
2023-09-22 4.82 4.87 4.77 4.86 5.0M
2023-09-21 4.83 4.91 4.80 4.80 4.5M
2023-09-20 4.88 4.89 4.83 4.85 4.1M
2023-09-19 4.91 4.92 4.86 4.87 5.4M
2023-09-18 4.77 4.91 4.74 4.91 8.8M
2023-09-15 4.80 4.84 4.78 4.80 5.0M
2023-09-14 4.82 4.83 4.76 4.79 4.2M
2023-09-13 4.84 4.86 4.80 4.83 5.0M
2023-09-12 4.86 4.87 4.81 4.83 4.9M
2023-09-11 4.83 4.88 4.76 4.84 7.8M
2023-09-08 4.80 4.84 4.78 4.82 4.7M
2023-09-07 4.80 4.87 4.78 4.80 7.3M
2023-09-06 4.83 4.85 4.78 4.83 7.2M
2023-09-05 4.95 4.95 4.79 4.85 10.1M
2023-09-04 4.86 4.96 4.86 4.93 8.5M
2023-09-01 4.95 4.99 4.83 4.84 8.9M
2023-08-31 5.07 5.10 4.93 4.95 6.9M
2023-08-30 5.14 5.16 5.06 5.09 7.1M
2023-08-29 5.03 5.13 5.01 5.12 8.0M
2023-08-28 5.14 5.20 5.01 5.04 13.1M
2023-08-25 4.94 5.03 4.90 4.93 6.8M
2023-08-24 5.03 5.08 4.92 4.94 8.1M
2023-08-23 5.07 5.09 5.01 5.03 5.4M
2023-08-22 5.13 5.16 5.02 5.08 7.3M
2023-08-21 5.05 5.18 5.05 5.09 10.9M
2023-08-18 5.12 5.22 5.07 5.08 10.0M
2023-08-17 5.06 5.12 5.00 5.10 6.1M
2023-08-16 5.06 5.15 5.01 5.05 5.8M
2023-08-15 5.09 5.17 5.00 5.04 6.0M
2023-08-14 5.03 5.10 4.95 5.09 9.0M
2023-08-11 5.12 5.13 5.02 5.03 7.8M
2023-08-10 5.13 5.13 5.08 5.10 6.0M
2023-08-09 5.15 5.18 5.10 5.12 6.0M
2023-08-08 5.16 5.21 5.10 5.13 6.2M
2023-08-07 5.11 5.21 5.11 5.13 9.3M
2023-08-04 5.17 5.24 5.15 5.17 7.9M
2023-08-03 5.20 5.21 5.11 5.15 5.8M
2023-08-02 5.15 5.25 5.13 5.20 8.2M
2023-08-01 5.19 5.23 5.14 5.16 7.3M
2023-07-31 5.13 5.22 5.13 5.21 10.2M
2023-07-28 5.18 5.18 5.09 5.13 8.4M
2023-07-27 5.15 5.20 5.12 5.15 9.3M
2023-07-26 5.11 5.23 5.10 5.15 17.9M
2023-07-25 5.02 5.15 5.01 5.13 13.7M
2023-07-24 4.95 5.03 4.93 5.00 9.8M
2023-07-21 4.92 4.96 4.89 4.93 6.7M
2023-07-20 4.98 4.99 4.91 4.93 7.8M
2023-07-19 4.99 4.99 4.92 4.96 7.6M
2023-07-18 4.94 4.97 4.90 4.95 8.7M
2023-07-17 4.89 4.96 4.81 4.94 12.4M
2023-07-14 4.84 4.92 4.80 4.89 14.9M
2023-07-13 4.71 4.84 4.68 4.75 5.7M
2023-07-12 4.77 4.79 4.69 4.70 3.9M
2023-07-11 4.77 4.77 4.73 4.76 3.6M
2023-07-10 4.78 4.80 4.72 4.76 5.0M
2023-07-07 4.80 4.80 4.74 4.76 3.1M
2023-07-06 4.76 4.79 4.74 4.79 4.0M
2023-07-05 4.75 4.82 4.74 4.76 5.7M
2023-07-04 4.73 4.78 4.73 4.77 5.0M
2023-07-03 4.73 4.77 4.72 4.76 6.2M
2023-06-30 4.68 4.73 4.67 4.72 4.5M
2023-06-29 4.69 4.69 4.66 4.68 4.0M
2023-06-28 4.67 4.68 4.58 4.66 4.9M
2023-06-27 4.55 4.67 4.55 4.67 6.3M
2023-06-26 4.58 4.61 4.53 4.54 6.7M
2023-06-21 4.63 4.68 4.60 4.61 5.5M
2023-06-20 4.73 4.75 4.62 4.63 9.4M
2023-06-19 4.81 4.82 4.72 4.73 6.6M
2023-06-16 4.73 4.87 4.71 4.82 11.7M
2023-06-15 4.80 4.81 4.72 4.73 8.7M
2023-06-14 4.79 4.82 4.75 4.82 6.0M
2023-06-13 4.82 4.85 4.79 4.79 6.1M
2023-06-12 4.90 4.92 4.79 4.83 8.0M
2023-06-09 4.92 4.97 4.87 4.92 9.0M
2023-06-08 4.78 4.96 4.74 4.95 14.6M
2023-06-07 4.75 4.81 4.73 4.76 4.1M
2023-06-06 4.84 4.86 4.76 4.78 5.7M
2023-06-05 4.82 4.86 4.81 4.83 3.9M
2023-06-02 4.86 4.87 4.81 4.83 4.8M
2023-06-01 4.76 4.85 4.75 4.81 5.2M
2023-05-31 4.80 4.82 4.76 4.78 4.0M
2023-05-30 4.74 4.84 4.73 4.82 5.4M
2023-05-29 4.82 4.84 4.71 4.75 8.8M
2023-05-26 4.90 4.93 4.81 4.82 5.9M
2023-05-25 4.85 4.92 4.83 4.90 7.0M
2023-05-24 4.83 4.92 4.83 4.87 5.5M
2023-05-23 4.88 4.91 4.85 4.85 6.0M
2023-05-22 4.91 4.95 4.86 4.90 6.3M
2023-05-19 4.95 4.98 4.86 4.92 6.3M
2023-05-18 4.96 4.99 4.91 4.96 6.2M
2023-05-17 4.90 4.96 4.86 4.96 6.0M
2023-05-16 5.00 5.00 4.88 4.89 8.5M
2023-05-15 5.00 5.04 4.87 4.99 11.6M
2023-05-12 5.13 5.15 4.99 4.99 13.6M
2023-05-11 5.01 5.23 4.99 5.17 20.6M
2023-05-10 4.93 5.05 4.93 5.00 12.8M
2023-05-09 4.96 5.05 4.95 4.96 12.9M
2023-05-08 4.99 5.10 4.98 5.01 14.1M
2023-05-05 5.00 5.04 4.92 5.02 13.7M
2023-05-04 4.92 5.02 4.88 4.98 12.9M
2023-04-28 4.82 4.92 4.78 4.92 14.1M
2023-04-27 4.85 4.95 4.80 4.86 9.0M
2023-04-26 4.80 4.90 4.77 4.83 8.9M
2023-04-25 4.87 4.87 4.67 4.76 10.3M
2023-04-24 4.81 4.94 4.78 4.87 10.2M
2023-04-21 4.94 4.97 4.81 4.81 11.3M
2023-04-20 4.90 4.95 4.82 4.93 9.4M
2023-04-19 4.93 5.02 4.87 4.89 9.2M
2023-04-18 4.93 4.98 4.91 4.95 11.0M
2023-04-17 4.80 5.01 4.79 4.95 21.9M
2023-04-14 4.81 4.87 4.79 4.84 11.8M
2023-04-13 4.80 4.86 4.76 4.81 13.7M
2023-04-12 4.71 4.87 4.70 4.78 21.0M
2023-04-11 4.54 4.74 4.54 4.70 29.6M
2023-04-10 4.56 4.58 4.45 4.46 10.6M
2023-04-07 4.56 4.57 4.53 4.55 5.1M
2023-04-06 4.53 4.56 4.49 4.55 5.5M
2023-04-04 4.59 4.59 4.52 4.54 7.7M
2023-04-03 4.58 4.58 4.53 4.57 6.8M
2023-03-31 4.57 4.58 4.53 4.56 5.4M
2023-03-30 4.61 4.63 4.53 4.55 7.4M
2023-03-29 4.67 4.70 4.59 4.61 7.6M
2023-03-28 4.73 4.74 4.67 4.69 6.4M
2023-03-27 4.80 4.80 4.68 4.74 9.7M
2023-03-24 4.81 4.85 4.74 4.77 7.5M
2023-03-23 4.85 4.87 4.81 4.84 6.3M
2023-03-22 4.80 4.88 4.76 4.84 9.2M
2023-03-21 4.73 4.78 4.70 4.78 6.5M
2023-03-20 4.76 4.82 4.70 4.71 8.3M
2023-03-17 4.80 4.84 4.74 4.75 8.2M
2023-03-16 4.83 4.86 4.76 4.77 5.8M
2023-03-15 4.75 4.86 4.74 4.83 8.2M
2023-03-14 4.79 4.79 4.68 4.73 7.5M
2023-03-13 4.78 4.86 4.72 4.78 8.1M
2023-03-10 4.85 4.86 4.78 4.80 8.9M
2023-03-09 4.77 4.90 4.73 4.88 16.1M
2023-03-08 4.72 4.77 4.71 4.76 4.0M
2023-03-07 4.79 4.85 4.71 4.72 7.0M
2023-03-06 4.84 4.87 4.77 4.78 8.3M
2023-03-03 4.79 4.88 4.79 4.82 7.8M
2023-03-02 4.79 4.83 4.77 4.81 8.1M
2023-03-01 4.77 4.82 4.75 4.79 5.1M
2023-02-28 4.68 4.77 4.66 4.77 6.4M
2023-02-27 4.74 4.75 4.67 4.67 5.1M
2023-02-24 4.77 4.79 4.73 4.74 4.3M
2023-02-23 4.80 4.81 4.74 4.77 5.7M
2023-02-22 4.79 4.81 4.76 4.78 3.7M
2023-02-21 4.75 4.83 4.75 4.80 5.6M
2023-02-20 4.74 4.77 4.70 4.77 5.7M
2023-02-17 4.69 4.77 4.69 4.69 7.3M
2023-02-16 4.81 4.83 4.65 4.69 9.3M
2023-02-15 4.83 4.86 4.80 4.81 8.2M
2023-02-14 4.89 4.89 4.80 4.83 7.8M
2023-02-13 4.88 4.88 4.84 4.87 5.0M
2023-02-10 4.81 4.87 4.79 4.86 7.5M
2023-02-09 4.74 4.82 4.71 4.81 7.9M
2023-02-08 4.80 4.80 4.73 4.74 5.3M
2023-02-07 4.77 4.79 4.73 4.79 4.5M
2023-02-06 4.73 4.78 4.69 4.76 7.0M
2023-02-03 4.72 4.73 4.65 4.73 6.5M
2023-02-02 4.76 4.78 4.70 4.73 7.2M
2023-02-01 4.69 4.76 4.68 4.76 7.2M
2023-01-31 4.67 4.69 4.62 4.69 6.3M
2023-01-30 4.69 4.71 4.64 4.67 7.0M
2023-01-20 4.61 4.64 4.60 4.64 3.8M
2023-01-19 4.59 4.63 4.58 4.61 3.3M
2023-01-18 4.59 4.61 4.57 4.60 3.9M
2023-01-17 4.64 4.66 4.57 4.58 3.4M
2023-01-16 4.57 4.65 4.56 4.62 7.3M
2023-01-13 4.52 4.59 4.51 4.57 5.1M
2023-01-12 4.54 4.60 4.50 4.54 5.5M
2023-01-11 4.58 4.61 4.54 4.54 4.4M
2023-01-10 4.56 4.61 4.53 4.58 4.8M
2023-01-09 4.56 4.59 4.56 4.57 4.1M
2023-01-06 4.62 4.63 4.54 4.55 6.3M
2023-01-05 4.69 4.69 4.59 4.61 6.5M
2023-01-04 4.66 4.72 4.60 4.65 8.7M
2023-01-03 4.58 4.69 4.58 4.65 8.2M