Sz Huaqiang A (000062)

000062
🏛️ China →
28.73
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 12.07 12.26 11.99 12.21 3.9M
2022-12-29 12.00 12.22 11.90 12.08 4.0M
2022-12-28 11.86 12.60 11.86 12.14 7.1M
2022-12-27 11.96 11.98 11.79 11.91 3.2M
2022-12-26 11.72 11.93 11.66 11.93 3.5M
2022-12-23 11.69 11.97 11.61 11.81 4.6M
2022-12-22 11.75 11.83 11.45 11.59 4.6M
2022-12-21 11.89 12.01 11.68 11.70 5.8M
2022-12-20 12.03 12.04 11.81 11.88 4.0M
2022-12-19 12.26 12.34 11.91 12.03 5.5M
2022-12-16 12.37 12.37 12.11 12.27 6.6M
2022-12-15 12.72 12.72 12.35 12.44 10.1M
2022-12-14 12.42 12.75 12.42 12.74 15.6M
2022-12-13 12.19 12.44 12.10 12.30 9.0M
2022-12-12 12.26 12.55 12.17 12.23 11.9M
2022-12-09 12.32 12.80 12.22 12.32 19.2M
2022-12-08 11.91 13.06 11.80 12.48 24.7M
2022-12-07 11.90 11.92 11.76 11.87 4.5M
2022-12-06 11.85 11.95 11.74 11.86 5.9M
2022-12-05 11.78 11.94 11.75 11.85 7.2M
2022-12-02 11.63 11.74 11.61 11.70 3.6M
2022-12-01 11.68 11.80 11.63 11.65 6.5M
2022-11-30 11.59 11.76 11.51 11.63 6.6M
2022-11-29 11.36 11.58 11.34 11.54 6.6M
2022-11-28 11.35 11.38 11.15 11.36 2.8M
2022-11-25 11.31 11.47 11.24 11.46 3.4M
2022-11-24 11.39 11.51 11.31 11.34 2.9M
2022-11-23 11.41 11.46 11.26 11.41 3.3M
2022-11-22 11.53 11.61 11.40 11.44 4.7M
2022-11-21 11.53 11.55 11.45 11.50 5.3M
2022-11-18 11.70 11.82 11.57 11.60 6.1M
2022-11-17 11.59 11.74 11.46 11.72 6.3M
2022-11-16 11.67 11.70 11.53 11.56 4.8M
2022-11-15 11.37 11.69 11.28 11.67 8.1M
2022-11-14 11.43 11.58 11.32 11.39 8.3M
2022-11-11 11.38 11.52 11.24 11.41 10.8M
2022-11-10 11.13 11.22 11.01 11.17 4.3M
2022-11-09 11.26 11.34 11.17 11.18 4.9M
2022-11-08 11.37 11.37 11.17 11.25 5.9M
2022-11-07 11.34 11.44 11.24 11.37 6.8M
2022-11-04 11.20 11.36 11.15 11.34 6.3M
2022-11-03 11.21 11.26 11.01 11.19 5.5M
2022-11-02 11.13 11.35 11.07 11.22 7.4M
2022-11-01 10.90 11.20 10.83 11.17 7.4M
2022-10-31 11.04 11.04 10.63 10.86 10.8M
2022-10-28 11.91 11.99 11.07 11.18 16.3M
2022-10-27 12.22 12.35 12.13 12.30 4.8M
2022-10-26 12.01 12.35 11.98 12.16 4.6M
2022-10-25 12.05 12.14 11.81 12.01 5.2M
2022-10-24 12.13 12.38 11.90 11.93 5.9M
2022-10-21 12.17 12.24 11.96 12.08 5.4M
2022-10-20 12.16 12.36 11.97 12.22 5.9M
2022-10-19 12.26 12.38 12.14 12.16 4.4M
2022-10-18 12.34 12.41 12.22 12.26 5.6M
2022-10-17 12.11 12.35 12.11 12.34 6.0M
2022-10-14 12.12 12.31 12.03 12.20 7.1M
2022-10-13 11.90 12.19 11.87 12.01 7.4M
2022-10-12 11.61 12.09 11.45 12.05 8.0M
2022-10-11 11.90 11.99 11.49 11.65 7.0M
2022-10-10 11.93 12.41 11.65 11.85 9.7M
2022-09-30 13.07 13.15 11.85 11.93 18.0M
2022-09-29 14.07 14.27 13.00 13.07 16.5M
2022-09-28 14.37 14.66 13.93 13.93 12.4M
2022-09-27 13.95 14.56 13.78 14.51 15.8M
2022-09-26 13.88 14.49 13.78 14.10 13.1M
2022-09-23 14.14 14.35 13.73 14.10 15.4M
2022-09-22 13.47 14.24 13.41 14.24 16.2M
2022-09-21 13.80 13.81 13.33 13.57 9.9M
2022-09-20 14.07 14.16 13.64 13.83 14.7M
2022-09-19 13.41 14.88 13.06 14.07 24.0M
2022-09-16 13.17 13.96 12.98 13.66 15.8M
2022-09-15 13.40 13.47 12.86 13.14 8.1M
2022-09-14 13.38 13.58 13.31 13.40 7.1M
2022-09-13 13.56 13.83 13.20 13.65 13.6M
2022-09-09 13.20 13.78 12.89 13.54 14.1M
2022-09-08 13.07 13.24 12.73 13.19 10.7M
2022-09-07 13.21 13.28 12.96 12.99 8.6M
2022-09-06 13.10 13.37 13.01 13.35 9.8M
2022-09-05 13.20 13.29 12.88 13.10 9.1M
2022-09-02 13.36 13.43 12.88 13.14 11.9M
2022-09-01 13.29 13.62 13.14 13.29 13.8M
2022-08-31 13.74 13.81 13.15 13.21 17.0M
2022-08-30 13.94 14.35 13.56 13.75 22.2M
2022-08-29 13.50 14.77 13.50 13.97 39.2M
2022-08-26 12.60 13.43 12.60 13.43 11.7M
2022-08-25 12.16 12.25 12.07 12.21 3.3M
2022-08-24 12.71 12.72 12.03 12.10 6.1M
2022-08-23 12.90 12.96 12.64 12.69 5.1M
2022-08-22 12.54 13.01 12.41 13.00 6.9M
2022-08-19 12.80 12.89 12.51 12.54 3.8M
2022-08-18 12.83 12.85 12.61 12.83 2.6M
2022-08-17 12.71 12.82 12.60 12.77 2.6M
2022-08-16 12.76 12.83 12.63 12.70 2.7M
2022-08-15 12.65 12.89 12.60 12.79 3.7M
2022-08-12 12.92 13.02 12.77 12.78 3.6M
2022-08-11 12.71 12.96 12.70 12.91 4.6M
2022-08-10 12.56 12.81 12.51 12.70 4.7M
2022-08-09 12.67 12.69 12.43 12.65 4.2M
2022-08-08 12.63 12.66 12.40 12.63 4.3M
2022-08-05 12.10 12.59 12.01 12.58 7.2M
2022-08-04 12.12 12.28 11.90 12.06 4.2M
2022-08-03 12.07 12.35 12.05 12.08 5.6M
2022-08-02 12.40 12.40 11.88 12.08 5.2M
2022-08-01 12.35 12.47 12.23 12.47 3.3M
2022-07-29 12.44 12.46 12.26 12.32 3.7M
2022-07-28 12.38 12.48 12.30 12.36 4.5M
2022-07-27 12.20 12.30 12.15 12.29 2.8M
2022-07-26 12.03 12.25 12.01 12.25 3.0M
2022-07-25 12.16 12.28 12.00 12.04 2.6M
2022-07-22 12.21 12.32 12.07 12.23 3.3M
2022-07-21 12.15 12.33 12.05 12.21 3.6M
2022-07-20 12.05 12.19 11.97 12.15 2.9M
2022-07-19 11.89 12.05 11.81 12.03 2.7M
2022-07-18 11.51 11.85 11.47 11.85 2.8M
2022-07-15 11.69 11.79 11.45 11.46 3.2M
2022-07-14 11.75 11.78 11.61 11.76 2.3M
2022-07-13 11.60 11.79 11.59 11.68 2.8M
2022-07-12 12.05 12.09 11.65 11.65 5.1M
2022-07-11 12.12 12.18 11.94 11.98 2.8M
2022-07-08 12.11 12.35 12.05 12.12 2.8M
2022-07-07 12.07 12.25 11.99 12.10 2.9M
2022-07-06 12.14 12.19 11.94 12.05 4.8M
2022-07-05 12.27 12.30 12.00 12.13 4.6M
2022-07-04 12.34 12.38 12.16 12.27 4.6M
2022-07-01 12.72 12.72 12.20 12.41 4.8M
2022-06-30 12.42 12.72 12.42 12.70 5.5M
2022-06-29 12.70 12.87 12.42 12.47 6.3M
2022-06-28 12.41 12.74 12.28 12.70 8.2M
2022-06-27 12.37 12.46 12.29 12.37 5.6M
2022-06-24 12.34 12.34 12.20 12.32 5.2M
2022-06-23 12.02 12.30 11.91 12.29 6.8M
2022-06-22 12.34 12.40 11.89 11.92 6.1M
2022-06-21 12.29 12.41 12.17 12.34 7.5M
2022-06-20 12.23 12.29 12.06 12.23 4.2M
2022-06-17 12.15 12.27 11.91 12.22 4.8M
2022-06-16 12.26 12.41 12.17 12.22 5.6M
2022-06-15 12.13 12.45 12.12 12.21 7.0M
2022-06-14 12.05 12.15 11.80 12.14 5.0M
2022-06-13 12.03 12.20 11.85 12.11 3.9M
2022-06-10 11.80 12.10 11.75 12.06 3.9M
2022-06-09 12.04 12.16 11.81 11.85 4.7M
2022-06-08 12.23 12.31 11.92 12.12 5.8M
2022-06-07 12.48 12.50 12.20 12.28 5.7M
2022-06-06 12.19 12.37 12.15 12.35 7.2M
2022-06-02 12.15 12.22 11.95 12.19 6.6M
2022-06-01 12.25 12.40 12.04 12.17 9.1M
2022-05-31 12.40 12.40 12.11 12.27 6.7M
2022-05-30 12.65 12.70 12.13 12.28 12.0M
2022-05-27 13.09 13.48 12.34 12.67 17.5M
2022-05-26 11.75 12.90 11.55 12.90 6.2M
2022-05-25 11.44 11.78 11.43 11.73 3.2M
2022-05-24 11.95 12.01 11.45 11.45 4.6M
2022-05-23 11.72 11.96 11.63 11.93 4.5M
2022-05-20 11.64 11.80 11.52 11.71 3.2M
2022-05-19 11.33 11.59 11.28 11.57 3.5M
2022-05-18 11.51 11.58 11.38 11.52 3.3M
2022-05-17 11.39 11.55 11.20 11.50 4.5M
2022-05-16 11.40 11.47 11.26 11.33 3.6M
2022-05-13 11.26 11.35 11.13 11.34 3.8M
2022-05-12 11.19 11.37 11.10 11.19 3.4M
2022-05-11 11.12 11.42 11.03 11.21 5.1M
2022-05-10 11.12 11.37 10.99 11.32 3.4M
2022-05-09 11.02 11.28 11.00 11.21 3.2M
2022-05-06 11.11 11.13 10.93 11.03 3.5M
2022-05-05 11.34 11.49 11.20 11.29 5.3M
2022-04-29 10.74 11.27 10.73 11.25 4.5M
2022-04-28 10.83 10.84 10.49 10.64 4.2M
2022-04-27 10.61 10.91 10.25 10.90 4.5M
2022-04-26 10.73 11.02 10.40 10.67 5.3M
2022-04-25 11.55 11.60 10.60 10.63 6.3M
2022-04-22 11.79 11.84 11.45 11.66 3.5M
2022-04-21 11.96 12.31 11.75 11.82 4.4M
2022-04-20 12.09 12.33 12.01 12.06 3.1M
2022-04-19 12.15 12.20 12.07 12.18 2.2M
2022-04-18 12.00 12.20 11.75 12.17 2.7M
2022-04-15 12.15 12.22 11.87 11.95 3.3M
2022-04-14 12.26 12.35 12.14 12.20 2.6M
2022-04-13 12.22 12.36 12.02 12.15 3.0M
2022-04-12 12.42 12.50 11.93 12.34 5.6M
2022-04-11 12.43 12.78 12.13 12.56 6.1M
2022-04-08 12.48 12.56 12.15 12.43 3.7M
2022-04-07 12.86 12.89 12.50 12.56 5.7M
2022-04-06 12.63 13.00 12.51 12.90 6.3M
2022-04-01 12.49 12.64 12.40 12.63 3.6M
2022-03-31 12.70 12.70 12.48 12.61 3.9M
2022-03-30 12.35 12.60 12.30 12.59 4.4M
2022-03-29 12.99 13.00 12.26 12.33 6.6M
2022-03-28 12.38 12.65 12.12 12.57 3.2M
2022-03-25 12.64 12.70 12.47 12.48 3.6M
2022-03-24 12.61 12.67 12.43 12.57 4.4M
2022-03-23 12.47 12.80 12.47 12.72 4.8M
2022-03-22 12.49 12.66 12.39 12.54 4.6M
2022-03-21 12.61 12.68 12.44 12.57 4.5M
2022-03-18 12.48 12.67 12.26 12.61 4.7M
2022-03-17 12.76 12.88 12.30 12.54 5.4M
2022-03-16 12.05 12.42 11.62 12.40 8.1M
2022-03-15 12.66 12.73 11.88 11.89 9.9M
2022-03-14 13.18 13.30 12.68 12.68 7.2M
2022-03-11 13.20 13.25 12.76 13.24 7.6M
2022-03-10 13.28 13.49 13.20 13.35 4.5M
2022-03-09 13.42 13.65 12.53 13.01 6.6M
2022-03-08 13.87 13.90 13.29 13.38 5.3M
2022-03-07 14.30 14.30 13.75 13.85 5.9M
2022-03-04 14.60 14.61 14.27 14.32 5.4M
2022-03-03 14.94 15.03 14.60 14.63 4.5M
2022-03-02 14.87 14.95 14.65 14.89 2.5M
2022-03-01 14.90 15.05 14.80 14.86 2.9M
2022-02-28 14.93 14.97 14.60 14.88 3.5M
2022-02-25 14.83 15.13 14.81 14.90 4.0M
2022-02-24 15.15 15.23 14.58 14.74 6.3M
2022-02-23 14.73 15.18 14.73 15.14 4.6M
2022-02-22 15.15 15.25 14.65 14.79 7.1M
2022-02-21 15.07 15.31 15.01 15.28 3.0M
2022-02-18 14.84 15.15 14.80 15.09 4.3M
2022-02-17 15.14 15.25 14.88 14.97 4.7M
2022-02-16 15.32 15.34 15.11 15.23 3.3M
2022-02-15 15.23 15.36 14.90 15.18 3.8M
2022-02-14 15.05 15.28 14.81 15.00 4.9M
2022-02-11 15.47 15.48 15.15 15.23 4.3M
2022-02-10 15.47 15.57 15.33 15.47 4.3M
2022-02-09 15.46 15.56 15.24 15.45 5.1M
2022-02-08 15.59 15.59 15.21 15.45 5.3M
2022-02-07 15.14 15.67 15.11 15.49 6.2M
2022-01-28 14.84 15.42 14.80 14.89 6.1M
2022-01-27 15.55 15.68 14.70 14.73 7.1M
2022-01-26 15.95 15.98 15.27 15.48 6.7M
2022-01-25 17.05 17.08 15.38 15.42 12.9M
2022-01-24 17.12 17.29 16.82 17.05 5.0M
2022-01-21 17.63 17.76 17.01 17.20 6.5M
2022-01-20 17.73 17.91 17.40 17.53 6.1M
2022-01-19 17.83 18.10 17.37 17.68 7.0M
2022-01-18 18.07 18.24 17.76 17.88 8.0M
2022-01-17 17.26 18.20 17.21 18.06 13.5M
2022-01-14 17.49 17.49 17.10 17.11 5.7M
2022-01-13 17.60 17.68 17.25 17.33 6.0M
2022-01-12 16.79 17.65 16.70 17.45 9.1M
2022-01-11 16.79 17.03 16.68 16.78 4.1M
2022-01-10 16.60 16.92 16.36 16.87 4.4M
2022-01-07 17.10 17.25 16.75 16.81 5.8M
2022-01-06 17.28 17.32 17.00 17.17 6.4M
2022-01-05 17.32 17.78 17.12 17.56 10.6M
2022-01-04 17.23 17.48 17.12 17.25 6.6M