Sz Shenbao A (000019)

000019
🏛️ China →
6.54
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.52 6.52 6.48 6.48 318.7K
09:35 6.49 6.51 6.49 6.51 222.9K
09:40 6.51 6.52 6.51 6.52 124.5K
09:45 6.52 6.54 6.51 6.52 255.5K
09:50 6.52 6.53 6.51 6.52 147.9K
09:55 6.51 6.52 6.49 6.51 243.9K
10:00 6.50 6.51 6.49 6.51 90.8K
10:05 6.51 6.54 6.51 6.53 113.3K
10:10 6.53 6.55 6.52 6.54 243.6K
10:15 6.54 6.56 6.54 6.56 233.5K
10:20 6.55 6.57 6.55 6.57 221.4K
10:25 6.57 6.58 6.57 6.58 179.3K
10:30 6.58 6.59 6.57 6.58 221.9K
10:35 6.56 6.57 6.56 6.56 164.2K
10:40 6.56 6.57 6.56 6.56 175.7K
10:45 6.56 6.57 6.56 6.57 37.9K
10:50 6.56 6.57 6.56 6.56 132.2K
10:55 6.57 6.57 6.56 6.57 53.8K
11:00 6.56 6.57 6.54 6.54 217.1K
11:05 6.54 6.56 6.54 6.55 53.1K
11:10 6.56 6.56 6.55 6.55 43.6K
11:15 6.55 6.56 6.54 6.54 63.2K
11:20 6.55 6.56 6.54 6.55 97.8K
11:25 6.55 6.56 6.54 6.56 69.5K
13:00 6.55 6.56 6.54 6.55 105.9K
13:05 6.54 6.55 6.53 6.55 130.5K
13:10 6.56 6.56 6.54 6.54 33.4K
13:15 6.55 6.55 6.54 6.55 15.6K
13:20 6.54 6.55 6.54 6.55 60.9K
13:25 6.54 6.55 6.54 6.55 44.2K
13:30 6.55 6.55 6.54 6.55 17.2K
13:35 6.54 6.56 6.54 6.56 94.8K
13:40 6.55 6.56 6.55 6.56 121.2K
13:45 6.56 6.58 6.55 6.57 102.2K
13:50 6.57 6.57 6.55 6.56 127.8K
13:55 6.55 6.56 6.54 6.55 72.8K
14:00 6.55 6.56 6.54 6.56 129.3K
14:05 6.56 6.56 6.55 6.56 46.2K
14:10 6.55 6.56 6.55 6.55 73.1K
14:15 6.55 6.56 6.55 6.55 103.8K
14:20 6.55 6.57 6.55 6.57 244.2K
14:25 6.57 6.57 6.55 6.56 180.4K
14:30 6.56 6.57 6.55 6.56 104.9K
14:35 6.56 6.57 6.56 6.57 188.6K
14:40 6.57 6.58 6.57 6.57 155.4K
14:45 6.58 6.58 6.57 6.58 86.3K
14:50 6.58 6.58 6.56 6.56 241.5K
14:55 6.57 6.57 6.56 6.56 67.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6.56 6.56 6.45 6.54 6.5M
2025-09-26 6.51 6.59 6.48 6.57 6.3M
2025-09-25 6.60 6.61 6.50 6.51 6.9M
2025-09-24 6.55 6.62 6.52 6.60 6.4M
2025-09-23 6.63 6.64 6.47 6.57 9.8M
2025-09-22 6.70 6.73 6.59 6.64 6.5M
2025-09-19 6.77 6.78 6.67 6.71 8.5M
2025-09-18 6.98 7.02 6.74 6.78 13.3M
2025-09-17 6.89 6.93 6.86 6.90 6.2M
2025-09-16 6.95 6.95 6.85 6.91 5.7M
2025-09-15 6.92 6.97 6.88 6.93 5.9M
2025-09-12 6.94 6.95 6.90 6.91 5.1M
2025-09-11 6.91 6.95 6.85 6.94 8.8M
2025-09-10 6.83 6.92 6.82 6.91 6.8M
2025-09-09 6.88 6.89 6.82 6.86 5.7M
2025-09-08 6.80 6.90 6.78 6.88 8.8M
2025-09-05 6.82 6.85 6.72 6.81 10.0M
2025-09-04 6.70 6.86 6.66 6.83 12.6M
2025-09-03 6.87 6.89 6.67 6.70 11.8M
2025-09-02 6.95 6.95 6.83 6.86 10.0M
2025-09-01 6.99 7.03 6.91 6.93 11.0M
2025-08-29 6.93 7.05 6.87 6.97 14.7M
2025-08-28 6.94 7.02 6.76 6.91 15.2M
2025-08-27 7.09 7.09 6.94 6.96 12.7M
2025-08-26 7.00 7.10 6.98 7.07 11.8M
2025-08-25 6.97 7.04 6.95 7.02 13.2M
2025-08-22 7.05 7.07 6.91 6.97 13.2M
2025-08-21 7.08 7.08 7.00 7.05 13.9M
2025-08-20 6.91 7.07 6.85 7.06 18.0M
2025-08-19 6.93 6.93 6.88 6.91 8.4M
2025-08-18 6.96 6.98 6.88 6.89 15.6M
2025-08-15 6.91 6.96 6.88 6.92 11.3M
2025-08-14 7.01 7.09 6.91 6.92 10.6M
2025-08-13 7.06 7.09 6.97 7.01 12.4M
2025-08-12 6.98 7.04 6.95 7.04 8.8M
2025-08-11 6.97 7.01 6.91 6.98 7.6M
2025-08-08 6.93 6.96 6.89 6.95 6.2M
2025-08-07 6.92 6.95 6.87 6.92 6.7M
2025-08-06 6.91 6.92 6.84 6.90 5.2M
2025-08-05 6.86 6.91 6.82 6.90 6.1M
2025-08-04 6.81 6.86 6.78 6.84 5.4M
2025-08-01 6.79 6.85 6.78 6.82 5.6M
2025-07-31 6.91 6.91 6.79 6.81 8.4M
2025-07-30 6.86 6.95 6.84 6.92 8.2M
2025-07-29 6.92 6.96 6.80 6.87 8.5M
2025-07-28 6.94 6.97 6.90 6.93 8.0M
2025-07-25 7.02 7.04 6.92 6.95 11.9M
2025-07-24 6.89 7.21 6.85 7.03 19.5M
2025-07-23 6.97 7.01 6.88 6.88 10.1M
2025-07-22 6.95 6.98 6.90 6.98 10.1M
2025-07-21 6.85 7.00 6.83 6.94 13.1M
2025-07-18 6.82 6.87 6.77 6.87 10.2M
2025-07-17 6.81 6.86 6.77 6.80 7.7M
2025-07-16 6.72 6.84 6.72 6.82 9.4M
2025-07-15 6.86 6.87 6.70 6.75 10.6M
2025-07-14 6.79 6.87 6.78 6.86 8.9M
2025-07-11 6.79 6.84 6.77 6.81 8.8M
2025-07-10 6.75 6.80 6.74 6.79 7.1M
2025-07-09 6.78 6.82 6.74 6.75 7.9M
2025-07-08 6.78 6.83 6.73 6.78 7.8M
2025-07-07 6.73 6.80 6.66 6.79 8.2M
2025-07-04 6.76 6.77 6.71 6.73 6.0M
2025-07-03 6.70 6.76 6.69 6.74 6.4M
2025-07-02 6.67 6.71 6.64 6.71 6.9M
2025-07-01 6.66 6.70 6.62 6.67 6.4M
2025-06-30 6.68 6.69 6.63 6.66 6.0M
2025-06-27 6.68 6.73 6.66 6.68 5.1M
2025-06-26 6.69 6.72 6.65 6.67 5.3M
2025-06-25 6.67 6.68 6.62 6.68 5.8M
2025-06-24 6.59 6.66 6.56 6.64 6.2M
2025-06-23 6.48 6.60 6.44 6.59 4.7M
2025-06-20 6.51 6.56 6.50 6.52 5.1M
2025-06-19 6.62 6.63 6.50 6.52 7.2M
2025-06-18 6.73 6.74 6.60 6.61 7.7M
2025-06-17 6.72 6.77 6.69 6.73 7.3M
2025-06-16 6.84 6.88 6.80 6.86 7.8M
2025-06-13 6.87 6.90 6.80 6.85 9.2M
2025-06-12 6.94 6.95 6.83 6.86 7.9M
2025-06-11 6.91 6.97 6.89 6.93 11.0M
2025-06-10 6.89 6.96 6.81 6.92 11.4M
2025-06-09 6.91 6.94 6.86 6.89 7.4M
2025-06-06 6.86 6.92 6.83 6.90 8.4M
2025-06-05 6.93 7.00 6.82 6.85 12.0M
2025-06-04 6.88 6.99 6.83 6.96 12.9M
2025-06-03 6.82 6.92 6.77 6.91 9.4M
2025-05-30 6.82 6.90 6.82 6.84 9.5M
2025-05-29 6.83 6.86 6.76 6.83 8.4M
2025-05-28 6.83 6.87 6.78 6.83 6.4M
2025-05-27 6.71 6.87 6.70 6.87 9.3M
2025-05-26 6.68 6.74 6.65 6.71 5.0M
2025-05-23 6.79 6.81 6.69 6.70 6.7M
2025-05-22 6.87 6.88 6.78 6.78 6.7M
2025-05-21 6.89 6.92 6.83 6.86 6.2M
2025-05-20 6.87 6.93 6.84 6.90 8.3M
2025-05-19 6.71 6.88 6.71 6.88 13.2M
2025-05-16 6.78 6.79 6.68 6.71 6.7M
2025-05-15 6.76 6.82 6.72 6.78 10.2M
2025-05-14 6.71 6.77 6.67 6.75 8.5M
2025-05-13 6.74 6.75 6.67 6.73 8.4M
2025-05-12 6.74 6.79 6.65 6.73 15.2M
2025-05-09 6.85 6.89 6.75 6.77 15.1M
2025-05-08 6.85 6.87 6.79 6.86 12.0M
2025-05-07 6.84 6.95 6.77 6.91 21.4M
2025-05-06 6.72 6.83 6.70 6.83 12.1M
2025-04-30 6.70 6.78 6.68 6.72 8.2M
2025-04-29 6.61 6.76 6.58 6.70 11.7M
2025-04-28 6.80 6.80 6.56 6.56 10.7M
2025-04-25 6.73 6.80 6.73 6.75 9.8M
2025-04-24 6.80 6.88 6.68 6.74 14.4M
2025-04-23 6.97 7.02 6.81 6.81 18.0M
2025-04-22 6.86 7.06 6.84 7.03 19.8M
2025-04-21 6.85 6.92 6.77 6.89 13.8M
2025-04-18 7.12 7.12 6.85 6.89 22.6M
2025-04-17 7.11 7.28 7.02 7.14 27.5M
2025-04-16 7.45 7.46 7.07 7.20 42.3M
2025-04-15 7.09 7.88 7.01 7.55 62.0M
2025-04-14 6.81 7.48 6.78 7.21 47.4M
2025-04-11 7.15 7.16 6.81 6.92 36.9M
2025-04-10 6.86 7.67 6.78 7.24 50.2M
2025-04-09 7.18 7.39 6.86 7.12 44.7M
2025-04-08 6.75 7.50 6.64 7.38 54.6M
2025-04-07 6.63 7.06 6.48 6.85 41.6M
2025-04-03 6.54 6.66 6.53 6.65 8.5M
2025-04-02 6.56 6.60 6.52 6.55 5.3M
2025-04-01 6.40 6.57 6.40 6.56 7.2M
2025-03-31 6.48 6.53 6.36 6.42 6.9M
2025-03-28 6.58 6.60 6.48 6.52 5.1M
2025-03-27 6.58 6.63 6.56 6.58 3.8M
2025-03-26 6.55 6.62 6.52 6.61 5.2M
2025-03-25 6.43 6.56 6.40 6.56 6.5M
2025-03-24 6.52 6.55 6.37 6.46 6.1M
2025-03-21 6.58 6.61 6.52 6.55 4.3M
2025-03-20 6.60 6.60 6.54 6.58 4.1M
2025-03-19 6.60 6.61 6.54 6.57 3.8M
2025-03-18 6.63 6.63 6.55 6.59 4.8M
2025-03-17 6.58 6.63 6.55 6.61 7.5M
2025-03-14 6.47 6.58 6.47 6.56 7.8M
2025-03-13 6.44 6.48 6.41 6.47 4.6M
2025-03-12 6.49 6.52 6.41 6.45 5.5M
2025-03-11 6.41 6.49 6.34 6.49 5.2M
2025-03-10 6.45 6.52 6.42 6.45 6.4M
2025-03-07 6.44 6.49 6.41 6.43 4.6M
2025-03-06 6.48 6.50 6.40 6.45 7.6M
2025-03-05 6.57 6.59 6.42 6.49 5.9M
2025-03-04 6.43 6.57 6.40 6.57 6.2M
2025-03-03 6.49 6.53 6.40 6.44 6.4M
2025-02-28 6.57 6.61 6.46 6.48 5.1M
2025-02-27 6.48 6.60 6.47 6.59 6.9M
2025-02-26 6.38 6.51 6.37 6.50 4.8M
2025-02-25 6.46 6.48 6.38 6.39 5.9M
2025-02-24 6.50 6.66 6.50 6.52 10.1M
2025-02-21 6.46 6.53 6.42 6.44 5.1M
2025-02-20 6.46 6.53 6.43 6.49 4.1M
2025-02-19 6.45 6.49 6.42 6.46 4.3M
2025-02-18 6.55 6.58 6.44 6.47 4.8M
2025-02-17 6.56 6.61 6.51 6.57 5.4M
2025-02-14 6.58 6.61 6.53 6.56 3.5M
2025-02-13 6.59 6.62 6.54 6.56 3.6M
2025-02-12 6.62 6.65 6.52 6.59 4.4M
2025-02-11 6.66 6.68 6.58 6.61 4.3M
2025-02-10 6.52 6.65 6.50 6.64 7.6M
2025-02-07 6.44 6.54 6.40 6.53 6.1M
2025-02-06 6.41 6.45 6.37 6.44 4.1M
2025-02-05 6.47 6.51 6.38 6.40 5.1M
2025-01-27 6.37 6.56 6.37 6.46 6.1M
2025-01-24 6.32 6.39 6.29 6.37 4.9M
2025-01-23 6.32 6.41 6.32 6.33 4.9M
2025-01-22 6.29 6.33 6.25 6.30 3.9M
2025-01-21 6.37 6.39 6.28 6.31 4.3M
2025-01-20 6.38 6.41 6.29 6.36 6.3M
2025-01-17 6.32 6.37 6.24 6.37 4.8M
2025-01-16 6.26 6.38 6.25 6.30 7.4M
2025-01-15 6.25 6.33 6.19 6.24 6.5M
2025-01-14 6.08 6.26 6.08 6.25 8.2M
2025-01-13 6.05 6.14 6.02 6.14 4.5M
2025-01-10 6.20 6.23 6.10 6.11 4.5M
2025-01-09 6.28 6.29 6.06 6.22 4.3M
2025-01-08 6.31 6.37 6.16 6.27 6.8M
2025-01-07 6.30 6.35 6.23 6.33 5.6M
2025-01-06 6.27 6.39 6.12 6.30 6.7M
2025-01-03 6.56 6.59 6.25 6.28 11.6M
2025-01-02 6.57 6.75 6.47 6.53 9.9M