Sz Zero-Seven A (000007)

000007
🏛️ China →
7.20
Última Actualización: 2025-09-29
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 4.88 4.91 4.85 4.87 0.7M
2023-12-28 4.78 4.89 4.75 4.87 0.9M
2023-12-27 4.83 4.83 4.72 4.78 0.6M
2023-12-26 4.81 4.81 4.75 4.76 0.7M
2023-12-25 4.86 4.89 4.74 4.80 0.9M
2023-12-22 4.88 4.93 4.84 4.85 0.5M
2023-12-21 4.78 4.86 4.75 4.85 0.7M
2023-12-20 4.82 4.86 4.75 4.78 0.8M
2023-12-19 4.83 4.90 4.79 4.82 1.5M
2023-12-18 4.99 4.99 4.84 4.88 2.0M
2023-12-15 4.97 5.02 4.93 4.98 0.9M
2023-12-14 5.00 5.00 4.90 4.95 1.0M
2023-12-13 4.91 5.11 4.88 4.93 3.4M
2023-12-12 4.97 5.00 4.90 4.93 0.8M
2023-12-11 4.76 5.04 4.76 4.97 1.0M
2023-12-08 4.89 4.93 4.84 4.84 0.8M
2023-12-07 4.95 4.95 4.86 4.90 1.0M
2023-12-06 4.95 5.00 4.92 4.94 0.7M
2023-12-05 4.97 5.00 4.91 4.95 1.0M
2023-12-04 5.10 5.10 4.90 4.99 2.2M
2023-12-01 5.27 5.30 5.01 5.02 4.1M
2023-11-30 4.91 5.13 4.90 5.13 4.5M
2023-11-29 4.93 4.93 4.88 4.89 0.5M
2023-11-28 4.97 4.97 4.88 4.92 0.4M
2023-11-27 4.99 5.00 4.88 4.89 1.5M
2023-11-24 5.03 5.04 4.96 4.99 0.9M
2023-11-23 4.94 5.02 4.94 5.02 1.0M
2023-11-22 4.98 5.02 4.95 4.98 1.0M
2023-11-21 5.01 5.03 4.97 4.99 1.4M
2023-11-20 5.03 5.05 4.93 5.01 1.0M
2023-11-17 5.07 5.07 4.97 5.02 1.0M
2023-11-16 5.06 5.07 4.99 5.02 1.0M
2023-11-15 5.08 5.08 5.03 5.06 1.1M
2023-11-14 5.09 5.10 5.03 5.08 0.6M
2023-11-13 5.02 5.20 5.02 5.09 0.8M
2023-11-10 5.01 5.05 5.00 5.00 1.3M
2023-11-09 5.12 5.16 5.01 5.07 1.6M
2023-11-08 5.13 5.17 5.03 5.10 2.1M
2023-11-07 5.18 5.18 5.11 5.13 2.5M
2023-11-06 5.19 5.25 5.08 5.16 1.8M
2023-11-03 5.12 5.35 5.12 5.18 2.8M
2023-11-02 4.92 5.22 4.92 5.15 3.8M
2023-11-01 5.02 5.08 4.96 4.98 1.7M
2023-10-31 4.93 5.05 4.88 5.02 2.7M
2023-10-30 4.88 4.93 4.80 4.88 2.3M
2023-10-27 4.70 4.81 4.67 4.81 2.0M
2023-10-26 4.81 4.81 4.67 4.68 5.0M
2023-10-25 4.94 5.01 4.78 4.81 3.9M
2023-10-24 4.78 5.04 4.77 4.98 3.7M
2023-10-23 4.55 4.92 4.54 4.80 3.7M
2023-10-20 4.75 4.80 4.75 4.75 3.4M
2023-10-19 4.99 5.19 4.95 5.00 10.0M
2023-10-18 5.08 5.08 4.85 4.94 6.2M
2023-10-17 4.99 4.99 4.88 4.99 8.2M
2023-10-16 4.54 4.75 4.54 4.75 4.6M
2023-10-13 4.34 4.52 4.32 4.52 5.6M
2023-10-12 4.28 4.37 4.28 4.30 1.4M
2023-10-11 4.34 4.34 4.27 4.30 0.8M
2023-10-10 4.39 4.40 4.32 4.34 0.8M
2023-10-09 4.46 4.50 4.32 4.41 1.3M
2023-09-28 4.50 4.54 4.45 4.50 1.4M
2023-09-27 4.52 4.52 4.44 4.51 1.2M
2023-09-26 4.55 4.55 4.48 4.50 0.7M
2023-09-25 4.55 4.57 4.47 4.55 1.7M
2023-09-22 4.65 4.65 4.47 4.60 2.7M
2023-09-21 4.71 4.73 4.57 4.63 3.0M
2023-09-20 4.46 4.71 4.45 4.71 5.1M
2023-09-19 4.57 4.58 4.47 4.49 2.5M
2023-09-18 4.56 4.62 4.55 4.60 0.9M
2023-09-15 4.53 4.65 4.53 4.60 0.8M
2023-09-14 4.62 4.68 4.53 4.57 1.4M
2023-09-13 4.72 4.72 4.60 4.68 1.1M
2023-09-12 4.76 4.76 4.66 4.72 1.0M
2023-09-11 4.76 4.84 4.68 4.73 1.6M
2023-09-08 4.77 4.78 4.60 4.77 3.0M
2023-09-07 4.80 4.83 4.62 4.72 3.1M
2023-09-06 4.97 4.97 4.82 4.83 2.2M
2023-09-05 4.96 4.99 4.91 4.96 0.9M
2023-09-04 4.95 5.04 4.95 4.99 1.9M
2023-09-01 5.10 5.10 4.99 5.01 2.4M
2023-08-31 5.03 5.12 5.00 5.08 1.3M
2023-08-30 5.15 5.23 5.05 5.05 1.7M
2023-08-29 5.15 5.15 5.08 5.12 1.2M
2023-08-28 5.35 5.35 5.06 5.13 1.4M
2023-08-25 4.96 5.14 4.95 5.11 1.0M
2023-08-24 4.98 5.04 4.93 5.00 0.8M
2023-08-23 5.03 5.03 4.89 4.99 1.6M
2023-08-22 5.09 5.09 4.85 5.02 2.0M
2023-08-21 5.05 5.12 5.05 5.09 0.9M
2023-08-18 5.13 5.13 5.02 5.10 1.3M
2023-08-17 5.10 5.13 5.06 5.13 1.2M
2023-08-16 5.21 5.21 5.09 5.12 1.3M
2023-08-15 5.28 5.30 5.08 5.17 2.3M
2023-08-14 5.17 5.24 5.10 5.18 2.6M
2023-08-11 5.09 5.23 5.03 5.19 2.2M
2023-08-10 5.10 5.11 5.03 5.09 1.7M
2023-08-09 5.10 5.16 5.00 5.06 2.9M
2023-08-08 5.05 5.24 5.02 5.13 5.1M
2023-08-07 4.82 5.00 4.78 5.00 5.3M
2023-08-04 4.80 4.81 4.74 4.76 1.3M
2023-08-03 4.74 4.80 4.67 4.78 2.5M
2023-08-02 4.66 4.95 4.66 4.76 3.0M
2023-08-01 4.77 4.79 4.65 4.73 1.7M
2023-07-31 4.92 4.96 4.74 4.77 2.5M
2023-07-28 4.92 4.95 4.80 4.91 1.8M
2023-07-27 4.92 5.01 4.90 4.96 2.1M
2023-07-26 5.00 5.00 4.91 4.97 1.4M
2023-07-25 4.96 5.05 4.92 4.97 2.0M
2023-07-24 4.75 5.03 4.75 4.93 2.9M
2023-07-21 5.18 5.19 4.93 4.93 4.4M
2023-07-20 5.10 5.24 5.10 5.19 4.2M
2023-07-19 5.07 5.19 5.01 5.07 2.9M
2023-07-18 5.09 5.13 5.01 5.07 2.1M
2023-07-17 5.14 5.26 5.02 5.08 3.7M
2023-07-14 5.19 5.21 5.06 5.14 3.9M
2023-07-13 5.16 5.28 5.10 5.19 4.7M
2023-07-12 5.19 5.34 5.11 5.22 9.7M
2023-07-11 4.96 5.10 4.89 5.10 9.9M
2023-07-10 4.64 4.86 4.60 4.86 4.1M
2023-07-07 4.68 4.73 4.55 4.63 3.5M
2023-07-06 4.76 4.80 4.60 4.67 3.2M
2023-07-05 4.74 4.80 4.58 4.69 6.1M
2023-07-04 4.69 4.80 4.55 4.75 12.0M
2023-07-03 4.69 4.69 4.47 4.69 15.3M
2023-06-30 4.47 4.47 4.47 4.47 0.3M
2023-06-29 4.26 4.26 4.26 4.26 0.2M
2023-06-28 4.06 4.06 4.06 4.06 0.7M
2023-06-27 3.70 3.87 3.70 3.87 3.9M
2023-06-26 3.48 3.69 3.41 3.69 5.8M
2023-06-21 3.52 3.62 3.48 3.51 3.5M
2023-06-20 3.71 3.71 3.52 3.52 6.3M
2023-06-19 3.73 3.76 3.66 3.71 3.0M
2023-06-16 3.73 3.82 3.73 3.76 2.9M
2023-06-15 3.77 3.81 3.73 3.78 1.7M
2023-06-14 3.74 3.83 3.69 3.80 2.6M
2023-06-13 3.76 3.79 3.69 3.74 2.3M
2023-06-12 3.79 3.81 3.64 3.74 2.9M
2023-06-09 3.85 3.89 3.75 3.76 3.0M
2023-06-08 3.74 3.87 3.72 3.84 3.7M
2023-06-07 3.66 3.80 3.59 3.78 7.3M
2023-06-06 3.82 3.82 3.62 3.70 13.8M
2023-06-05 3.91 3.93 3.79 3.81 7.4M
2023-06-02 3.83 3.93 3.80 3.91 2.5M
2023-06-01 3.91 3.98 3.80 3.89 3.6M
2023-05-31 3.91 4.02 3.78 3.99 15.8M
2023-05-30 4.20 4.20 3.98 3.98 5.5M
2023-05-29 4.20 4.22 4.13 4.19 3.5M
2023-05-26 4.24 4.25 4.16 4.18 3.3M
2023-05-25 4.29 4.30 4.20 4.24 2.5M
2023-05-24 4.15 4.34 4.13 4.24 3.5M
2023-05-23 4.12 4.40 4.12 4.23 10.7M
2023-05-22 4.54 4.59 4.34 4.34 9.0M
2023-05-19 4.35 4.56 4.28 4.54 8.4M
2023-05-18 4.13 4.39 4.13 4.36 8.9M
2023-05-17 4.04 4.25 4.04 4.18 5.3M
2023-05-16 3.99 4.08 3.99 4.08 3.0M
2023-05-15 3.95 4.09 3.95 4.02 8.4M
2023-05-12 4.34 4.43 4.03 4.15 18.9M
2023-05-11 4.22 4.43 4.22 4.22 23.1M
2023-05-10 4.44 4.44 4.44 4.44 0.6M
2023-05-09 4.67 4.67 4.67 4.67 0.4M
2023-05-08 4.92 4.92 4.92 4.92 0.5M
2023-05-05 5.18 5.18 5.18 5.18 0.1M
2023-04-28 5.45 5.45 5.45 5.45 1.1M
2023-04-27 6.64 6.66 6.06 6.06 8.9M
2023-04-26 6.69 6.78 6.58 6.73 2.5M
2023-04-25 6.58 6.68 6.46 6.63 3.4M
2023-04-24 6.61 6.77 6.50 6.61 5.8M
2023-04-21 7.10 7.10 6.73 6.77 4.5M
2023-04-20 7.20 7.28 6.84 7.04 12.6M
2023-04-19 7.41 7.44 7.20 7.22 3.6M
2023-04-18 7.62 7.62 7.41 7.46 2.4M
2023-04-17 7.51 7.64 7.46 7.52 1.8M
2023-04-14 7.50 7.53 7.43 7.51 1.5M
2023-04-13 7.51 7.52 7.44 7.47 1.6M
2023-04-12 7.47 7.57 7.46 7.53 2.2M
2023-04-11 7.47 7.55 7.41 7.52 2.4M
2023-04-10 7.56 7.58 7.43 7.47 2.1M
2023-04-07 7.54 7.59 7.51 7.56 2.1M
2023-04-06 7.63 7.65 7.49 7.55 3.3M
2023-04-04 7.69 7.69 7.61 7.63 2.4M
2023-04-03 7.65 7.76 7.63 7.67 3.3M
2023-03-31 7.65 7.72 7.63 7.67 2.0M
2023-03-30 7.72 7.77 7.64 7.70 2.0M
2023-03-29 7.72 7.84 7.69 7.71 4.1M
2023-03-28 7.86 7.94 7.75 7.77 2.9M
2023-03-27 7.96 8.18 7.80 7.90 8.2M
2023-03-24 7.85 7.88 7.80 7.85 2.8M
2023-03-23 7.85 7.85 7.75 7.81 2.8M
2023-03-22 7.77 7.82 7.69 7.79 3.7M
2023-03-21 7.67 7.77 7.65 7.74 3.7M
2023-03-20 7.63 7.71 7.56 7.67 2.7M
2023-03-17 7.68 7.79 7.61 7.63 3.2M
2023-03-16 7.73 7.73 7.63 7.71 2.4M
2023-03-15 7.66 7.74 7.61 7.69 3.7M
2023-03-14 7.61 7.67 7.58 7.66 3.4M
2023-03-13 7.73 7.73 7.59 7.61 2.9M
2023-03-10 7.56 7.75 7.46 7.74 4.8M
2023-03-09 7.68 7.68 7.57 7.57 1.7M
2023-03-08 7.58 7.68 7.58 7.68 1.7M
2023-03-07 7.70 7.75 7.61 7.61 1.7M
2023-03-06 7.79 7.79 7.58 7.71 4.0M
2023-03-03 7.76 7.79 7.72 7.76 2.2M
2023-03-02 7.75 7.83 7.73 7.75 3.3M
2023-03-01 7.78 7.83 7.69 7.75 2.8M
2023-02-28 7.57 7.80 7.55 7.74 5.0M
2023-02-27 7.67 7.68 7.56 7.58 4.2M
2023-02-24 7.65 7.70 7.60 7.62 2.2M
2023-02-23 7.64 7.73 7.60 7.61 1.8M
2023-02-22 7.66 7.66 7.61 7.63 1.7M
2023-02-21 7.84 7.88 7.61 7.66 5.7M
2023-02-20 7.82 7.85 7.70 7.83 7.4M
2023-02-17 7.58 7.76 7.51 7.69 4.4M
2023-02-16 7.64 7.80 7.50 7.58 6.1M
2023-02-15 7.64 7.65 7.55 7.62 2.3M
2023-02-14 7.63 7.65 7.58 7.63 1.6M
2023-02-13 7.73 7.73 7.61 7.63 2.6M
2023-02-10 7.71 7.75 7.66 7.68 1.8M
2023-02-09 7.69 7.75 7.65 7.69 2.6M
2023-02-08 7.63 7.79 7.56 7.71 2.9M
2023-02-07 7.69 7.69 7.53 7.62 3.4M
2023-02-06 7.70 7.73 7.65 7.65 3.5M
2023-02-03 7.69 7.75 7.69 7.70 1.9M
2023-02-02 7.80 7.85 7.66 7.72 5.3M
2023-02-01 7.68 8.00 7.67 7.85 11.8M
2023-01-31 7.48 7.66 7.44 7.62 4.6M
2023-01-30 7.61 7.63 7.44 7.47 5.1M
2023-01-20 7.54 7.61 7.44 7.55 5.0M
2023-01-19 7.66 7.66 7.42 7.53 7.2M
2023-01-18 7.60 7.68 7.52 7.57 3.7M
2023-01-17 7.55 7.78 7.54 7.60 4.2M
2023-01-16 7.68 7.69 7.51 7.56 4.6M
2023-01-13 7.80 7.80 7.68 7.69 2.9M
2023-01-12 7.85 7.94 7.76 7.80 3.2M
2023-01-11 8.05 8.05 7.80 7.87 4.5M
2023-01-10 7.99 8.08 7.92 7.97 6.9M
2023-01-09 7.82 8.00 7.77 7.96 6.0M
2023-01-06 7.86 7.89 7.76 7.82 4.4M
2023-01-05 7.85 7.95 7.75 7.86 3.3M
2023-01-04 8.08 8.12 7.83 7.87 5.1M
2023-01-03 7.76 8.17 7.66 8.08 10.0M