Taiji Computer A (002368)

002368
🏛️ China →
27.12
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 28.83 29.61 28.68 29.53 9.2M
2023-12-28 28.66 29.20 28.23 28.93 11.1M
2023-12-27 27.99 29.42 27.99 28.92 15.1M
2023-12-26 29.42 29.49 27.00 27.98 13.0M
2023-12-25 29.80 30.15 29.09 29.39 5.9M
2023-12-22 31.12 31.19 29.65 29.77 11.2M
2023-12-21 30.15 31.77 30.00 31.12 10.8M
2023-12-20 31.45 31.53 30.29 30.32 9.3M
2023-12-19 31.03 32.06 30.90 31.57 10.1M
2023-12-18 31.45 32.07 30.75 30.83 10.2M
2023-12-15 31.45 31.60 30.86 31.34 8.0M
2023-12-14 31.79 31.93 31.06 31.25 9.8M
2023-12-13 32.01 32.56 31.53 31.58 11.2M
2023-12-12 31.93 32.55 31.88 32.18 13.9M
2023-12-11 31.30 32.09 30.95 32.00 14.7M
2023-12-08 30.48 32.59 30.45 31.43 26.1M
2023-12-07 29.73 30.80 29.73 30.41 11.3M
2023-12-06 30.30 30.68 29.58 29.92 9.8M
2023-12-05 31.46 31.76 30.41 30.42 14.1M
2023-12-04 30.65 32.67 30.41 31.61 21.1M
2023-12-01 29.44 30.52 28.93 30.38 11.7M
2023-11-30 29.31 29.68 28.95 29.40 7.4M
2023-11-29 29.19 29.87 28.62 29.38 9.2M
2023-11-28 30.20 30.65 29.38 29.44 12.8M
2023-11-27 29.60 31.25 29.51 30.54 12.9M
2023-11-24 32.40 32.40 29.92 30.26 19.4M
2023-11-23 30.54 31.44 29.91 31.09 13.0M
2023-11-22 30.53 31.55 30.36 30.39 11.1M
2023-11-21 31.31 31.55 30.51 30.58 12.2M
2023-11-20 30.12 32.14 30.11 31.41 19.1M
2023-11-17 30.37 30.59 29.91 30.12 7.1M
2023-11-16 30.40 30.98 30.14 30.26 7.5M
2023-11-15 31.00 31.18 30.29 30.55 12.6M
2023-11-14 30.40 31.08 30.38 30.85 14.5M
2023-11-13 29.76 30.75 29.50 30.09 16.0M
2023-11-10 29.46 29.72 29.25 29.30 7.6M
2023-11-09 30.00 30.49 29.55 29.76 10.4M
2023-11-08 29.89 30.70 29.50 30.00 14.8M
2023-11-07 29.18 29.99 28.93 29.65 12.9M
2023-11-06 28.57 29.34 28.57 29.19 10.6M
2023-11-03 28.27 29.00 28.16 28.58 8.8M
2023-11-02 28.51 28.77 28.13 28.30 7.3M
2023-11-01 28.66 28.88 28.15 28.61 9.3M
2023-10-31 28.50 28.79 28.01 28.64 10.9M
2023-10-30 27.68 28.84 27.31 28.68 21.6M
2023-10-27 27.37 28.05 26.83 27.68 16.8M
2023-10-26 27.30 27.59 27.02 27.37 9.0M
2023-10-25 26.85 28.60 26.81 27.52 14.1M
2023-10-24 27.27 27.59 26.63 26.73 9.8M
2023-10-23 27.64 28.06 26.85 27.05 10.6M
2023-10-20 28.30 28.50 27.35 27.41 9.4M
2023-10-19 28.51 29.52 28.22 28.37 9.8M
2023-10-18 29.04 29.04 27.96 28.70 9.6M
2023-10-17 29.30 29.62 28.58 29.27 7.2M
2023-10-16 29.75 30.17 29.10 29.32 10.1M
2023-10-13 30.29 30.45 29.67 29.71 10.0M
2023-10-12 30.93 31.09 30.30 30.40 9.6M
2023-10-11 30.72 31.45 30.44 30.93 10.6M
2023-10-10 31.00 31.05 30.58 30.70 6.6M
2023-10-09 30.57 31.38 30.25 30.85 9.4M
2023-09-28 30.70 30.90 30.44 30.60 7.6M
2023-09-27 30.34 30.60 30.16 30.44 8.1M
2023-09-26 30.25 30.93 30.15 30.34 11.5M
2023-09-25 30.96 31.10 29.86 30.24 11.1M
2023-09-22 29.50 31.40 29.41 30.80 19.6M
2023-09-21 29.37 30.00 29.25 29.44 9.6M
2023-09-20 30.62 30.96 29.48 29.68 15.6M
2023-09-19 32.07 32.08 30.45 30.62 21.2M
2023-09-18 32.40 32.50 31.89 32.07 9.1M
2023-09-15 33.25 33.50 32.25 32.40 9.2M
2023-09-14 33.40 33.80 33.01 33.21 6.9M
2023-09-13 34.39 34.42 32.94 33.32 9.6M
2023-09-12 34.66 35.05 34.30 34.38 6.3M
2023-09-11 34.78 35.48 34.18 34.80 10.5M
2023-09-08 34.70 34.99 33.98 34.76 7.9M
2023-09-07 35.18 35.48 34.72 34.75 7.4M
2023-09-06 35.84 35.93 34.83 35.33 9.9M
2023-09-05 36.50 36.50 35.53 35.58 8.2M
2023-09-04 36.31 36.77 35.48 36.63 14.7M
2023-09-01 36.87 37.07 35.79 36.31 10.5M
2023-08-31 37.76 37.90 36.44 36.88 12.7M
2023-08-30 36.40 38.20 36.16 37.76 17.0M
2023-08-29 34.09 36.67 33.72 36.45 23.3M
2023-08-28 36.63 36.69 31.33 33.94 30.4M
2023-08-25 36.98 36.98 34.67 34.67 31.3M
2023-08-24 42.80 42.80 38.52 38.52 25.2M
2023-08-23 43.67 44.80 42.36 42.80 17.5M
2023-08-22 42.04 44.19 40.60 44.16 20.6M
2023-08-21 41.31 42.91 41.11 41.49 8.1M
2023-08-18 41.52 43.45 41.45 41.55 11.3M
2023-08-17 41.16 42.30 40.80 41.66 11.6M
2023-08-16 44.00 44.00 41.67 41.80 11.8M
2023-08-15 45.72 45.74 43.37 44.10 10.3M
2023-08-14 42.20 45.60 41.90 45.32 18.2M
2023-08-11 43.25 43.84 42.08 42.20 7.8M
2023-08-10 43.57 44.09 42.71 43.23 7.4M
2023-08-09 44.25 46.08 43.29 43.74 16.6M
2023-08-08 44.30 45.50 43.82 44.23 9.8M
2023-08-07 44.27 45.31 43.89 44.35 9.6M
2023-08-04 43.00 44.88 42.63 44.45 13.5M
2023-08-03 43.51 44.17 42.51 43.00 9.5M
2023-08-02 42.90 43.70 42.71 43.63 12.3M
2023-08-01 41.97 44.29 41.80 43.27 19.1M
2023-07-31 40.37 42.80 39.50 41.98 13.3M
2023-07-28 39.08 42.00 39.02 40.39 18.3M
2023-07-27 39.76 40.11 38.40 38.67 9.3M
2023-07-26 40.29 41.00 39.48 40.02 6.9M
2023-07-25 41.27 41.46 40.04 40.35 11.0M
2023-07-24 39.66 42.78 39.48 40.73 13.7M
2023-07-21 40.54 40.77 39.40 39.46 7.9M
2023-07-20 42.60 42.66 40.40 40.53 8.8M
2023-07-19 43.24 43.66 42.10 42.48 6.3M
2023-07-18 42.61 43.97 42.50 43.14 11.1M
2023-07-17 42.00 44.51 41.52 43.27 19.9M
2023-07-14 38.56 42.15 38.51 41.50 17.7M
2023-07-13 39.10 39.19 37.81 38.83 11.2M
2023-07-12 40.13 41.41 39.00 39.05 12.1M
2023-07-11 39.80 40.10 38.73 39.78 9.8M
2023-07-10 40.70 40.94 39.56 40.12 7.9M
2023-07-07 42.28 42.37 40.60 40.71 10.0M
2023-07-06 43.14 43.84 42.44 42.61 10.5M
2023-07-05 44.90 45.94 43.51 43.75 11.5M
2023-07-04 43.50 44.99 43.19 44.10 11.7M
2023-07-03 41.43 44.60 39.94 43.77 18.5M
2023-06-30 42.37 42.43 40.20 41.17 12.0M
2023-06-29 41.38 43.40 40.90 42.61 10.5M
2023-06-28 41.80 41.90 39.85 41.40 13.6M
2023-06-27 42.75 43.30 42.00 42.40 8.8M
2023-06-26 43.50 44.84 41.75 41.95 18.0M
2023-06-21 46.17 46.35 44.52 44.52 16.9M
2023-06-20 43.15 46.25 42.88 46.20 24.5M
2023-06-19 42.36 44.05 41.57 43.71 23.3M
2023-06-16 39.70 42.68 39.23 42.32 23.3M
2023-06-15 40.95 40.97 39.71 40.07 14.6M
2023-06-14 40.18 40.99 39.90 40.67 15.9M
2023-06-13 39.55 41.00 38.77 40.47 15.9M
2023-06-12 39.62 41.07 38.88 39.79 16.0M
2023-06-09 39.06 39.98 38.41 39.62 14.3M
2023-06-08 39.38 39.74 38.50 39.28 7.8M
2023-06-07 38.34 39.99 38.01 39.37 11.1M
2023-06-06 39.77 39.82 38.08 38.34 13.1M
2023-06-05 39.74 40.59 39.33 39.78 12.0M
2023-06-02 39.10 41.27 39.10 39.72 20.5M
2023-06-01 38.31 40.23 37.74 39.28 22.9M
2023-05-31 36.70 39.15 36.58 39.10 32.2M
2023-05-30 35.67 36.81 34.81 36.70 18.1M
2023-05-29 35.37 36.59 35.18 35.66 19.1M
2023-05-26 34.40 35.59 34.24 35.18 12.6M
2023-05-25 34.91 35.40 33.81 34.58 12.0M
2023-05-24 34.50 35.41 33.85 34.78 13.9M
2023-05-23 35.20 35.88 34.55 34.80 14.5M
2023-05-22 35.90 36.11 34.60 35.20 19.1M
2023-05-19 37.08 37.13 35.71 36.15 17.2M
2023-05-18 36.85 37.58 36.50 37.23 14.2M
2023-05-17 36.94 37.26 36.25 36.88 10.0M
2023-05-16 39.50 39.58 36.37 36.56 21.6M
2023-05-15 39.14 39.43 36.88 39.25 18.4M
2023-05-12 39.25 40.13 38.98 39.06 8.7M
2023-05-11 41.24 41.39 38.86 39.25 16.8M
2023-05-10 41.80 42.49 40.66 41.25 13.2M
2023-05-09 41.70 43.75 41.30 41.92 16.0M
2023-05-08 40.70 42.72 39.61 41.80 22.5M
2023-05-05 38.11 41.30 38.11 40.43 24.0M
2023-05-04 39.87 40.45 37.58 38.71 22.0M
2023-04-28 39.60 42.05 39.35 40.21 23.7M
2023-04-27 37.60 40.49 36.75 39.40 23.3M
2023-04-26 41.80 42.19 38.70 38.70 28.5M
2023-04-25 44.42 44.42 40.85 43.00 28.6M
2023-04-24 44.39 45.33 43.46 44.86 20.6M
2023-04-21 48.90 48.91 44.38 44.38 40.8M
2023-04-20 50.53 51.33 48.60 49.31 41.8M
2023-04-19 46.50 51.48 46.20 50.97 48.5M
2023-04-18 46.80 47.45 44.91 46.80 22.0M
2023-04-17 45.50 48.58 45.50 47.00 31.1M
2023-04-14 44.35 46.50 43.71 45.05 21.8M
2023-04-13 44.90 46.65 44.00 44.42 29.7M
2023-04-12 42.70 46.28 41.99 45.28 32.5M
2023-04-11 43.16 44.22 41.61 42.63 21.8M
2023-04-10 45.80 46.69 42.76 43.15 24.5M
2023-04-07 44.70 46.16 43.56 45.75 28.7M
2023-04-06 41.97 47.18 41.07 45.17 41.9M
2023-04-04 43.09 44.46 42.66 43.30 42.3M
2023-04-03 42.10 42.83 39.82 41.79 36.3M
2023-03-31 41.38 42.60 40.78 42.18 20.5M
2023-03-30 41.30 42.34 40.68 41.38 22.4M
2023-03-29 40.00 42.05 39.40 41.32 31.6M
2023-03-28 39.90 41.70 39.50 40.58 31.5M
2023-03-27 42.00 42.62 39.42 40.50 51.7M
2023-03-24 43.99 44.88 42.91 43.04 24.7M
2023-03-23 43.70 44.49 42.58 44.20 30.7M
2023-03-22 43.86 44.50 42.45 44.44 30.3M
2023-03-21 45.01 46.33 43.10 43.95 28.2M
2023-03-20 46.70 49.68 45.34 45.69 22.7M
2023-03-17 45.19 47.93 44.79 47.01 24.6M
2023-03-16 45.60 46.62 44.30 45.05 18.4M
2023-03-15 47.38 47.38 45.86 45.99 16.1M
2023-03-14 44.48 49.21 44.10 47.30 29.1M
2023-03-13 42.48 45.10 41.72 44.74 23.0M
2023-03-10 42.67 44.44 42.31 42.48 16.7M
2023-03-09 42.72 44.00 41.70 43.48 15.6M
2023-03-08 41.60 43.38 41.50 43.10 20.3M
2023-03-07 43.79 44.75 41.40 41.81 24.6M
2023-03-06 43.36 44.60 42.86 44.14 21.1M
2023-03-03 43.62 43.96 42.00 43.68 24.6M
2023-03-02 45.13 45.36 44.01 44.60 23.3M
2023-03-01 42.84 46.50 42.10 45.78 42.4M
2023-02-28 42.18 43.57 41.52 42.76 47.4M
2023-02-27 38.52 40.40 38.15 39.61 16.5M
2023-02-24 38.71 39.28 37.95 38.95 17.0M
2023-02-23 41.96 41.96 38.60 38.70 31.5M
2023-02-22 37.77 41.71 37.43 41.71 25.9M
2023-02-21 38.27 39.88 37.45 37.92 16.4M
2023-02-20 36.57 38.55 36.21 38.22 19.9M
2023-02-17 38.98 39.22 36.24 36.63 26.9M
2023-02-16 38.50 42.38 37.91 39.51 30.9M
2023-02-15 37.91 39.30 37.80 38.65 18.0M
2023-02-14 38.64 39.37 37.75 37.90 16.0M
2023-02-13 38.50 39.40 38.33 38.64 15.1M
2023-02-10 41.00 41.00 38.59 39.10 21.8M
2023-02-09 39.00 42.52 38.17 41.83 30.5M
2023-02-08 39.60 39.86 37.88 38.65 19.6M
2023-02-07 42.98 42.98 39.50 40.00 26.8M
2023-02-06 41.09 43.17 41.00 43.17 23.7M
2023-02-03 38.03 41.98 37.88 41.98 26.9M
2023-02-02 38.51 40.73 38.00 38.16 22.8M
2023-02-01 37.25 39.20 36.33 38.86 21.4M
2023-01-31 38.29 38.53 36.69 36.95 22.8M
2023-01-30 39.60 39.60 37.92 38.88 18.8M
2023-01-20 38.01 40.69 37.75 38.97 25.0M
2023-01-19 35.31 38.92 35.20 38.49 30.7M
2023-01-18 34.21 36.10 33.42 35.38 25.2M
2023-01-17 34.14 34.99 33.74 34.35 26.0M
2023-01-16 31.01 34.08 31.00 34.08 29.5M
2023-01-13 32.03 32.29 30.35 30.98 19.8M
2023-01-12 29.46 32.41 29.01 31.88 27.1M
2023-01-11 30.11 30.38 29.27 29.46 11.6M
2023-01-10 30.10 30.77 29.92 30.29 13.5M
2023-01-09 31.36 31.60 29.73 30.08 19.6M
2023-01-06 32.01 32.32 30.75 31.25 14.5M
2023-01-05 31.99 32.10 30.75 31.86 18.9M
2023-01-04 32.10 32.11 30.50 31.38 30.4M
2023-01-03 28.43 30.94 28.16 30.94 23.6M