Tianlun A (000711)

000711
🏛️ China →
1.75
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
2021-12-31 2.74 2.79 2.72 2.76 9.4M
2021-12-30 2.73 2.75 2.71 2.74 11.5M
2021-12-29 2.73 2.76 2.69 2.73 14.6M
2021-12-28 2.80 2.83 2.74 2.77 17.8M
2021-12-27 2.80 2.87 2.77 2.84 12.1M
2021-12-24 2.87 2.88 2.78 2.82 13.0M
2021-12-23 2.91 2.91 2.85 2.86 16.1M
2021-12-22 2.98 3.00 2.90 2.91 24.3M
2021-12-21 3.01 3.04 2.92 3.00 35.8M
2021-12-20 2.85 3.19 2.85 3.08 53.9M
2021-12-17 3.18 3.18 2.95 2.97 64.9M
2021-12-16 2.74 3.00 2.72 3.00 19.7M
2021-12-15 2.70 2.73 2.67 2.73 9.0M
2021-12-14 2.64 2.71 2.63 2.68 6.0M
2021-12-13 2.67 2.68 2.64 2.66 5.5M
2021-12-10 2.66 2.70 2.64 2.69 4.6M
2021-12-09 2.66 2.68 2.64 2.67 4.9M
2021-12-08 2.68 2.69 2.64 2.66 4.1M
2021-12-07 2.65 2.69 2.60 2.69 7.6M
2021-12-06 2.73 2.78 2.64 2.65 10.5M
2021-12-03 2.76 2.79 2.72 2.73 7.7M
2021-12-02 2.81 2.82 2.76 2.76 6.3M
2021-12-01 2.73 2.80 2.72 2.79 8.9M
2021-11-30 2.73 2.76 2.71 2.73 5.6M
2021-11-29 2.75 2.79 2.70 2.71 8.8M
2021-11-26 2.76 2.84 2.75 2.80 7.4M
2021-11-25 2.81 2.87 2.77 2.78 6.8M
2021-11-24 2.79 2.82 2.72 2.82 9.8M
2021-11-23 2.76 2.82 2.74 2.78 7.0M
2021-11-22 2.78 2.82 2.73 2.76 8.5M
2021-11-19 2.81 2.82 2.75 2.79 6.9M
2021-11-18 2.86 2.86 2.81 2.82 7.3M
2021-11-17 2.78 2.89 2.78 2.87 12.2M
2021-11-16 2.82 2.83 2.75 2.77 7.6M
2021-11-15 2.78 2.85 2.74 2.81 11.2M
2021-11-12 2.78 2.83 2.76 2.79 11.1M
2021-11-11 2.76 3.01 2.74 2.83 18.9M
2021-11-10 2.80 2.81 2.70 2.78 14.1M
2021-11-09 2.84 2.94 2.75 2.80 27.9M
2021-11-08 2.59 2.87 2.59 2.87 12.1M
2021-11-05 2.55 2.63 2.54 2.61 6.2M
2021-11-04 2.54 2.58 2.54 2.57 3.8M
2021-11-03 2.58 2.58 2.53 2.58 5.0M
2021-11-02 2.66 2.67 2.54 2.57 6.8M
2021-11-01 2.59 2.63 2.53 2.61 8.5M
2021-10-29 2.49 2.65 2.43 2.60 16.4M
2021-10-28 2.45 2.46 2.36 2.45 7.5M
2021-10-27 2.55 2.55 2.47 2.47 6.7M
2021-10-26 2.54 2.56 2.50 2.51 5.6M
2021-10-25 2.50 2.56 2.49 2.54 7.2M
2021-10-22 2.60 2.60 2.49 2.55 12.4M
2021-10-21 2.65 2.68 2.59 2.61 7.4M
2021-10-20 2.73 2.73 2.61 2.63 9.7M
2021-10-19 2.77 2.78 2.70 2.71 7.0M
2021-10-18 2.71 2.78 2.65 2.78 8.0M
2021-10-15 2.86 2.87 2.71 2.72 12.1M
2021-10-14 2.83 2.87 2.82 2.86 5.0M
2021-10-13 2.92 2.94 2.81 2.85 8.5M
2021-10-12 2.95 2.97 2.87 2.92 9.7M
2021-10-11 3.03 3.11 2.94 2.97 10.8M
2021-10-08 2.99 3.10 2.95 3.08 15.2M
2021-09-30 2.86 2.95 2.86 2.94 7.6M
2021-09-29 2.95 2.97 2.83 2.84 9.1M
2021-09-28 2.90 2.97 2.85 2.97 9.7M
2021-09-27 3.06 3.10 2.90 2.91 15.6M
2021-09-24 3.23 3.24 3.07 3.08 18.0M
2021-09-23 3.12 3.23 3.08 3.23 26.0M
2021-09-22 3.01 3.11 3.01 3.08 8.3M
2021-09-17 3.07 3.12 3.00 3.11 12.3M
2021-09-16 3.17 3.19 3.06 3.07 11.2M
2021-09-15 3.08 3.17 3.05 3.16 13.1M
2021-09-14 3.18 3.21 3.08 3.09 16.3M
2021-09-13 3.18 3.24 3.14 3.20 14.8M
2021-09-10 3.22 3.24 3.15 3.16 19.6M
2021-09-09 3.20 3.37 3.20 3.27 27.9M
2021-09-08 3.16 3.21 3.15 3.20 17.3M
2021-09-07 3.22 3.25 3.16 3.21 24.6M
2021-09-06 3.33 3.34 3.15 3.23 26.0M
2021-09-03 3.21 3.45 3.13 3.34 44.9M
2021-09-02 3.22 3.38 3.22 3.30 39.2M
2021-09-01 3.58 3.58 3.27 3.38 82.3M
2021-08-31 2.97 3.25 2.96 3.25 21.1M
2021-08-30 2.94 2.99 2.93 2.95 10.4M
2021-08-27 2.98 3.00 2.89 2.94 11.5M
2021-08-26 2.99 3.02 2.94 3.01 11.4M
2021-08-25 3.01 3.03 2.96 2.98 9.4M
2021-08-24 3.03 3.06 2.92 2.99 12.1M
2021-08-23 2.94 3.04 2.92 3.02 10.7M
2021-08-20 3.00 3.00 2.92 2.94 8.9M
2021-08-19 3.01 3.05 2.99 3.00 9.2M
2021-08-18 2.91 3.06 2.90 3.04 15.1M
2021-08-17 3.11 3.13 2.94 2.98 19.1M
2021-08-16 3.17 3.24 3.11 3.13 18.8M
2021-08-13 3.12 3.19 3.06 3.17 22.9M
2021-08-12 3.23 3.23 3.10 3.10 26.1M
2021-08-11 3.23 3.32 3.20 3.23 26.7M
2021-08-10 3.22 3.27 3.17 3.24 22.7M
2021-08-09 3.19 3.32 3.18 3.24 25.2M
2021-08-06 3.15 3.39 3.14 3.23 37.0M
2021-08-05 3.30 3.31 3.07 3.13 30.9M
2021-08-04 3.11 3.30 3.00 3.28 38.9M
2021-08-03 3.56 3.58 3.26 3.26 46.9M
2021-08-02 3.46 3.84 3.31 3.62 58.8M
2021-07-30 3.55 3.66 3.44 3.56 67.3M
2021-07-29 3.52 3.72 3.26 3.72 102.2M
2021-07-28 3.04 3.38 2.99 3.38 36.1M
2021-07-27 3.26 3.29 3.05 3.07 62.5M
2021-07-26 2.93 3.26 2.91 3.26 62.7M
2021-07-23 2.87 3.12 2.83 2.96 45.4M
2021-07-22 2.85 2.92 2.80 2.87 27.3M
2021-07-21 3.12 3.12 2.82 2.83 49.7M
2021-07-20 2.61 2.89 2.59 2.89 17.6M
2021-07-19 2.61 2.67 2.57 2.63 5.9M
2021-07-16 2.68 2.69 2.62 2.63 6.3M
2021-07-15 2.70 2.70 2.57 2.69 15.2M
2021-07-14 2.80 2.81 2.70 2.76 12.2M
2021-07-13 2.77 2.77 2.70 2.74 8.6M
2021-07-12 2.79 2.81 2.72 2.75 13.2M
2021-07-09 2.67 2.83 2.64 2.78 17.9M
2021-07-08 2.74 2.76 2.66 2.67 10.9M
2021-07-07 2.65 2.75 2.64 2.72 12.9M
2021-07-06 2.63 2.70 2.62 2.67 7.9M
2021-07-05 2.61 2.67 2.58 2.66 9.1M
2021-07-02 2.56 2.62 2.50 2.60 8.1M
2021-07-01 2.62 2.66 2.55 2.57 10.5M
2021-06-30 2.65 2.65 2.59 2.62 10.2M
2021-06-29 2.75 2.76 2.66 2.66 11.6M
2021-06-28 2.72 2.76 2.67 2.73 15.9M
2021-06-25 2.83 2.83 2.67 2.72 23.9M
2021-06-24 2.94 2.96 2.75 2.78 40.8M
2021-06-23 2.62 2.89 2.60 2.89 26.1M
2021-06-22 2.54 2.68 2.51 2.63 21.9M
2021-06-21 2.55 2.60 2.53 2.55 13.4M
2021-06-18 2.53 2.59 2.47 2.57 17.7M
2021-06-17 2.57 2.57 2.51 2.54 14.6M
2021-06-16 2.59 2.61 2.52 2.59 21.6M
2021-06-15 2.77 2.78 2.61 2.61 39.8M
2021-06-11 2.77 3.01 2.75 2.90 64.9M
2021-06-10 3.22 3.22 2.84 2.95 90.4M
2021-06-09 2.70 2.93 2.67 2.93 25.4M
2021-06-08 2.42 2.66 2.40 2.66 19.3M
2021-06-07 2.41 2.44 2.37 2.42 6.3M
2021-06-04 2.47 2.48 2.41 2.42 8.1M
2021-06-03 2.43 2.54 2.43 2.49 11.4M
2021-06-02 2.51 2.55 2.43 2.45 10.6M
2021-06-01 2.40 2.60 2.40 2.54 22.6M
2021-05-31 2.32 2.45 2.30 2.43 15.2M
2021-05-28 2.33 2.34 2.31 2.32 4.9M
2021-05-27 2.30 2.34 2.28 2.32 6.2M
2021-05-26 2.31 2.32 2.29 2.30 6.6M
2021-05-25 2.33 2.33 2.30 2.32 4.0M
2021-05-24 2.34 2.34 2.29 2.33 5.0M
2021-05-21 2.32 2.33 2.28 2.32 4.2M
2021-05-20 2.31 2.31 2.25 2.30 4.7M
2021-05-19 2.32 2.32 2.28 2.29 4.0M
2021-05-18 2.29 2.32 2.26 2.31 5.7M
2021-05-17 2.35 2.35 2.28 2.29 7.2M
2021-05-14 2.34 2.40 2.33 2.37 8.2M
2021-05-13 2.33 2.40 2.32 2.34 8.2M
2021-05-12 2.32 2.33 2.29 2.32 5.3M
2021-05-11 2.32 2.36 2.29 2.33 5.4M
2021-05-10 2.34 2.37 2.28 2.33 7.9M
2021-05-07 2.30 2.43 2.28 2.34 11.1M
2021-05-06 2.23 2.32 2.22 2.29 5.9M
2021-04-30 2.30 2.31 2.22 2.23 7.3M
2021-04-29 2.28 2.33 2.26 2.30 5.4M
2021-04-28 2.26 2.30 2.24 2.29 5.5M
2021-04-27 2.31 2.34 2.18 2.26 11.3M
2021-04-26 2.35 2.38 2.31 2.32 9.1M
2021-04-23 2.44 2.45 2.36 2.37 9.7M
2021-04-22 2.43 2.47 2.42 2.42 5.1M
2021-04-21 2.46 2.49 2.41 2.43 7.6M
2021-04-20 2.52 2.53 2.46 2.46 14.1M
2021-04-19 2.49 2.58 2.49 2.54 11.7M
2021-04-16 2.48 2.56 2.47 2.54 11.0M
2021-04-15 2.50 2.52 2.46 2.49 9.4M
2021-04-14 2.50 2.55 2.45 2.55 11.2M
2021-04-13 2.49 2.52 2.45 2.51 10.0M
2021-04-12 2.54 2.59 2.51 2.52 15.9M
2021-04-09 2.53 2.63 2.49 2.54 15.6M
2021-04-08 2.64 2.65 2.52 2.52 23.2M
2021-04-07 2.73 2.79 2.62 2.65 39.2M
2021-04-06 2.47 2.71 2.41 2.71 32.3M
2021-04-02 2.53 2.53 2.45 2.46 15.1M
2021-04-01 2.54 2.56 2.45 2.50 21.1M
2021-03-31 2.63 2.65 2.54 2.55 27.9M
2021-03-30 2.67 2.71 2.52 2.57 36.7M
2021-03-29 2.73 2.87 2.68 2.72 40.0M
2021-03-26 3.00 3.03 2.70 2.79 69.7M
2021-03-25 2.70 2.89 2.66 2.89 35.5M
2021-03-24 2.36 2.63 2.33 2.63 28.1M
2021-03-23 2.47 2.49 2.38 2.39 12.0M
2021-03-22 2.41 2.47 2.40 2.45 10.9M
2021-03-19 2.41 2.46 2.36 2.41 11.4M
2021-03-18 2.47 2.48 2.40 2.40 13.6M
2021-03-17 2.53 2.57 2.45 2.46 17.8M
2021-03-16 2.45 2.55 2.43 2.52 21.3M
2021-03-15 2.40 2.60 2.39 2.47 24.4M
2021-03-12 2.55 2.59 2.42 2.45 28.6M
2021-03-11 2.28 2.55 2.26 2.55 32.7M
2021-03-10 2.54 2.57 2.30 2.32 28.8M
2021-03-09 2.65 2.68 2.47 2.56 23.4M
2021-03-08 2.60 2.68 2.56 2.68 26.5M
2021-03-05 2.56 2.70 2.53 2.64 27.5M
2021-03-04 2.58 2.71 2.56 2.65 28.7M
2021-03-03 2.58 2.70 2.50 2.62 31.8M
2021-03-02 2.70 2.72 2.53 2.55 36.2M
2021-03-01 2.60 2.82 2.55 2.72 51.6M
2021-02-26 2.45 2.88 2.38 2.70 62.5M
2021-02-25 2.68 2.87 2.51 2.62 70.2M
2021-02-24 2.68 2.77 2.68 2.73 36.5M
2021-02-23 3.49 3.49 2.98 2.98 88.1M
2021-02-22 3.31 3.31 3.31 3.31 4.6M
2021-02-19 3.01 3.01 2.82 3.01 29.3M
2021-02-18 2.74 2.74 2.74 2.74 5.6M
2021-02-10 2.49 2.49 2.49 2.49 2.8M
2021-02-09 2.26 2.26 2.26 2.26 2.2M
2021-02-08 1.89 2.05 1.88 2.05 18.3M
2021-02-05 1.72 1.86 1.69 1.86 15.7M
2021-02-04 1.76 1.78 1.63 1.69 11.2M
2021-02-03 1.83 1.85 1.77 1.77 9.1M
2021-02-02 1.87 1.93 1.85 1.87 6.3M
2021-02-01 1.89 2.02 1.88 1.88 13.1M
2021-01-29 2.16 2.18 2.07 2.09 6.0M
2021-01-28 2.16 2.20 2.14 2.16 4.2M
2021-01-27 2.17 2.19 2.14 2.16 4.3M
2021-01-26 2.17 2.21 2.16 2.17 2.9M
2021-01-25 2.24 2.25 2.17 2.17 5.5M
2021-01-22 2.32 2.33 2.24 2.25 6.2M
2021-01-21 2.30 2.39 2.29 2.33 5.8M
2021-01-20 2.37 2.42 2.29 2.32 6.3M
2021-01-19 2.27 2.37 2.26 2.36 8.3M
2021-01-18 2.23 2.34 2.23 2.28 6.9M
2021-01-15 2.20 2.28 2.20 2.26 6.3M
2021-01-14 2.18 2.25 2.15 2.23 5.7M
2021-01-13 2.27 2.27 2.17 2.19 5.9M
2021-01-12 2.23 2.33 2.21 2.25 5.9M
2021-01-11 2.35 2.36 2.22 2.23 6.7M
2021-01-08 2.30 2.39 2.15 2.35 9.5M
2021-01-07 2.43 2.44 2.28 2.32 11.4M
2021-01-06 2.46 2.48 2.43 2.45 5.2M
2021-01-05 2.58 2.58 2.43 2.46 9.8M
2021-01-04 2.63 2.63 2.57 2.59 7.7M