Tonghua Grape Wine (600365)

600365
🏛️ China →
3.32
Última Actualización: 2025-09-26
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 4.07 4.09 4.05 4.07 2.7M
2021-12-30 4.05 4.08 4.05 4.06 2.4M
2021-12-29 4.08 4.09 4.03 4.07 2.3M
2021-12-28 4.04 4.10 4.03 4.07 3.1M
2021-12-27 4.14 4.15 4.02 4.07 4.4M
2021-12-24 4.14 4.20 4.11 4.14 3.8M
2021-12-23 4.13 4.15 4.09 4.13 2.7M
2021-12-22 4.13 4.19 4.11 4.12 4.8M
2021-12-21 4.09 4.16 4.09 4.16 3.1M
2021-12-20 4.09 4.18 4.09 4.12 4.7M
2021-12-17 4.01 4.11 3.99 4.10 3.6M
2021-12-16 4.03 4.05 3.96 4.02 3.0M
2021-12-15 4.10 4.12 3.97 4.01 5.9M
2021-12-14 4.15 4.21 4.08 4.09 7.0M
2021-12-13 4.17 4.24 4.12 4.20 7.5M
2021-12-10 4.09 4.21 4.09 4.11 5.6M
2021-12-09 4.11 4.20 4.08 4.09 7.8M
2021-12-08 4.23 4.29 4.12 4.13 13.6M
2021-12-07 4.04 4.19 3.99 4.19 14.9M
2021-12-06 3.97 4.04 3.90 3.99 8.6M
2021-12-03 3.99 4.08 3.90 3.98 10.2M
2021-12-02 3.91 4.04 3.87 4.01 15.8M
2021-12-01 3.65 3.85 3.65 3.85 7.8M
2021-11-30 3.66 3.69 3.64 3.67 2.6M
2021-11-29 3.66 3.69 3.64 3.66 2.5M
2021-11-26 3.72 3.76 3.69 3.71 1.9M
2021-11-25 3.76 3.76 3.70 3.71 2.6M
2021-11-24 3.71 3.78 3.70 3.76 3.4M
2021-11-23 3.72 3.74 3.70 3.72 2.7M
2021-11-22 3.71 3.73 3.70 3.71 2.6M
2021-11-19 3.69 3.73 3.68 3.73 2.3M
2021-11-18 3.69 3.75 3.68 3.69 2.6M
2021-11-17 3.67 3.71 3.64 3.69 3.1M
2021-11-16 3.65 3.70 3.64 3.67 2.9M
2021-11-15 3.70 3.70 3.63 3.65 3.8M
2021-11-12 3.77 3.79 3.69 3.70 4.5M
2021-11-11 3.74 3.83 3.71 3.76 6.4M
2021-11-10 3.71 3.85 3.71 3.78 5.3M
2021-11-09 3.72 3.74 3.69 3.71 2.5M
2021-11-08 3.65 3.75 3.65 3.72 4.6M
2021-11-05 3.70 3.73 3.66 3.66 3.7M
2021-11-04 3.63 3.67 3.62 3.65 3.0M
2021-11-03 3.57 3.66 3.57 3.64 3.1M
2021-11-02 3.57 3.67 3.57 3.57 4.2M
2021-11-01 3.54 3.63 3.54 3.58 4.3M
2021-10-29 3.52 3.64 3.50 3.63 3.8M
2021-10-28 3.54 3.65 3.46 3.51 4.6M
2021-10-27 3.68 3.68 3.53 3.55 4.2M
2021-10-26 3.73 3.74 3.64 3.68 2.6M
2021-10-25 3.72 3.75 3.69 3.73 2.2M
2021-10-22 3.77 3.78 3.71 3.73 2.9M
2021-10-21 3.75 3.79 3.69 3.76 4.8M
2021-10-20 3.78 3.79 3.72 3.75 1.5M
2021-10-19 3.75 3.79 3.70 3.76 2.1M
2021-10-18 3.84 3.85 3.67 3.75 4.7M
2021-10-15 3.90 3.93 3.82 3.84 3.3M
2021-10-14 3.97 4.05 3.91 3.91 6.3M
2021-10-13 3.80 3.98 3.78 3.93 7.3M
2021-10-12 3.80 3.91 3.76 3.83 6.3M
2021-10-11 3.79 3.83 3.76 3.79 2.5M
2021-10-08 3.79 3.83 3.74 3.80 3.1M
2021-09-30 3.67 3.75 3.67 3.75 3.5M
2021-09-29 3.81 3.81 3.65 3.65 5.4M
2021-09-28 3.94 3.94 3.75 3.81 10.1M
2021-09-27 3.86 4.08 3.85 3.95 10.9M
2021-09-24 3.86 3.95 3.85 3.89 6.1M
2021-09-23 3.87 3.93 3.87 3.87 5.4M
2021-09-22 3.98 3.98 3.84 3.86 9.9M
2021-09-17 4.05 4.08 4.00 4.03 6.9M
2021-09-16 4.04 4.20 4.00 4.08 10.2M
2021-09-15 4.06 4.09 4.02 4.03 6.2M
2021-09-14 4.05 4.10 4.04 4.08 6.4M
2021-09-13 4.05 4.10 4.02 4.06 6.6M
2021-09-10 4.13 4.14 4.06 4.10 5.9M
2021-09-09 4.06 4.15 4.06 4.12 6.6M
2021-09-08 4.11 4.13 4.06 4.07 9.4M
2021-09-07 4.16 4.19 4.10 4.13 12.1M
2021-09-06 4.16 4.31 4.09 4.20 19.1M
2021-09-03 4.03 4.23 3.97 4.20 24.2M
2021-09-02 4.08 4.12 4.00 4.03 17.7M
2021-09-01 4.13 4.15 3.96 4.15 29.6M
2021-08-31 3.95 3.95 3.95 3.95 2.9M
2021-08-30 3.81 3.84 3.74 3.76 8.2M
2021-08-27 3.74 3.95 3.73 3.83 10.3M
2021-08-26 3.89 3.89 3.78 3.79 12.0M
2021-08-25 3.93 4.07 3.89 3.89 16.3M
2021-08-24 3.73 3.92 3.67 3.92 15.6M
2021-08-23 3.60 3.75 3.60 3.73 8.7M
2021-08-20 3.73 3.73 3.60 3.63 9.7M
2021-08-19 3.85 3.91 3.72 3.74 13.0M
2021-08-18 3.89 3.94 3.83 3.89 7.8M
2021-08-17 4.02 4.09 3.88 3.89 14.2M
2021-08-16 3.99 4.18 3.96 4.07 17.2M
2021-08-13 3.99 4.15 3.87 4.06 18.9M
2021-08-12 4.09 4.14 3.93 3.96 21.1M
2021-08-11 4.28 4.38 4.14 4.14 25.9M
2021-08-10 4.28 4.36 4.07 4.36 36.2M
2021-08-09 4.01 4.15 4.00 4.15 7.3M
2021-08-06 3.79 3.95 3.74 3.95 12.9M
2021-08-05 3.76 3.86 3.69 3.76 11.4M
2021-08-04 3.86 3.95 3.80 3.81 17.3M
2021-08-03 3.65 3.87 3.59 3.87 18.5M
2021-08-02 3.59 3.79 3.50 3.69 16.3M
2021-07-30 3.78 3.79 3.62 3.62 17.8M
2021-07-29 3.90 3.96 3.76 3.81 15.5M
2021-07-28 4.07 4.10 3.83 3.86 18.7M
2021-07-27 3.99 4.22 3.90 4.03 18.2M
2021-07-26 4.24 4.28 4.06 4.06 15.1M
2021-07-23 4.48 4.56 4.27 4.27 18.5M
2021-07-22 4.36 4.61 4.36 4.49 15.5M
2021-07-21 4.63 4.74 4.47 4.51 23.9M
2021-07-20 4.23 4.64 4.23 4.64 35.2M
2021-07-19 4.57 4.62 4.42 4.42 19.7M
2021-07-16 4.53 4.80 4.53 4.65 25.6M
2021-07-15 4.72 4.77 4.56 4.58 31.6M
2021-07-14 4.85 5.00 4.63 4.80 34.3M
2021-07-13 4.86 5.33 4.85 4.85 48.2M
2021-07-12 5.14 5.22 5.11 5.11 10.9M
2021-07-09 5.52 5.64 5.38 5.38 33.5M
2021-07-08 5.31 5.66 5.31 5.66 33.5M
2021-07-07 5.39 5.39 5.39 5.39 5.8M
2021-07-06 5.69 5.85 5.67 5.67 19.7M
2021-07-05 6.42 6.42 5.97 5.97 53.4M
2021-07-02 5.97 6.28 5.83 6.28 49.4M
2021-07-01 5.91 6.03 5.68 5.98 32.9M
2021-06-30 5.30 5.74 5.30 5.74 22.6M
2021-06-29 5.47 5.47 5.22 5.47 42.0M
2021-06-28 4.91 5.21 4.84 5.21 8.6M
2021-06-25 5.12 5.12 4.65 4.96 44.5M
2021-06-24 4.88 4.88 4.88 4.88 0.7M
2021-06-23 4.65 4.65 4.65 4.65 1.1M
2021-06-22 4.23 4.43 4.23 4.43 8.2M
2021-06-21 4.03 4.22 3.92 4.22 21.2M
2021-06-18 4.12 4.13 3.97 4.02 25.4M
2021-06-17 3.96 4.22 3.91 4.18 29.8M
2021-06-16 4.14 4.14 4.01 4.02 12.7M
2021-06-15 3.81 3.94 3.75 3.94 15.7M
2021-06-11 3.72 3.85 3.65 3.75 22.3M
2021-06-10 3.48 3.68 3.45 3.68 18.5M
2021-06-09 3.41 3.59 3.35 3.50 17.2M
2021-06-08 3.64 3.68 3.52 3.52 18.7M
2021-06-07 3.78 3.93 3.64 3.70 28.3M
2021-06-04 3.79 3.97 3.72 3.83 35.4M
2021-06-03 3.55 3.79 3.54 3.79 31.7M
2021-06-02 3.77 3.80 3.49 3.61 34.5M
2021-06-01 3.39 3.62 3.38 3.62 13.6M
2021-05-31 3.38 3.45 3.20 3.45 25.5M
2021-05-28 3.12 3.29 3.07 3.29 19.5M
2021-05-27 2.96 3.13 2.94 3.13 15.6M
2021-05-26 2.93 3.05 2.91 2.98 8.6M
2021-05-25 3.00 3.00 2.91 2.93 11.1M
2021-05-24 2.87 2.99 2.85 2.99 16.1M
2021-05-21 2.74 2.85 2.73 2.85 5.2M
2021-05-20 2.81 2.83 2.69 2.71 7.4M
2021-05-19 2.83 2.87 2.79 2.80 6.6M
2021-05-18 2.73 2.93 2.69 2.84 12.5M
2021-05-17 3.13 3.13 2.83 2.83 15.5M
2021-05-14 2.90 2.98 2.89 2.98 6.1M
2021-05-13 2.70 2.84 2.68 2.84 11.0M
2021-05-12 2.68 2.71 2.67 2.70 4.3M
2021-05-11 2.68 2.75 2.67 2.71 5.9M
2021-05-10 2.66 2.72 2.63 2.65 8.1M
2021-05-07 2.60 2.74 2.60 2.73 11.5M
2021-05-06 2.51 2.62 2.51 2.61 5.4M
2021-04-30 2.64 2.64 2.53 2.56 6.9M
2021-04-29 2.48 2.54 2.47 2.52 4.0M
2021-04-28 2.40 2.54 2.39 2.51 7.4M
2021-04-27 2.51 2.51 2.38 2.42 5.8M
2021-04-26 2.57 2.58 2.51 2.51 4.4M
2021-04-23 2.64 2.68 2.57 2.58 5.3M
2021-04-22 2.67 2.68 2.65 2.65 3.5M
2021-04-21 2.66 2.72 2.63 2.68 4.4M
2021-04-20 2.63 2.75 2.61 2.68 8.4M
2021-04-19 2.64 2.65 2.62 2.63 3.5M
2021-04-16 2.62 2.65 2.59 2.64 5.8M
2021-04-15 2.62 2.63 2.58 2.61 3.1M
2021-04-14 2.56 2.65 2.53 2.61 4.0M
2021-04-13 2.59 2.63 2.54 2.56 3.1M
2021-04-12 2.62 2.64 2.58 2.58 4.1M
2021-04-09 2.60 2.67 2.59 2.63 3.7M
2021-04-08 2.63 2.70 2.61 2.62 5.3M
2021-04-07 2.72 2.73 2.59 2.62 9.4M
2021-04-06 2.76 2.80 2.67 2.73 12.2M
2021-04-02 2.58 2.74 2.57 2.74 8.5M
2021-04-01 2.66 2.66 2.56 2.61 8.8M
2021-03-31 2.59 2.67 2.53 2.64 9.6M
2021-03-30 2.75 2.83 2.58 2.61 20.7M
2021-03-29 2.77 2.93 2.72 2.72 23.0M
2021-03-26 2.81 2.81 2.68 2.81 36.1M
2021-03-25 2.68 2.68 2.68 2.68 0.3M
2021-03-24 2.55 2.55 2.55 2.55 0.3M
2021-03-23 2.43 2.43 2.43 2.43 0.4M
2021-03-17 2.19 2.31 2.18 2.31 11.1M
2021-03-16 2.15 2.21 2.13 2.20 3.5M
2021-03-15 2.17 2.18 2.11 2.16 4.1M
2021-03-12 2.18 2.18 2.14 2.16 2.9M
2021-03-11 2.13 2.17 2.12 2.16 3.1M
2021-03-10 2.15 2.18 2.11 2.13 3.3M
2021-03-09 2.20 2.23 2.10 2.15 5.9M
2021-03-08 2.29 2.34 2.20 2.21 7.1M
2021-03-05 2.15 2.27 2.14 2.27 8.2M
2021-03-04 2.10 2.20 2.08 2.16 6.4M
2021-03-03 2.04 2.13 2.03 2.10 5.2M
2021-03-02 2.10 2.17 2.04 2.05 10.3M
2021-03-01 1.98 2.08 1.97 2.08 6.3M
2021-02-26 1.99 2.00 1.96 1.98 5.0M
2021-02-25 2.03 2.05 2.00 2.01 3.8M
2021-02-24 2.03 2.05 1.99 2.04 4.8M
2021-02-23 2.07 2.07 2.02 2.02 5.1M
2021-02-22 2.02 2.11 2.01 2.07 7.7M
2021-02-19 1.96 2.04 1.95 2.02 7.1M
2021-02-18 1.94 1.98 1.92 1.97 6.1M
2021-02-10 1.88 1.96 1.88 1.94 5.0M
2021-02-09 1.86 1.89 1.85 1.87 3.9M
2021-02-08 1.87 1.90 1.84 1.88 4.6M
2021-02-05 1.85 1.94 1.80 1.88 10.5M
2021-02-04 1.92 1.94 1.84 1.85 11.2M
2021-02-03 2.02 2.03 1.94 1.94 10.5M
2021-02-02 2.05 2.10 2.00 2.04 7.4M
2021-02-01 2.16 2.16 2.09 2.09 8.7M
2021-01-29 2.30 2.31 2.19 2.20 8.3M
2021-01-28 2.30 2.34 2.27 2.30 3.2M
2021-01-27 2.30 2.33 2.28 2.33 3.4M
2021-01-26 2.32 2.33 2.27 2.30 3.2M
2021-01-25 2.44 2.46 2.34 2.35 6.5M
2021-01-22 2.46 2.48 2.42 2.46 4.3M
2021-01-21 2.43 2.51 2.41 2.46 6.0M
2021-01-20 2.49 2.57 2.45 2.46 10.5M
2021-01-19 2.32 2.45 2.30 2.45 6.3M
2021-01-18 2.26 2.33 2.24 2.33 3.9M
2021-01-15 2.25 2.30 2.24 2.28 4.6M
2021-01-14 2.30 2.35 2.24 2.27 10.2M
2021-01-13 2.47 2.47 2.36 2.36 9.1M
2021-01-12 2.41 2.51 2.40 2.48 4.4M
2021-01-11 2.53 2.55 2.41 2.42 8.2M
2021-01-08 2.57 2.58 2.46 2.54 6.6M
2021-01-07 2.70 2.74 2.58 2.58 17.3M
2021-01-06 2.61 2.72 2.59 2.72 20.3M
2021-01-05 2.55 2.59 2.51 2.59 17.2M
2021-01-04 2.48 2.52 2.46 2.47 8.7M