United Testing Inspection Certification Tech (301115)

301115
🏛️ China →
15.95
Última Actualización: 2025-09-30
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
2024-12-31 14.30 14.42 13.96 13.99 1.6M
2024-12-30 14.13 14.37 14.13 14.32 1.2M
2024-12-27 14.37 14.52 14.29 14.38 1.1M
2024-12-26 14.30 14.47 14.29 14.33 1.2M
2024-12-25 14.53 14.53 14.17 14.30 1.7M
2024-12-24 14.54 14.68 14.36 14.55 1.9M
2024-12-23 15.18 15.18 14.54 14.54 3.0M
2024-12-20 14.95 15.25 14.88 15.18 1.6M
2024-12-19 14.80 15.00 14.72 14.94 1.4M
2024-12-18 14.90 15.08 14.73 14.92 1.5M
2024-12-17 15.49 15.50 14.80 14.86 3.1M
2024-12-16 15.45 15.60 15.34 15.46 2.1M
2024-12-13 15.73 15.73 15.34 15.34 2.9M
2024-12-12 15.65 15.78 15.56 15.74 2.9M
2024-12-11 15.50 15.63 15.46 15.61 2.2M
2024-12-10 15.93 16.02 15.48 15.50 4.5M
2024-12-09 15.67 15.82 15.44 15.57 3.9M
2024-12-06 16.08 16.22 15.65 15.73 6.2M
2024-12-05 15.74 16.28 15.54 15.77 9.5M
2024-12-04 15.13 16.38 14.92 15.90 11.7M
2024-12-03 15.13 15.17 15.00 15.13 2.1M
2024-12-02 15.06 15.20 14.99 15.13 2.6M
2024-11-29 14.79 15.21 14.79 15.02 2.6M
2024-11-28 14.70 14.99 14.69 14.94 2.3M
2024-11-27 14.53 14.72 14.15 14.72 2.0M
2024-11-26 14.74 14.80 14.57 14.60 1.3M
2024-11-25 14.41 14.77 14.40 14.77 1.5M
2024-11-22 14.98 15.02 14.50 14.51 2.4M
2024-11-21 14.92 15.13 14.84 15.02 2.0M
2024-11-20 14.72 14.96 14.66 14.93 2.2M
2024-11-19 14.48 14.76 14.36 14.74 1.8M
2024-11-18 14.69 14.79 14.30 14.42 2.2M
2024-11-15 14.83 14.99 14.60 14.61 2.1M
2024-11-14 15.17 15.32 14.80 14.80 2.3M
2024-11-13 15.11 15.33 14.86 15.22 3.1M
2024-11-12 15.28 15.45 15.01 15.14 4.2M
2024-11-11 14.99 15.31 14.90 15.26 4.0M
2024-11-08 15.10 15.23 14.89 14.98 3.9M
2024-11-07 14.62 15.02 14.51 15.02 4.3M
2024-11-06 14.60 14.68 14.38 14.64 3.0M
2024-11-05 14.24 14.58 14.22 14.57 2.9M
2024-11-04 14.09 14.24 14.01 14.24 2.0M
2024-11-01 14.43 14.56 14.04 14.04 2.9M
2024-10-31 14.38 14.65 14.35 14.47 2.2M
2024-10-30 14.30 14.46 14.20 14.40 2.5M
2024-10-29 14.98 15.08 14.38 14.39 4.9M
2024-10-28 14.84 15.03 14.84 15.02 2.9M
2024-10-25 14.64 14.91 14.64 14.90 2.7M
2024-10-24 14.70 14.80 14.60 14.66 2.1M
2024-10-23 14.85 14.99 14.76 14.85 3.5M
2024-10-22 15.00 15.00 14.73 14.93 3.3M
2024-10-21 14.98 15.04 14.63 14.90 4.6M
2024-10-18 14.70 15.09 14.39 14.90 5.0M
2024-10-17 15.31 15.33 14.55 14.64 7.8M
2024-10-16 14.33 15.53 14.33 15.27 7.6M
2024-10-15 14.49 15.17 14.49 14.58 4.7M
2024-10-14 14.36 14.72 14.22 14.68 3.6M
2024-10-11 14.99 15.00 14.05 14.27 4.1M
2024-10-10 14.91 15.23 14.45 14.77 6.4M
2024-10-09 15.69 15.80 14.30 14.30 9.0M
2024-10-08 17.88 17.88 15.44 16.44 14.3M
2024-09-30 14.20 15.52 13.71 15.28 13.7M
2024-09-27 13.10 13.68 12.98 13.55 9.4M
2024-09-26 12.75 12.94 12.54 12.90 5.0M
2024-09-25 12.54 12.82 12.50 12.57 5.4M
2024-09-24 12.22 12.47 12.13 12.47 3.9M
2024-09-23 12.20 12.32 12.11 12.13 2.0M
2024-09-20 12.27 12.35 12.10 12.23 2.1M
2024-09-19 12.15 12.40 12.08 12.35 2.8M
2024-09-18 12.23 12.26 11.90 12.09 2.4M
2024-09-13 12.31 12.41 12.13 12.14 2.7M
2024-09-12 12.49 12.61 12.27 12.30 2.9M
2024-09-11 12.48 12.66 12.43 12.47 2.6M
2024-09-10 12.64 12.67 12.40 12.62 2.9M
2024-09-09 12.58 12.67 12.37 12.62 3.3M
2024-09-06 13.10 13.10 12.54 12.55 6.4M
2024-09-05 12.97 13.14 12.96 13.06 4.7M
2024-09-04 13.40 13.60 13.01 13.06 8.1M
2024-09-03 13.30 13.52 13.28 13.48 7.3M
2024-09-02 13.90 13.98 13.32 13.32 13.4M
2024-08-30 13.96 14.64 13.58 14.27 19.4M
2024-08-29 14.80 15.20 14.07 14.09 23.0M
2024-08-28 18.00 18.40 15.01 16.25 31.3M
2024-08-27 16.00 16.87 15.77 16.87 27.8M
2024-08-26 14.06 14.06 13.58 14.06 14.1M
2024-08-23 11.80 11.88 11.67 11.72 0.9M
2024-08-22 12.19 12.25 11.84 11.85 1.3M
2024-08-21 12.42 12.45 12.16 12.18 1.9M
2024-08-20 13.00 13.23 12.50 12.60 3.1M
2024-08-19 12.66 13.88 12.60 13.15 4.5M
2024-08-16 12.79 12.81 12.56 12.66 1.0M
2024-08-15 12.61 12.76 12.45 12.76 1.2M
2024-08-14 12.54 12.94 12.49 12.64 1.5M
2024-08-13 12.36 12.54 12.23 12.54 0.8M
2024-08-12 12.38 12.50 12.31 12.35 0.7M
2024-08-09 12.48 12.62 12.33 12.35 1.0M
2024-08-08 12.41 12.53 12.32 12.47 0.8M
2024-08-07 12.40 12.47 12.35 12.45 0.5M
2024-08-06 12.36 12.46 12.25 12.43 1.0M
2024-08-05 12.40 12.56 12.16 12.16 1.1M
2024-08-02 12.45 12.63 12.42 12.45 1.1M
2024-08-01 12.71 12.71 12.53 12.55 1.2M
2024-07-31 12.35 12.62 12.28 12.59 1.4M
2024-07-30 12.27 12.39 12.14 12.34 1.1M
2024-07-29 12.24 12.32 12.15 12.28 0.7M
2024-07-26 12.28 12.40 12.20 12.22 0.8M
2024-07-25 12.15 12.27 12.04 12.17 0.6M
2024-07-24 12.35 12.39 12.11 12.11 0.7M
2024-07-23 12.54 12.55 12.30 12.30 0.6M
2024-07-22 12.46 12.52 12.40 12.47 0.6M
2024-07-19 12.55 12.67 12.45 12.45 1.0M
2024-07-18 12.45 12.53 12.21 12.38 0.8M
2024-07-17 12.36 12.58 12.36 12.52 0.8M
2024-07-16 12.53 13.00 12.34 12.48 1.2M
2024-07-15 12.98 13.13 12.62 12.62 0.9M
2024-07-12 13.40 13.54 13.14 13.14 1.6M
2024-07-11 13.26 13.75 13.14 13.47 2.5M
2024-07-10 12.54 13.84 12.50 13.27 3.1M
2024-07-09 12.48 12.58 12.19 12.52 0.8M
2024-07-08 12.90 12.90 12.40 12.48 1.1M
2024-07-05 13.01 13.04 12.74 12.94 1.2M
2024-07-04 13.68 13.71 13.01 13.02 1.2M
2024-07-03 13.76 13.78 13.68 13.70 0.4M
2024-07-02 13.91 13.95 13.76 13.78 0.4M
2024-07-01 14.00 14.03 13.74 13.91 0.3M
2024-06-28 13.80 14.07 13.57 13.88 0.5M
2024-06-27 14.11 14.20 13.92 13.92 0.6M
2024-06-26 14.02 14.16 13.88 14.16 0.8M
2024-06-25 13.91 14.08 13.87 13.96 0.4M
2024-06-24 14.38 14.38 13.85 13.90 0.9M
2024-06-21 14.30 14.53 14.29 14.47 0.4M
2024-06-20 14.85 14.86 14.40 14.40 0.8M
2024-06-19 14.83 14.92 14.75 14.75 0.5M
2024-06-18 14.78 14.90 14.73 14.89 0.5M
2024-06-17 14.92 14.92 14.72 14.77 0.4M
2024-06-14 14.92 14.99 14.77 14.89 0.4M
2024-06-13 15.01 15.05 14.87 14.92 0.5M
2024-06-12 15.00 15.07 14.83 15.01 0.7M
2024-06-11 14.76 14.95 14.58 14.95 0.8M
2024-06-07 14.88 14.99 14.65 14.89 0.7M
2024-06-06 15.30 15.43 14.73 14.73 1.4M
2024-06-05 15.59 15.59 15.23 15.30 1.0M
2024-06-04 15.15 15.49 15.14 15.47 1.0M
2024-06-03 15.68 15.68 15.26 15.45 1.6M
2024-05-31 15.25 15.44 15.25 15.39 1.0M
2024-05-30 15.60 15.60 15.20 15.24 1.5M
2024-05-29 15.69 15.69 15.15 15.50 2.9M
2024-05-28 16.88 16.89 15.86 15.95 4.3M
2024-05-27 15.38 15.62 15.26 15.62 0.7M
2024-05-24 15.32 15.56 15.21 15.48 0.8M
2024-05-23 15.78 15.83 15.36 15.46 1.1M
2024-05-22 15.59 15.94 15.59 15.78 1.2M
2024-05-21 15.77 15.80 15.50 15.70 1.1M
2024-05-20 15.60 15.82 15.59 15.77 0.7M
2024-05-17 15.54 15.74 15.48 15.71 0.8M
2024-05-16 15.20 15.67 15.15 15.59 1.1M
2024-05-15 15.58 15.59 15.38 15.40 0.4M
2024-05-14 15.48 15.69 15.45 15.54 0.4M
2024-05-13 15.77 15.77 15.45 15.48 1.0M
2024-05-10 16.05 16.08 15.76 15.76 0.7M
2024-05-09 15.93 16.07 15.92 16.01 0.7M
2024-05-08 16.05 16.05 15.84 15.87 0.6M
2024-05-07 15.97 16.05 15.86 16.05 0.7M
2024-05-06 15.87 16.03 15.81 15.96 0.9M
2024-04-30 15.84 15.87 15.48 15.69 1.2M
2024-04-29 15.01 16.09 15.01 15.84 1.8M
2024-04-26 15.52 15.69 15.44 15.47 1.3M
2024-04-25 15.42 15.75 15.42 15.59 0.8M
2024-04-24 15.47 15.76 15.27 15.50 1.0M
2024-04-23 15.10 15.53 15.10 15.34 0.8M
2024-04-22 15.25 15.75 15.13 15.23 0.9M
2024-04-19 15.03 15.98 14.98 15.44 1.4M
2024-04-18 15.27 15.42 15.07 15.16 0.8M
2024-04-17 14.40 15.30 14.40 15.27 1.3M
2024-04-16 15.30 15.33 14.30 14.30 1.7M
2024-04-15 16.01 16.14 15.17 15.39 1.5M
2024-04-12 16.60 16.74 16.13 16.13 1.7M
2024-04-11 16.41 16.87 16.00 16.72 2.9M
2024-04-10 16.32 16.82 15.77 16.76 2.3M
2024-04-09 16.05 16.30 16.01 16.27 0.5M
2024-04-08 16.69 16.69 16.04 16.07 0.8M
2024-04-03 16.59 16.65 16.40 16.61 0.7M
2024-04-02 16.49 16.64 16.44 16.59 0.9M
2024-04-01 16.10 16.44 16.07 16.43 0.8M
2024-03-29 15.74 16.10 15.74 16.10 0.7M
2024-03-28 15.30 15.95 15.30 15.82 0.7M
2024-03-27 15.98 16.03 15.52 15.53 0.6M
2024-03-26 16.00 16.03 15.72 15.95 0.8M
2024-03-25 16.39 16.39 16.00 16.01 1.0M
2024-03-22 16.71 16.73 16.32 16.39 0.9M
2024-03-21 16.68 16.75 16.51 16.69 0.8M
2024-03-20 16.55 16.68 16.48 16.68 0.6M
2024-03-19 16.50 16.65 16.43 16.55 0.8M
2024-03-18 16.45 16.54 16.35 16.52 0.8M
2024-03-15 16.20 16.34 16.13 16.33 0.6M
2024-03-14 16.35 16.45 16.14 16.22 0.7M
2024-03-13 16.31 16.43 16.21 16.35 0.6M
2024-03-12 16.23 16.40 16.15 16.37 1.0M
2024-03-11 16.07 16.21 16.00 16.21 0.7M
2024-03-08 16.29 16.40 16.03 16.08 0.6M
2024-03-07 16.26 16.48 16.12 16.22 1.0M
2024-03-06 15.93 16.25 15.90 16.16 0.8M
2024-03-05 16.34 16.34 15.92 15.96 0.9M
2024-03-04 16.00 16.49 15.85 16.34 1.5M
2024-03-01 15.90 16.00 15.76 15.99 0.8M
2024-02-29 15.50 15.87 15.42 15.85 1.1M
2024-02-28 16.31 16.50 15.51 15.52 1.8M
2024-02-27 16.01 16.29 16.01 16.29 0.9M
2024-02-26 15.89 16.26 15.80 16.12 1.2M
2024-02-23 15.83 15.96 15.65 15.92 1.0M
2024-02-22 15.71 15.83 15.52 15.78 0.8M
2024-02-21 15.32 15.88 15.30 15.72 1.0M
2024-02-20 15.33 15.54 15.31 15.49 0.7M
2024-02-19 14.99 15.67 14.99 15.50 0.9M
2024-02-08 14.32 15.23 14.30 15.17 1.2M
2024-02-07 14.64 14.66 14.04 14.38 1.6M
2024-02-06 13.98 14.96 13.71 14.54 1.2M
2024-02-05 14.90 14.90 13.51 14.35 1.6M
2024-02-02 15.02 15.22 14.18 14.87 1.2M
2024-02-01 15.27 15.33 14.73 15.01 0.8M
2024-01-31 15.88 15.96 15.17 15.27 1.1M
2024-01-30 16.41 16.41 15.97 15.97 0.8M
2024-01-29 17.06 17.20 16.52 16.54 0.9M
2024-01-26 16.89 17.24 16.67 17.01 1.2M
2024-01-25 16.16 16.76 16.11 16.74 1.0M
2024-01-24 15.95 16.20 15.54 16.15 0.7M
2024-01-23 15.85 15.99 15.54 15.91 0.6M
2024-01-22 16.88 16.88 15.90 15.96 1.1M
2024-01-19 16.85 17.00 16.73 16.82 0.7M
2024-01-18 17.20 17.20 16.47 16.95 1.7M
2024-01-17 17.53 17.60 17.18 17.25 0.6M
2024-01-16 17.55 17.67 17.35 17.50 0.6M
2024-01-15 17.74 17.87 17.43 17.61 0.7M
2024-01-12 17.79 18.04 17.72 17.73 0.7M
2024-01-11 17.45 17.83 17.45 17.81 0.6M
2024-01-10 17.61 17.80 17.41 17.45 0.8M
2024-01-09 17.37 17.78 17.36 17.68 0.7M
2024-01-08 17.64 17.78 17.41 17.41 0.8M
2024-01-05 17.88 17.91 17.50 17.70 1.0M
2024-01-04 17.91 17.91 17.70 17.79 1.0M
2024-01-03 18.00 18.22 17.80 17.91 1.2M
2024-01-02 17.90 18.17 17.85 18.11 0.9M