UniTTEC (000925)

000925
🏛️ China →
7.97
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 8.38 8.66 8.38 8.66 20.2M
2023-12-28 8.40 8.49 8.28 8.43 16.0M
2023-12-27 8.40 8.55 8.32 8.46 18.9M
2023-12-26 8.35 8.39 8.22 8.24 12.1M
2023-12-25 8.46 8.55 8.32 8.34 18.5M
2023-12-22 8.72 8.79 8.44 8.49 19.4M
2023-12-21 8.54 8.70 8.44 8.63 20.1M
2023-12-20 8.82 8.85 8.55 8.61 19.7M
2023-12-19 8.88 8.94 8.73 8.80 14.0M
2023-12-18 9.03 9.17 8.81 8.84 21.7M
2023-12-15 9.12 9.18 8.93 8.95 28.8M
2023-12-14 9.44 9.49 9.10 9.14 29.1M
2023-12-13 9.49 9.55 9.31 9.31 26.5M
2023-12-12 9.46 9.65 9.35 9.51 34.1M
2023-12-11 9.27 9.49 9.27 9.48 23.5M
2023-12-08 9.49 9.58 9.31 9.36 26.5M
2023-12-07 9.59 9.80 9.43 9.50 31.1M
2023-12-06 9.37 9.62 9.33 9.51 27.9M
2023-12-05 9.80 9.92 9.40 9.40 35.0M
2023-12-04 9.52 9.81 9.50 9.63 41.1M
2023-12-01 9.28 9.64 9.17 9.58 51.2M
2023-11-30 9.38 9.50 8.98 9.23 55.3M
2023-11-29 9.58 9.66 9.11 9.43 54.8M
2023-11-28 9.55 9.88 9.45 9.71 52.3M
2023-11-27 9.69 9.94 9.39 9.69 73.5M
2023-11-24 10.08 10.38 9.55 9.55 129.9M
2023-11-23 10.80 11.58 10.60 10.61 201.1M
2023-11-22 9.47 10.53 9.46 10.53 92.7M
2023-11-21 9.99 10.18 9.50 9.57 69.7M
2023-11-20 9.88 10.09 9.68 10.05 66.5M
2023-11-17 10.00 10.21 9.85 10.02 119.7M
2023-11-16 9.25 10.48 9.24 10.48 140.1M
2023-11-15 9.94 10.13 9.34 9.53 98.1M
2023-11-14 9.65 10.29 9.54 9.83 105.6M
2023-11-13 9.62 9.62 9.08 9.35 79.6M
2023-11-10 9.32 9.86 9.08 9.62 103.9M
2023-11-09 10.72 10.74 9.15 9.32 175.3M
2023-11-08 9.49 9.94 9.20 9.94 91.8M
2023-11-07 8.80 9.11 8.60 9.04 78.4M
2023-11-06 8.02 8.55 8.01 8.49 41.6M
2023-11-03 7.74 8.01 7.74 7.99 17.6M
2023-11-02 7.80 7.88 7.72 7.72 8.1M
2023-11-01 7.86 7.89 7.78 7.83 7.4M
2023-10-31 7.89 7.99 7.76 7.82 13.3M
2023-10-30 7.50 7.93 7.47 7.92 22.7M
2023-10-27 7.74 7.78 7.52 7.57 17.6M
2023-10-26 7.81 7.82 7.63 7.75 15.1M
2023-10-25 7.78 7.96 7.75 7.90 18.2M
2023-10-24 7.51 7.83 7.35 7.72 16.7M
2023-10-23 7.60 8.16 7.46 7.60 23.2M
2023-10-20 7.90 7.98 7.62 7.65 21.3M
2023-10-19 8.22 8.27 7.97 7.99 28.0M
2023-10-18 8.02 8.52 7.92 8.25 53.2M
2023-10-17 7.64 8.06 7.53 8.02 29.8M
2023-10-16 7.70 7.72 7.60 7.65 8.3M
2023-10-13 7.71 7.76 7.67 7.69 6.4M
2023-10-12 7.79 7.82 7.62 7.73 9.1M
2023-10-11 7.81 7.84 7.72 7.78 9.4M
2023-10-10 7.70 7.79 7.69 7.75 9.3M
2023-10-09 7.88 7.88 7.66 7.74 12.1M
2023-09-28 7.60 7.88 7.59 7.82 22.4M
2023-09-27 7.56 7.64 7.48 7.50 8.3M
2023-09-26 7.62 7.62 7.49 7.49 6.6M
2023-09-25 7.70 7.82 7.56 7.62 10.1M
2023-09-22 7.59 7.72 7.38 7.69 17.0M
2023-09-21 7.44 8.00 7.40 7.64 25.4M
2023-09-20 7.40 7.58 7.33 7.41 6.8M
2023-09-19 7.60 7.60 7.35 7.36 8.4M
2023-09-18 7.57 7.65 7.50 7.58 5.3M
2023-09-15 7.73 7.73 7.56 7.61 7.9M
2023-09-14 7.68 7.96 7.58 7.67 11.0M
2023-09-13 7.82 7.89 7.62 7.68 14.8M
2023-09-12 7.99 8.08 7.91 7.94 19.6M
2023-09-11 7.77 8.24 7.76 7.96 26.4M
2023-09-08 7.58 7.89 7.56 7.80 14.6M
2023-09-07 7.76 7.78 7.61 7.62 6.0M
2023-09-06 7.57 7.76 7.52 7.75 8.1M
2023-09-05 7.62 7.67 7.56 7.60 6.0M
2023-09-04 7.45 7.63 7.44 7.62 7.8M
2023-09-01 7.48 7.48 7.40 7.44 3.5M
2023-08-31 7.52 7.53 7.40 7.43 4.5M
2023-08-30 7.37 7.53 7.36 7.52 7.8M
2023-08-29 7.20 7.43 7.19 7.40 6.9M
2023-08-28 7.44 7.45 7.18 7.21 10.1M
2023-08-25 7.33 7.35 7.06 7.08 9.6M
2023-08-24 7.49 7.53 7.34 7.37 5.4M
2023-08-23 7.59 7.59 7.44 7.44 6.3M
2023-08-22 7.58 7.68 7.41 7.63 7.5M
2023-08-21 7.69 7.71 7.60 7.60 4.8M
2023-08-18 7.73 7.84 7.64 7.66 5.8M
2023-08-17 7.69 7.79 7.61 7.78 5.1M
2023-08-16 7.72 7.84 7.71 7.72 5.2M
2023-08-15 7.77 7.79 7.64 7.68 4.3M
2023-08-14 7.64 7.81 7.60 7.77 6.5M
2023-08-11 7.81 7.82 7.62 7.64 6.1M
2023-08-10 7.82 7.83 7.70 7.78 6.0M
2023-08-09 7.99 8.03 7.79 7.81 8.6M
2023-08-08 8.09 8.14 7.96 7.97 8.7M
2023-08-07 8.07 8.19 7.98 8.09 10.4M
2023-08-04 8.05 8.18 8.05 8.07 10.9M
2023-08-03 8.11 8.11 7.95 8.05 13.3M
2023-08-02 7.90 8.25 7.86 8.20 19.4M
2023-08-01 7.99 8.02 7.86 7.93 9.0M
2023-07-31 8.06 8.08 7.96 7.99 13.4M
2023-07-28 7.80 8.40 7.75 8.10 28.1M
2023-07-27 7.70 7.83 7.67 7.67 5.7M
2023-07-26 7.85 7.87 7.67 7.69 6.9M
2023-07-25 7.71 7.88 7.70 7.84 7.7M
2023-07-24 7.59 7.80 7.57 7.68 5.9M
2023-07-21 7.70 7.76 7.60 7.61 7.1M
2023-07-20 7.92 7.93 7.68 7.71 10.1M
2023-07-19 7.91 7.99 7.85 7.89 4.9M
2023-07-18 8.02 8.07 7.90 7.91 6.7M
2023-07-17 8.01 8.08 7.85 8.02 8.9M
2023-07-14 8.04 8.20 8.02 8.15 8.7M
2023-07-13 8.02 8.07 7.96 8.03 8.0M
2023-07-12 8.26 8.34 8.02 8.03 13.4M
2023-07-11 8.08 8.34 8.08 8.30 11.5M
2023-07-10 8.16 8.20 8.05 8.09 9.1M
2023-07-07 8.24 8.30 8.16 8.16 9.0M
2023-07-06 8.34 8.44 8.26 8.28 9.8M
2023-07-05 8.40 8.55 8.32 8.33 16.8M
2023-07-04 8.30 8.45 8.28 8.39 12.8M
2023-07-03 8.29 8.37 8.22 8.34 13.1M
2023-06-30 8.30 8.34 8.18 8.29 11.4M
2023-06-29 8.00 8.35 7.98 8.30 18.4M
2023-06-28 8.10 8.12 7.77 8.03 12.3M
2023-06-27 7.84 8.14 7.84 8.10 12.2M
2023-06-26 8.00 8.18 7.80 7.83 14.3M
2023-06-21 8.27 8.33 8.06 8.07 13.7M
2023-06-20 8.38 8.44 8.25 8.26 14.8M
2023-06-19 8.23 8.57 8.22 8.44 23.6M
2023-06-16 8.27 8.34 8.19 8.28 14.5M
2023-06-15 8.15 8.33 8.12 8.19 14.0M
2023-06-14 8.26 8.34 8.16 8.17 17.1M
2023-06-13 8.42 8.52 8.27 8.34 21.7M
2023-06-12 8.18 8.27 8.10 8.20 15.2M
2023-06-09 8.28 8.34 8.16 8.24 20.8M
2023-06-08 8.40 8.59 8.33 8.41 30.1M
2023-06-07 8.15 8.36 8.08 8.30 21.6M
2023-06-06 8.24 8.49 8.11 8.15 27.1M
2023-06-05 8.06 8.24 8.06 8.17 11.6M
2023-06-02 8.10 8.26 8.08 8.10 14.6M
2023-06-01 8.11 8.14 8.02 8.09 13.6M
2023-05-31 8.12 8.22 8.06 8.10 18.9M
2023-05-30 7.88 8.24 7.79 8.18 32.7M
2023-05-29 7.92 8.00 7.85 7.86 13.7M
2023-05-26 7.78 7.96 7.73 7.92 14.6M
2023-05-25 7.73 7.87 7.56 7.84 17.4M
2023-05-24 7.54 7.83 7.51 7.74 14.9M
2023-05-23 7.74 7.75 7.55 7.55 10.3M
2023-05-22 7.64 7.92 7.58 7.74 15.4M
2023-05-19 7.69 7.75 7.60 7.64 8.2M
2023-05-18 7.67 7.78 7.63 7.69 13.1M
2023-05-17 7.50 7.68 7.35 7.65 12.8M
2023-05-16 7.86 8.00 7.49 7.58 25.2M
2023-05-15 7.48 7.49 7.33 7.48 9.4M
2023-05-12 7.79 7.79 7.48 7.48 12.9M
2023-05-11 7.66 7.82 7.60 7.81 11.3M
2023-05-10 7.60 7.76 7.53 7.61 9.3M
2023-05-09 7.82 7.82 7.60 7.60 13.8M
2023-05-08 7.65 7.94 7.64 7.85 15.8M
2023-05-05 7.62 7.77 7.45 7.65 18.4M
2023-05-04 7.59 7.71 7.48 7.63 20.4M
2023-04-28 7.83 7.94 7.72 7.88 16.6M
2023-04-27 7.57 7.71 7.55 7.61 9.0M
2023-04-26 7.59 7.79 7.53 7.64 11.3M
2023-04-25 7.86 7.89 7.50 7.63 14.6M
2023-04-24 7.89 8.02 7.85 7.89 9.6M
2023-04-21 8.26 8.28 7.88 7.88 20.0M
2023-04-20 8.21 8.33 8.20 8.30 10.1M
2023-04-19 8.26 8.38 8.23 8.25 10.9M
2023-04-18 8.40 8.42 8.21 8.29 13.1M
2023-04-17 8.59 8.59 8.37 8.40 15.4M
2023-04-14 8.61 8.67 8.42 8.64 15.4M
2023-04-13 8.84 8.90 8.56 8.57 22.7M
2023-04-12 8.83 8.94 8.76 8.92 26.8M
2023-04-11 8.51 8.74 8.43 8.62 15.6M
2023-04-10 8.88 8.98 8.50 8.54 21.5M
2023-04-07 8.74 8.90 8.67 8.86 15.1M
2023-04-06 8.83 8.87 8.68 8.74 20.1M
2023-04-04 9.06 9.20 8.83 8.93 32.9M
2023-04-03 8.77 9.04 8.75 8.98 23.0M
2023-03-31 8.66 8.79 8.55 8.78 17.2M
2023-03-30 8.89 8.96 8.68 8.69 16.6M
2023-03-29 8.84 8.98 8.79 8.83 18.2M
2023-03-28 9.05 9.06 8.80 8.81 20.7M
2023-03-27 9.09 9.16 8.93 9.02 24.9M
2023-03-24 9.08 9.23 9.01 9.16 34.7M
2023-03-23 8.88 9.25 8.84 9.13 45.6M
2023-03-22 8.63 9.02 8.60 8.95 36.6M
2023-03-21 8.72 8.75 8.56 8.71 21.2M
2023-03-20 8.97 9.00 8.65 8.66 32.5M
2023-03-17 8.72 9.08 8.69 8.90 46.1M
2023-03-16 8.97 8.97 8.64 8.64 53.9M
2023-03-15 9.29 9.39 9.11 9.12 43.0M
2023-03-14 9.70 9.81 9.32 9.33 70.5M
2023-03-13 9.24 9.54 9.11 9.45 55.3M
2023-03-10 9.12 9.47 9.07 9.34 64.2M
2023-03-09 9.16 9.23 9.03 9.23 43.5M
2023-03-08 9.17 9.24 9.08 9.16 43.3M
2023-03-07 9.30 9.35 9.03 9.03 56.5M
2023-03-06 9.23 9.35 9.16 9.35 64.4M
2023-03-03 9.66 9.72 9.22 9.26 131.8M
2023-03-02 10.50 10.74 9.88 9.98 185.2M
2023-03-01 11.08 11.08 10.33 10.44 234.3M
2023-02-28 10.07 10.07 10.07 10.07 17.8M
2023-02-27 8.80 9.15 8.72 9.15 37.0M
2023-02-24 8.24 8.34 8.22 8.32 15.1M
2023-02-23 8.38 8.46 8.20 8.24 17.0M
2023-02-22 8.44 8.45 8.28 8.33 21.1M
2023-02-21 8.55 8.68 8.36 8.46 28.0M
2023-02-20 8.50 8.64 8.31 8.62 29.1M
2023-02-17 8.39 8.53 8.31 8.49 34.5M
2023-02-16 8.78 8.90 8.33 8.40 65.9M
2023-02-15 8.80 9.07 8.61 8.96 88.7M
2023-02-14 9.21 9.76 8.90 9.00 145.2M
2023-02-13 8.22 8.87 8.10 8.87 36.6M
2023-02-10 7.86 8.40 7.83 8.06 30.1M
2023-02-09 7.73 7.91 7.67 7.89 13.0M
2023-02-08 7.90 7.90 7.70 7.71 14.8M
2023-02-07 7.88 7.92 7.78 7.92 12.4M
2023-02-06 7.91 8.05 7.88 7.91 11.8M
2023-02-03 8.00 8.01 7.84 7.98 21.7M
2023-02-02 7.80 8.14 7.73 8.09 36.1M
2023-02-01 7.63 7.82 7.62 7.82 22.8M
2023-01-31 7.60 7.67 7.51 7.67 20.0M
2023-01-30 7.61 7.76 7.52 7.67 29.4M
2023-01-20 7.51 7.70 7.43 7.45 27.3M
2023-01-19 7.69 7.73 7.30 7.41 56.9M
2023-01-18 8.16 8.57 7.55 8.11 81.7M
2023-01-17 7.10 7.79 7.08 7.79 13.5M
2023-01-16 7.09 7.11 7.03 7.08 4.1M
2023-01-13 7.05 7.09 7.00 7.03 2.3M
2023-01-12 7.01 7.12 7.00 7.05 2.8M
2023-01-11 7.10 7.13 7.00 7.01 3.5M
2023-01-10 7.08 7.10 7.01 7.04 2.5M
2023-01-09 7.15 7.15 7.06 7.08 3.9M
2023-01-06 7.09 7.18 7.04 7.10 5.3M
2023-01-05 7.13 7.13 7.05 7.09 3.5M
2023-01-04 7.11 7.19 7.05 7.11 5.6M
2023-01-03 6.82 7.19 6.80 7.10 7.0M