Vie Science Tech A (002590)

002590
🏛️ China →
15.29
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
2021-12-31 10.25 10.81 10.23 10.57 23.5M
2021-12-30 10.30 10.60 10.25 10.26 18.8M
2021-12-29 10.30 10.72 10.15 10.45 21.5M
2021-12-28 10.19 10.44 10.06 10.38 19.1M
2021-12-27 10.97 11.18 10.09 10.34 40.1M
2021-12-24 11.65 12.12 11.18 11.21 35.7M
2021-12-23 11.05 12.35 10.78 11.88 49.8M
2021-12-22 10.98 11.85 10.72 11.44 40.9M
2021-12-21 10.95 11.35 10.30 10.96 43.8M
2021-12-20 11.34 12.34 10.87 11.44 67.6M
2021-12-17 10.09 11.33 9.94 11.33 59.1M
2021-12-16 10.19 10.77 9.80 10.30 43.7M
2021-12-15 11.00 11.00 10.19 10.43 60.7M
2021-12-14 11.00 11.25 9.74 11.25 74.2M
2021-12-13 10.23 10.23 10.23 10.23 4.2M
2021-12-10 8.49 9.30 8.39 9.30 18.0M
2021-12-09 8.48 8.58 8.33 8.45 13.1M
2021-12-08 8.03 8.75 7.97 8.55 21.9M
2021-12-07 8.28 8.28 7.79 8.02 13.1M
2021-12-06 8.43 8.43 8.16 8.24 11.8M
2021-12-03 8.48 8.63 8.33 8.43 16.1M
2021-12-02 8.58 8.99 8.30 8.67 24.3M
2021-12-01 8.47 8.54 8.31 8.47 8.3M
2021-11-30 8.30 8.62 8.28 8.50 10.4M
2021-11-29 8.20 8.40 8.08 8.28 9.7M
2021-11-26 8.31 8.41 8.17 8.23 9.7M
2021-11-25 8.42 8.52 8.24 8.35 11.9M
2021-11-24 8.51 8.62 8.38 8.53 9.1M
2021-11-23 8.33 8.68 8.32 8.56 13.0M
2021-11-22 8.33 8.56 8.23 8.33 14.4M
2021-11-19 8.22 8.44 8.16 8.33 11.8M
2021-11-18 8.20 8.37 8.12 8.18 8.4M
2021-11-17 8.17 8.32 8.13 8.28 9.6M
2021-11-16 8.22 8.39 8.15 8.16 14.5M
2021-11-15 8.23 8.60 8.21 8.36 23.4M
2021-11-12 7.55 8.45 7.47 8.22 33.8M
2021-11-11 7.40 8.04 7.40 7.69 21.7M
2021-11-10 7.25 7.34 7.14 7.31 2.6M
2021-11-09 7.30 7.31 7.19 7.25 2.0M
2021-11-08 7.13 7.28 7.13 7.25 2.2M
2021-11-05 7.22 7.23 7.15 7.18 2.5M
2021-11-04 7.02 7.23 7.02 7.22 4.1M
2021-11-03 7.03 7.11 7.01 7.02 1.8M
2021-11-02 7.28 7.36 7.08 7.13 3.5M
2021-11-01 7.08 7.18 7.08 7.16 1.5M
2021-10-29 6.73 7.18 6.73 7.18 3.4M
2021-10-28 7.07 7.08 6.78 6.86 2.8M
2021-10-27 7.10 7.20 7.05 7.06 1.4M
2021-10-26 7.09 7.25 7.09 7.12 1.1M
2021-10-25 7.07 7.12 7.01 7.09 1.0M
2021-10-22 7.15 7.15 7.05 7.05 1.2M
2021-10-21 7.19 7.21 7.13 7.13 1.5M
2021-10-20 7.28 7.29 7.19 7.24 1.9M
2021-10-19 7.35 7.37 7.27 7.30 1.6M
2021-10-18 7.39 7.39 7.31 7.36 1.1M
2021-10-15 7.36 7.40 7.30 7.38 1.5M
2021-10-14 7.40 7.40 7.29 7.40 1.6M
2021-10-13 7.20 7.40 7.15 7.40 2.6M
2021-10-12 7.23 7.25 7.10 7.21 2.2M
2021-10-11 7.25 7.29 7.18 7.27 1.3M
2021-10-08 7.17 7.25 7.15 7.25 1.5M
2021-09-30 7.04 7.13 7.03 7.10 1.3M
2021-09-29 7.23 7.24 7.02 7.04 2.2M
2021-09-28 7.27 7.30 7.20 7.25 1.6M
2021-09-27 7.46 7.52 7.04 7.22 4.6M
2021-09-24 7.62 7.62 7.35 7.46 4.4M
2021-09-23 7.63 7.71 7.59 7.62 3.0M
2021-09-22 7.51 7.65 7.48 7.63 2.1M
2021-09-17 7.55 7.66 7.47 7.63 4.2M
2021-09-16 7.78 7.80 7.47 7.55 7.8M
2021-09-15 7.85 7.85 7.70 7.79 4.0M
2021-09-14 8.00 8.04 7.80 7.85 5.6M
2021-09-13 7.95 8.05 7.90 8.00 4.8M
2021-09-10 8.08 8.12 7.92 8.00 6.0M
2021-09-09 8.13 8.20 8.04 8.06 9.4M
2021-09-08 8.09 8.14 7.98 8.13 10.9M
2021-09-07 7.90 8.12 7.86 8.06 9.9M
2021-09-06 7.91 7.98 7.77 7.94 7.0M
2021-09-03 7.92 8.05 7.80 7.98 11.3M
2021-09-02 7.78 8.07 7.76 7.99 7.0M
2021-09-01 7.75 8.33 7.68 7.92 8.7M
2021-08-31 7.80 7.80 7.65 7.75 4.1M
2021-08-30 7.85 7.85 7.71 7.80 4.2M
2021-08-27 7.81 7.90 7.76 7.86 4.0M
2021-08-26 7.97 7.98 7.77 7.90 5.7M
2021-08-25 7.91 8.02 7.76 7.97 6.4M
2021-08-24 8.04 8.15 7.95 7.98 5.3M
2021-08-23 7.91 8.09 7.85 8.08 6.6M
2021-08-20 7.89 7.96 7.65 7.96 6.1M
2021-08-19 7.93 8.03 7.84 7.95 5.5M
2021-08-18 8.02 8.05 7.88 7.98 4.7M
2021-08-17 8.30 8.30 7.95 8.02 7.7M
2021-08-16 8.16 8.44 8.11 8.22 9.7M
2021-08-13 8.11 8.38 8.03 8.29 14.3M
2021-08-12 7.82 8.18 7.82 8.12 13.6M
2021-08-11 7.95 7.95 7.76 7.86 7.3M
2021-08-10 7.97 8.01 7.89 7.97 5.7M
2021-08-09 8.05 8.06 7.86 8.02 7.8M
2021-08-06 7.87 8.08 7.82 8.05 10.0M
2021-08-05 7.84 8.19 7.71 7.94 14.1M
2021-08-04 7.67 7.93 7.67 7.85 6.8M
2021-08-03 7.75 7.99 7.61 7.77 6.8M
2021-08-02 7.65 7.83 7.59 7.78 6.4M
2021-07-30 7.54 7.71 7.44 7.65 5.5M
2021-07-29 7.55 7.61 7.42 7.55 5.1M
2021-07-28 7.78 7.85 7.32 7.50 8.3M
2021-07-27 7.90 8.04 7.78 7.83 8.2M
2021-07-26 7.71 7.98 7.71 7.92 11.1M
2021-07-23 7.69 7.88 7.62 7.78 7.7M
2021-07-22 7.66 7.82 7.57 7.70 6.9M
2021-07-21 7.67 7.74 7.63 7.66 4.7M
2021-07-20 7.66 7.80 7.60 7.65 4.2M
2021-07-19 7.90 7.90 7.51 7.78 9.1M
2021-07-16 7.72 8.20 7.72 7.95 11.8M
2021-07-15 7.71 7.98 7.67 7.83 7.2M
2021-07-14 7.77 8.50 7.77 7.87 14.4M
2021-07-13 7.94 7.96 7.73 7.77 8.5M
2021-07-12 8.00 8.13 7.93 7.98 7.7M
2021-07-09 7.92 8.15 7.73 8.03 10.4M
2021-07-08 8.05 8.20 7.86 7.91 7.8M
2021-07-07 7.90 8.10 7.77 8.01 8.8M
2021-07-06 8.02 8.02 7.72 7.92 7.5M
2021-07-05 7.56 8.30 7.50 7.86 15.1M
2021-07-02 7.33 7.69 7.20 7.56 10.9M
2021-07-01 7.66 7.69 7.32 7.42 10.6M
2021-06-30 7.27 8.09 7.23 7.69 19.7M
2021-06-29 7.36 7.36 7.15 7.35 5.3M
2021-06-28 7.37 7.41 7.27 7.38 5.1M
2021-06-25 7.54 7.54 7.25 7.35 7.7M
2021-06-24 7.48 7.62 7.43 7.55 8.4M
2021-06-23 7.32 7.66 7.31 7.48 11.3M
2021-06-22 7.35 7.46 7.30 7.36 8.0M
2021-06-21 7.35 7.55 7.28 7.39 13.4M
2021-06-18 6.98 7.25 6.90 7.21 11.3M
2021-06-17 6.92 7.01 6.90 6.92 2.8M
2021-06-16 7.08 7.10 6.96 6.97 4.5M
2021-06-15 6.95 7.20 6.86 7.12 7.9M
2021-06-11 7.07 7.16 6.96 6.98 4.7M
2021-06-10 6.92 7.04 6.92 6.95 3.3M
2021-06-09 7.01 7.01 6.87 6.95 3.2M
2021-06-08 6.94 7.05 6.90 7.00 3.3M
2021-06-07 7.04 7.09 6.91 6.97 4.2M
2021-06-04 7.07 7.10 7.02 7.03 3.6M
2021-06-03 7.25 7.25 7.06 7.07 5.3M
2021-06-02 7.16 7.30 7.13 7.24 6.7M
2021-06-01 7.17 7.26 7.13 7.18 5.8M
2021-05-31 7.18 7.19 7.09 7.16 6.4M
2021-05-28 6.99 7.28 6.95 7.22 13.5M
2021-05-27 6.92 6.97 6.88 6.97 3.5M
2021-05-26 6.87 6.98 6.86 6.89 2.8M
2021-05-25 6.90 6.93 6.81 6.89 4.1M
2021-05-24 6.91 6.97 6.87 6.89 2.5M
2021-05-21 6.95 7.06 6.88 6.97 3.2M
2021-05-20 7.05 7.10 6.91 6.96 3.9M
2021-05-19 6.95 7.12 6.86 7.05 5.3M
2021-05-18 6.95 7.02 6.82 6.93 4.8M
2021-05-17 7.05 7.23 7.02 7.02 5.3M
2021-05-14 7.06 7.12 7.02 7.12 5.5M
2021-05-13 7.16 7.21 7.00 7.09 8.0M
2021-05-12 6.83 7.32 6.77 7.28 14.3M
2021-05-11 6.83 6.91 6.66 6.84 5.2M
2021-05-10 6.75 6.94 6.69 6.90 8.1M
2021-05-07 6.69 6.78 6.65 6.75 5.2M
2021-05-06 6.77 6.92 6.70 6.73 5.9M
2021-04-30 6.93 6.94 6.76 6.76 7.9M
2021-04-29 7.22 7.23 6.94 6.94 11.0M
2021-04-28 7.10 7.33 7.03 7.24 12.2M
2021-04-27 7.61 7.77 7.13 7.26 19.0M
2021-04-26 7.81 8.05 7.53 7.66 20.8M
2021-04-23 7.77 8.16 7.53 7.67 24.9M
2021-04-22 8.40 8.70 7.88 7.90 39.0M
2021-04-21 7.38 8.38 7.26 8.38 32.1M
2021-04-20 8.05 8.30 7.53 7.62 39.2M
2021-04-19 7.81 7.81 7.65 7.81 22.3M
2021-04-16 6.83 7.19 6.83 7.10 15.4M
2021-04-15 6.77 6.91 6.73 6.86 8.6M
2021-04-14 6.62 6.90 6.60 6.88 13.0M
2021-04-13 6.53 6.75 6.43 6.69 7.8M
2021-04-12 6.50 6.65 6.43 6.55 4.6M
2021-04-09 6.43 6.58 6.35 6.49 3.4M
2021-04-08 6.40 6.65 6.33 6.45 5.4M
2021-04-07 6.38 6.41 6.32 6.39 1.6M
2021-04-06 6.34 6.44 6.29 6.38 1.9M
2021-04-02 6.29 6.35 6.26 6.31 1.0M
2021-04-01 6.25 6.32 6.22 6.30 1.3M
2021-03-31 6.15 6.27 6.14 6.25 1.1M
2021-03-30 6.29 6.32 6.16 6.18 1.5M
2021-03-29 6.31 6.36 6.26 6.27 1.2M
2021-03-26 6.23 6.36 6.23 6.31 1.2M
2021-03-25 6.22 6.30 6.17 6.26 1.5M
2021-03-24 6.37 6.38 6.22 6.26 2.3M
2021-03-23 6.44 6.49 6.35 6.39 1.8M
2021-03-22 6.38 6.47 6.37 6.46 1.5M
2021-03-19 6.42 6.49 6.35 6.41 1.8M
2021-03-18 6.59 6.60 6.45 6.46 2.5M
2021-03-17 6.65 6.68 6.54 6.58 1.8M
2021-03-16 6.51 6.61 6.51 6.60 2.2M
2021-03-15 6.54 6.62 6.50 6.53 2.8M
2021-03-12 6.51 6.84 6.40 6.65 4.5M
2021-03-11 6.53 6.53 6.35 6.50 3.7M
2021-03-10 6.45 6.62 6.45 6.55 4.6M
2021-03-09 6.55 6.62 6.32 6.40 3.5M
2021-03-08 6.53 6.60 6.49 6.54 2.9M
2021-03-05 6.38 6.52 6.35 6.52 2.5M
2021-03-04 6.41 6.51 6.41 6.41 2.3M
2021-03-03 6.38 6.47 6.32 6.43 2.2M
2021-03-02 6.47 6.48 6.38 6.40 1.5M
2021-03-01 6.42 6.49 6.37 6.45 2.2M
2021-02-26 6.35 6.45 6.30 6.39 1.6M
2021-02-25 6.43 6.46 6.36 6.41 1.3M
2021-02-24 6.42 6.50 6.35 6.41 2.4M
2021-02-23 6.45 6.49 6.35 6.42 2.4M
2021-02-22 6.48 6.63 6.45 6.50 4.4M
2021-02-19 6.37 6.48 6.31 6.47 3.6M
2021-02-18 6.32 6.43 6.30 6.36 2.0M
2021-02-10 6.23 6.30 6.19 6.24 1.3M
2021-02-09 6.37 6.37 6.25 6.26 2.5M
2021-02-08 6.07 6.15 5.94 6.10 1.5M
2021-02-05 5.96 6.27 5.96 6.06 1.9M
2021-02-04 6.10 6.13 5.92 5.98 2.1M
2021-02-03 6.23 6.23 6.08 6.11 1.7M
2021-02-02 6.12 6.38 6.09 6.23 2.0M
2021-02-01 6.20 6.23 6.06 6.14 1.8M
2021-01-29 6.41 6.42 6.13 6.20 3.2M
2021-01-28 6.33 6.43 6.29 6.37 1.6M
2021-01-27 6.41 6.42 6.35 6.39 2.5M
2021-01-26 6.37 6.46 6.32 6.41 2.6M
2021-01-25 6.58 6.62 6.31 6.37 5.6M
2021-01-22 6.68 6.68 6.46 6.49 6.2M
2021-01-21 6.78 6.85 6.60 6.77 12.9M
2021-01-20 6.64 7.29 6.62 7.00 17.5M
2021-01-19 6.59 6.65 6.51 6.63 3.2M
2021-01-18 6.60 6.64 6.48 6.58 4.4M
2021-01-15 6.36 6.70 6.31 6.62 4.5M
2021-01-14 6.38 6.42 6.21 6.42 3.6M
2021-01-13 6.67 6.70 6.35 6.37 6.4M
2021-01-12 6.79 6.86 6.65 6.69 4.7M
2021-01-11 6.80 6.97 6.79 6.81 4.0M
2021-01-08 6.98 7.03 6.80 6.93 3.2M
2021-01-07 6.98 6.98 6.85 6.87 4.4M
2021-01-06 7.22 7.28 6.96 7.00 6.1M
2021-01-05 7.30 7.35 7.13 7.24 5.9M
2021-01-04 7.15 7.37 7.15 7.31 6.2M