Xiamen Voke Mold Plastic Engineering (301196)

301196
🏛️ China →
95.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 105.53 107.30 105.22 107.11 417.7K
09:35 107.25 107.29 106.05 106.05 116.4K
09:40 106.12 106.53 104.20 104.64 184.9K
09:45 104.66 104.68 103.10 103.20 244.6K
09:50 103.11 104.50 103.11 104.08 107.2K
09:55 103.88 105.26 103.88 105.20 104.4K
10:00 105.20 106.06 105.10 105.44 124.1K
10:05 105.47 105.76 104.27 105.40 60.3K
10:10 105.31 105.78 104.94 105.47 116.6K
10:15 105.46 106.52 105.21 105.47 108.2K
10:20 105.27 106.30 105.25 106.26 76.7K
10:25 106.23 106.54 105.68 106.01 77.3K
10:30 106.04 106.15 105.45 105.45 25.4K
10:35 105.46 105.51 104.93 104.94 70.0K
10:40 104.99 105.15 104.56 104.74 71.5K
10:45 104.74 105.28 104.50 104.50 108.8K
10:50 104.58 104.97 104.20 104.24 58.4K
10:55 104.24 104.61 104.04 104.20 78.3K
11:00 104.57 104.68 104.26 104.31 25.7K
11:05 104.43 104.85 104.30 104.30 29.0K
11:10 104.35 104.45 104.16 104.25 32.0K
11:15 104.24 104.70 104.16 104.23 51.0K
11:20 104.24 104.38 104.17 104.26 22.0K
11:25 104.25 104.87 104.25 104.33 22.0K
11:30 104.26 104.26 104.26 104.26 1.0K
13:00 104.21 104.22 103.40 103.60 200.9K
13:05 103.55 103.95 103.28 103.28 63.5K
13:10 103.26 103.30 102.90 103.13 146.1K
13:15 103.31 103.31 102.90 103.10 70.2K
13:20 103.09 103.46 103.09 103.20 29.2K
13:25 103.20 103.20 102.35 102.51 140.6K
13:30 102.36 102.41 102.00 102.11 113.3K
13:35 102.06 102.58 102.06 102.38 38.5K
13:40 102.38 102.87 102.30 102.78 55.7K
13:45 102.40 102.84 102.40 102.75 26.9K
13:50 102.75 103.22 102.35 103.00 38.3K
13:55 102.94 103.50 102.86 103.50 22.7K
14:00 103.50 103.99 103.43 103.45 37.2K
14:05 103.45 103.70 103.26 103.28 22.2K
14:10 103.53 103.68 103.43 103.51 17.1K
14:15 103.53 103.53 103.01 103.48 18.4K
14:20 103.48 103.48 103.00 103.34 37.7K
14:25 103.00 103.70 102.50 103.65 106.2K
14:30 103.65 103.68 103.20 103.47 31.9K
14:35 103.24 103.47 103.00 103.40 51.4K
14:40 103.20 103.21 103.06 103.10 22.8K
14:45 103.08 103.35 103.07 103.20 42.5K
14:50 103.22 103.22 102.50 102.74 96.1K
14:55 102.73 102.80 102.70 102.78 42.0K
15:40 102.73 102.73 102.73 102.73 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 101.01 101.37 95.05 95.05 4.9M
2025-09-25 105.30 107.40 102.00 102.73 3.8M
2025-09-24 107.41 109.88 104.00 105.40 3.4M
2025-09-23 108.98 111.79 103.81 106.23 3.6M
2025-09-22 105.00 111.97 105.00 109.35 4.0M
2025-09-19 108.88 108.88 102.28 106.08 5.2M
2025-09-18 117.02 122.33 108.00 109.27 8.4M
2025-09-17 113.41 116.99 109.00 113.41 6.6M
2025-09-16 98.49 114.85 98.11 114.35 9.6M
2025-09-15 99.89 104.40 98.34 98.40 4.1M
2025-09-12 101.30 107.67 99.01 99.91 5.9M
2025-09-11 100.50 102.60 96.56 101.80 5.3M
2025-09-10 103.90 105.70 97.60 101.33 5.4M
2025-09-09 108.80 108.88 104.33 105.69 4.8M
2025-09-08 103.71 114.00 103.71 111.35 7.2M
2025-09-05 99.17 106.20 97.84 104.12 4.4M
2025-09-04 102.98 105.50 96.83 98.70 5.4M
2025-09-03 109.85 110.98 101.00 103.50 6.1M
2025-09-02 102.18 114.75 97.96 109.81 10.7M
2025-09-01 101.00 103.12 94.71 101.00 7.0M
2025-08-29 99.94 105.55 99.90 103.08 7.9M
2025-08-28 99.00 99.39 94.50 97.73 5.9M
2025-08-27 91.00 104.16 91.00 99.00 10.4M
2025-08-26 95.84 95.84 92.66 92.99 4.7M
2025-08-25 94.02 98.06 94.00 96.75 6.3M
2025-08-22 94.63 95.70 93.12 94.80 4.2M
2025-08-21 97.08 97.57 93.50 94.80 4.8M
2025-08-20 97.23 97.86 94.70 96.73 4.6M
2025-08-19 99.00 105.76 94.48 98.00 9.8M
2025-08-18 106.13 106.23 98.50 101.22 9.0M
2025-08-15 98.32 110.66 97.00 106.39 9.7M
2025-08-14 102.01 103.00 98.20 98.20 6.5M
2025-08-13 95.02 105.20 94.20 102.50 11.8M
2025-08-12 86.10 92.50 85.83 89.82 8.6M
2025-08-11 84.29 88.00 82.02 86.20 8.7M
2025-08-08 79.97 81.38 78.66 80.88 4.3M
2025-08-07 81.60 82.36 78.00 81.02 8.2M
2025-08-06 78.41 83.37 78.30 80.80 9.7M
2025-08-05 85.02 90.97 76.58 79.56 13.1M
2025-08-04 70.70 78.80 70.56 78.49 9.1M
2025-08-01 72.40 72.90 70.02 70.55 4.4M
2025-07-31 73.01 74.91 71.85 72.40 3.8M
2025-07-30 75.90 76.58 72.99 73.55 4.5M
2025-07-29 81.69 81.95 74.77 75.90 8.8M
2025-07-28 82.08 83.88 81.66 82.30 3.1M
2025-07-25 81.58 82.55 80.50 81.80 3.0M
2025-07-24 83.32 84.84 81.42 81.98 4.2M
2025-07-23 81.01 85.52 80.07 84.48 5.6M
2025-07-22 83.30 86.39 81.87 82.08 6.0M
2025-07-21 83.63 84.90 80.50 83.25 6.7M
2025-07-18 83.66 84.00 80.70 83.24 6.4M
2025-07-17 79.52 86.52 79.52 83.66 10.2M
2025-07-16 71.50 82.49 69.20 79.04 11.6M
2025-07-15 69.95 71.85 69.10 71.68 6.4M
2025-07-14 65.60 70.97 64.53 70.46 7.8M
2025-07-11 64.23 67.98 63.71 65.65 4.2M
2025-07-10 66.09 66.99 63.18 64.18 3.8M
2025-07-09 69.20 69.91 66.10 66.60 4.4M
2025-07-08 65.00 68.48 64.50 68.33 4.2M
2025-07-07 66.00 67.61 64.68 65.01 3.1M
2025-07-04 67.05 67.58 63.67 63.90 3.6M
2025-07-03 66.55 69.58 66.46 67.35 3.4M
2025-07-02 67.40 68.20 65.85 66.83 2.4M
2025-07-01 67.50 69.18 66.47 67.59 3.0M
2025-06-30 66.77 69.48 65.90 67.67 3.2M
2025-06-27 68.32 68.75 66.60 66.79 3.5M
2025-06-26 67.20 70.88 67.20 68.01 6.5M
2025-06-25 62.60 68.21 62.06 67.97 7.5M
2025-06-24 57.98 65.38 57.81 62.45 6.2M
2025-06-23 57.69 58.69 57.20 57.63 3.0M
2025-06-20 61.02 63.02 57.81 57.99 6.6M
2025-06-19 64.01 68.10 62.21 62.42 5.9M
2025-06-18 63.50 65.25 61.85 64.96 4.6M
2025-06-17 67.03 67.63 63.71 63.90 3.7M
2025-06-16 68.30 70.21 66.65 67.18 2.7M
2025-06-13 70.80 71.05 67.81 67.87 4.2M
2025-06-12 69.70 72.45 68.07 71.37 7.4M
2025-06-11 64.43 72.60 64.36 70.00 9.3M
2025-06-10 69.00 70.70 64.30 65.30 6.0M
2025-06-09 70.00 71.08 68.01 68.89 4.8M
2025-06-06 68.95 70.15 66.54 70.12 7.6M
2025-06-05 63.28 71.49 63.00 70.65 10.8M
2025-06-04 60.05 62.77 59.50 61.90 4.4M
2025-06-03 57.88 60.45 57.88 59.92 3.0M
2025-05-30 60.60 61.60 57.91 58.50 2.6M
2025-05-29 60.09 61.74 59.81 60.88 3.8M
2025-05-28 57.68 61.12 57.08 60.88 6.0M
2025-05-27 59.42 59.79 57.29 57.36 3.1M
2025-05-26 59.70 60.18 58.96 59.59 2.4M
2025-05-23 60.50 61.59 59.47 59.47 2.7M
2025-05-22 61.01 61.99 60.44 60.70 2.1M
2025-05-21 62.66 63.19 61.00 61.01 3.6M
2025-05-20 63.47 64.86 63.05 63.17 2.7M
2025-05-19 66.50 66.78 62.70 64.11 5.1M
2025-05-16 64.63 69.16 64.00 66.87 5.5M
2025-05-15 66.73 67.19 64.21 64.37 4.6M
2025-05-14 67.62 69.50 66.51 67.20 5.0M
2025-05-13 67.53 69.90 65.56 67.30 4.7M
2025-05-12 66.50 68.25 66.46 66.63 4.2M
2025-05-09 67.21 67.99 64.40 65.39 4.8M
2025-05-08 68.00 70.44 66.67 67.12 6.6M
2025-05-07 68.72 73.00 67.40 69.15 9.3M
2025-05-06 68.42 69.30 65.88 68.32 8.6M
2025-04-30 70.37 70.92 65.80 66.18 9.8M
2025-04-29 63.00 71.80 59.46 70.01 13.2M
2025-04-28 59.10 60.50 58.18 59.95 4.4M
2025-04-25 60.42 61.40 59.55 60.49 5.2M
2025-04-24 58.50 63.56 58.01 60.93 9.8M
2025-04-23 51.39 60.36 50.61 58.56 10.0M
2025-04-22 48.11 52.67 47.77 50.30 6.5M
2025-04-21 45.50 50.00 44.80 49.81 5.1M
2025-04-18 45.09 45.89 44.71 45.26 1.8M
2025-04-17 45.33 46.15 44.85 45.19 1.7M
2025-04-16 46.20 46.62 44.49 45.30 2.6M
2025-04-15 46.35 47.20 45.46 46.25 2.8M
2025-04-14 47.05 47.99 46.12 46.59 3.3M
2025-04-11 42.83 46.80 42.83 45.92 4.8M
2025-04-10 44.77 46.13 43.20 43.68 5.6M
2025-04-09 38.96 41.77 36.00 40.96 4.5M
2025-04-08 41.75 42.70 39.21 40.71 5.2M
2025-04-07 46.20 48.51 41.59 41.59 3.9M
2025-04-03 53.14 54.27 51.32 51.99 2.5M
2025-04-02 52.00 54.98 51.75 53.95 3.3M
2025-04-01 53.33 53.85 52.00 52.31 2.3M
2025-03-31 53.04 53.50 51.08 52.90 3.6M
2025-03-28 55.38 56.65 53.79 54.36 2.8M
2025-03-27 55.43 58.19 53.53 55.83 5.1M
2025-03-26 56.20 58.39 54.59 54.59 4.6M
2025-03-25 56.04 59.25 56.01 56.93 5.2M
2025-03-24 56.80 58.38 53.92 56.48 5.3M
2025-03-21 60.00 60.00 56.41 57.10 6.5M
2025-03-20 62.11 62.90 58.88 60.16 9.2M
2025-03-19 58.39 64.60 56.66 63.15 10.8M
2025-03-18 55.01 60.88 54.73 58.74 8.4M
2025-03-17 53.45 55.96 52.70 55.07 4.7M
2025-03-14 52.66 54.23 51.71 53.40 5.1M
2025-03-13 55.68 57.89 51.64 52.57 6.3M
2025-03-12 55.10 57.20 54.72 55.80 4.4M
2025-03-11 54.80 55.94 54.00 55.39 4.8M
2025-03-10 55.97 57.25 55.00 56.85 5.0M
2025-03-07 53.85 58.49 53.85 56.39 8.0M
2025-03-06 54.50 57.35 54.10 54.98 8.1M
2025-03-05 51.00 52.59 50.05 52.31 6.1M
2025-03-04 50.20 53.50 50.20 51.58 5.6M
2025-03-03 51.50 53.20 50.53 51.12 6.3M
2025-02-28 55.99 56.09 50.50 50.60 8.6M
2025-02-27 54.00 56.73 53.24 56.43 9.0M
2025-02-26 52.25 59.87 52.25 54.33 13.2M
2025-02-25 48.71 55.55 48.70 53.79 12.2M
2025-02-24 46.99 47.74 44.50 47.15 8.0M
2025-02-21 44.00 49.63 43.04 47.85 11.1M
2025-02-20 42.48 48.45 41.66 44.26 12.4M
2025-02-19 35.68 42.93 35.62 42.45 10.2M
2025-02-18 35.69 36.77 35.69 35.90 2.6M
2025-02-17 35.57 35.78 35.18 35.46 0.8M
2025-02-14 35.19 35.64 35.19 35.40 0.7M
2025-02-13 35.99 36.25 35.30 35.33 1.1M
2025-02-12 35.79 36.63 35.25 36.11 1.5M
2025-02-11 35.89 36.10 35.45 35.63 1.2M
2025-02-10 35.51 35.70 35.06 35.58 1.0M
2025-02-07 35.33 35.94 35.33 35.63 1.3M
2025-02-06 34.76 35.56 34.57 35.49 1.2M
2025-02-05 35.30 35.50 34.14 34.66 1.6M
2025-01-27 35.27 35.80 35.13 35.31 0.9M
2025-01-24 35.30 35.60 35.05 35.36 1.1M
2025-01-23 35.79 35.97 35.25 35.52 1.4M
2025-01-22 35.43 36.18 35.10 35.60 1.6M
2025-01-21 34.40 35.98 34.33 35.44 1.9M
2025-01-20 33.80 34.61 33.68 34.42 1.4M
2025-01-17 33.00 33.76 33.00 33.67 0.8M
2025-01-16 33.46 33.74 32.93 33.20 0.9M
2025-01-15 33.80 33.89 33.26 33.46 0.9M
2025-01-14 33.00 33.95 32.60 33.88 1.3M
2025-01-13 31.88 33.68 31.70 33.04 1.2M
2025-01-10 32.54 33.32 32.32 32.37 1.1M
2025-01-09 31.81 33.46 31.79 32.32 1.0M
2025-01-08 31.97 32.54 31.46 32.22 1.0M
2025-01-07 31.55 31.93 31.36 31.84 0.5M
2025-01-06 31.20 31.78 30.82 31.54 0.6M
2025-01-03 32.30 32.54 31.38 31.41 0.8M
2025-01-02 32.81 33.28 32.02 32.22 0.9M