Xin Hee (003016)

003016
🏛️ China →
7.93
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 8.01 8.17 8.01 8.17 1.8M
2023-12-28 7.99 8.11 7.88 8.08 2.4M
2023-12-27 7.95 8.01 7.86 7.99 2.2M
2023-12-26 8.06 8.10 7.90 7.97 2.3M
2023-12-25 8.18 8.18 7.94 8.02 2.8M
2023-12-22 8.27 8.31 8.12 8.14 3.0M
2023-12-21 8.05 8.27 8.00 8.25 3.3M
2023-12-20 8.21 8.27 8.10 8.11 2.3M
2023-12-19 8.28 8.31 8.16 8.23 2.3M
2023-12-18 8.36 8.39 8.24 8.27 2.1M
2023-12-15 8.36 8.42 8.32 8.40 2.3M
2023-12-14 8.35 8.46 8.33 8.35 2.4M
2023-12-13 8.39 8.41 8.32 8.32 2.0M
2023-12-12 8.28 8.42 8.25 8.41 2.3M
2023-12-11 8.27 8.36 8.17 8.28 4.1M
2023-12-08 8.53 8.59 8.24 8.27 5.6M
2023-12-07 8.62 8.67 8.50 8.54 3.1M
2023-12-06 8.58 8.67 8.57 8.61 2.4M
2023-12-05 8.76 8.77 8.58 8.58 3.1M
2023-12-04 8.80 8.85 8.74 8.76 3.0M
2023-12-01 8.70 8.83 8.67 8.79 2.7M
2023-11-30 8.75 8.78 8.64 8.69 3.1M
2023-11-29 8.80 8.86 8.74 8.75 2.9M
2023-11-28 8.71 8.86 8.65 8.81 3.3M
2023-11-27 8.83 8.87 8.66 8.72 3.7M
2023-11-24 8.88 8.92 8.76 8.79 3.0M
2023-11-23 8.79 8.89 8.79 8.88 3.0M
2023-11-22 8.85 8.91 8.80 8.80 3.0M
2023-11-21 8.93 8.97 8.86 8.88 3.9M
2023-11-20 8.89 8.93 8.78 8.92 3.5M
2023-11-17 8.85 8.87 8.77 8.85 2.9M
2023-11-16 8.85 8.91 8.81 8.82 3.7M
2023-11-15 8.83 8.88 8.80 8.85 3.1M
2023-11-14 8.81 8.83 8.75 8.83 3.2M
2023-11-13 8.75 8.81 8.68 8.80 2.7M
2023-11-10 8.72 8.74 8.62 8.71 2.8M
2023-11-09 8.71 8.75 8.66 8.71 3.3M
2023-11-08 8.76 8.80 8.69 8.73 2.9M
2023-11-07 8.71 8.81 8.63 8.78 3.8M
2023-11-06 8.62 8.73 8.59 8.73 3.7M
2023-11-03 8.56 8.63 8.48 8.62 3.8M
2023-11-02 8.59 8.61 8.47 8.53 3.0M
2023-11-01 8.58 8.65 8.53 8.60 2.8M
2023-10-31 8.61 8.68 8.52 8.60 4.8M
2023-10-30 8.82 8.84 8.63 8.65 6.5M
2023-10-27 8.71 8.92 8.65 8.80 5.1M
2023-10-26 8.69 8.76 8.62 8.73 3.6M
2023-10-25 8.60 8.70 8.55 8.66 4.4M
2023-10-24 8.32 8.58 8.26 8.57 6.1M
2023-10-23 8.41 8.47 8.19 8.24 4.7M
2023-10-20 8.41 8.53 8.35 8.42 4.6M
2023-10-19 8.46 8.54 8.40 8.40 4.9M
2023-10-18 8.69 8.73 8.47 8.49 6.0M
2023-10-17 8.72 8.88 8.66 8.74 5.3M
2023-10-16 8.69 8.78 8.64 8.69 4.5M
2023-10-13 8.86 8.87 8.67 8.69 8.4M
2023-10-12 8.94 8.97 8.86 8.90 4.7M
2023-10-11 8.92 9.01 8.90 8.93 5.7M
2023-10-10 9.00 9.04 8.90 8.92 4.9M
2023-10-09 9.08 9.11 8.95 9.00 6.6M
2023-09-28 8.85 9.10 8.85 9.06 11.3M
2023-09-27 8.93 8.99 8.85 8.85 10.0M
2023-09-26 9.14 9.14 8.97 8.97 11.9M
2023-09-25 9.19 9.24 9.10 9.15 11.6M
2023-09-22 9.17 9.29 9.12 9.24 12.7M
2023-09-21 9.42 9.50 9.24 9.26 16.9M
2023-09-20 9.49 9.84 9.41 9.53 22.2M
2023-09-19 10.05 10.30 9.64 9.64 35.6M
2023-09-18 10.72 11.26 10.71 10.71 39.9M
2023-09-15 12.05 13.04 10.85 11.90 58.7M
2023-09-14 11.88 11.88 11.88 11.88 6.5M
2023-09-13 10.80 10.80 10.80 10.80 3.3M
2023-09-12 9.90 9.90 9.80 9.82 0.9M
2023-09-11 9.92 10.00 9.86 9.89 1.2M
2023-09-08 9.97 10.00 9.85 9.95 0.8M
2023-09-07 10.00 10.04 9.93 9.94 1.4M
2023-09-06 10.10 10.10 9.95 10.03 1.4M
2023-09-05 10.05 10.11 9.98 10.07 2.1M
2023-09-04 9.88 10.10 9.88 10.05 2.1M
2023-09-01 9.71 9.91 9.71 9.88 2.3M
2023-08-31 9.79 9.79 9.60 9.74 2.0M
2023-08-30 9.53 9.75 9.53 9.69 1.7M
2023-08-29 9.11 9.54 9.10 9.48 2.7M
2023-08-28 9.53 9.69 9.04 9.11 3.5M
2023-08-25 9.32 9.38 9.13 9.14 1.5M
2023-08-24 9.49 9.49 9.28 9.35 1.1M
2023-08-23 9.60 9.63 9.38 9.43 1.3M
2023-08-22 9.79 9.79 9.40 9.56 1.6M
2023-08-21 9.75 9.87 9.62 9.72 1.6M
2023-08-18 9.77 9.83 9.68 9.71 1.4M
2023-08-17 9.60 9.78 9.51 9.77 1.9M
2023-08-16 9.62 9.78 9.47 9.60 2.4M
2023-08-15 9.45 9.62 9.45 9.62 1.6M
2023-08-14 9.45 9.48 9.29 9.45 1.2M
2023-08-11 9.80 9.80 9.45 9.46 2.7M
2023-08-10 9.57 9.82 9.32 9.80 1.9M
2023-08-09 9.75 9.75 9.52 9.55 1.7M
2023-08-08 9.80 9.85 9.69 9.78 1.3M
2023-08-07 9.79 9.90 9.71 9.78 1.6M
2023-08-04 9.97 10.04 9.78 9.80 2.2M
2023-08-03 10.12 10.18 9.91 9.93 3.0M
2023-08-02 10.28 10.38 10.05 10.10 3.3M
2023-08-01 10.48 10.50 10.19 10.28 2.3M
2023-07-31 10.30 10.46 10.19 10.41 3.4M
2023-07-28 10.08 10.40 9.92 10.29 4.8M
2023-07-27 10.15 10.21 10.03 10.05 1.5M
2023-07-26 10.18 10.20 10.07 10.15 1.8M
2023-07-25 10.10 10.22 10.02 10.12 2.0M
2023-07-24 10.17 10.33 10.05 10.08 2.7M
2023-07-21 10.15 10.27 10.01 10.17 3.1M
2023-07-20 9.94 10.19 9.92 10.13 3.2M
2023-07-19 9.90 10.09 9.90 9.91 3.9M
2023-07-18 10.10 10.33 9.95 9.99 7.2M
2023-07-17 10.03 10.20 9.95 10.00 3.6M
2023-07-14 10.06 10.06 9.98 10.00 0.9M
2023-07-13 9.99 10.08 9.89 10.02 1.3M
2023-07-12 10.15 10.15 9.93 9.95 1.4M
2023-07-11 10.10 10.19 10.03 10.15 1.0M
2023-07-10 10.00 10.18 9.99 10.09 1.4M
2023-07-07 10.07 10.10 9.96 10.00 1.6M
2023-07-06 10.12 10.22 10.04 10.07 1.5M
2023-07-05 10.29 10.29 10.06 10.10 2.0M
2023-07-04 10.24 10.27 10.13 10.25 2.1M
2023-07-03 10.03 10.25 10.03 10.20 3.0M
2023-06-30 9.86 10.15 9.85 10.10 3.0M
2023-06-29 9.54 9.95 9.51 9.85 4.0M
2023-06-28 9.50 9.60 9.21 9.52 2.7M
2023-06-27 9.22 9.56 9.15 9.50 4.6M
2023-06-26 9.32 9.32 9.09 9.15 2.5M
2023-06-21 9.46 9.61 9.29 9.31 3.9M
2023-06-20 9.77 9.80 9.45 9.53 3.3M
2023-06-19 9.92 9.96 9.73 9.76 2.4M
2023-06-16 9.96 10.08 9.87 9.93 3.4M
2023-06-15 10.13 10.13 9.88 9.91 2.0M
2023-06-14 10.32 10.36 10.21 10.32 1.6M
2023-06-13 10.22 10.36 10.21 10.34 1.7M
2023-06-12 10.10 10.24 9.98 10.21 1.9M
2023-06-09 10.18 10.18 10.06 10.14 1.2M
2023-06-08 10.31 10.31 10.07 10.14 1.8M
2023-06-07 10.10 10.32 10.02 10.27 2.6M
2023-06-06 10.23 10.29 10.05 10.06 2.3M
2023-06-05 10.14 10.31 10.07 10.30 2.5M
2023-06-02 10.16 10.19 10.02 10.10 1.9M
2023-06-01 10.00 10.25 9.84 10.08 3.8M
2023-05-31 10.00 10.11 9.92 9.96 2.5M
2023-05-30 9.90 10.08 9.78 10.03 5.3M
2023-05-29 10.22 10.22 9.96 9.98 2.8M
2023-05-26 10.30 10.30 10.05 10.13 2.4M
2023-05-25 10.25 10.38 10.11 10.21 2.9M
2023-05-24 10.42 10.42 10.17 10.23 4.4M
2023-05-23 10.41 10.75 10.34 10.48 4.5M
2023-05-22 10.32 10.46 10.32 10.42 1.9M
2023-05-19 10.43 10.43 10.18 10.38 2.8M
2023-05-18 10.46 10.49 10.31 10.44 2.6M
2023-05-17 10.50 10.57 10.36 10.42 3.1M
2023-05-16 10.80 10.86 10.32 10.57 5.8M
2023-05-15 11.07 11.16 10.36 10.89 8.3M
2023-05-12 10.88 11.71 10.84 11.28 11.1M
2023-05-11 10.74 11.05 10.62 10.88 3.8M
2023-05-10 10.66 10.87 10.51 10.82 2.8M
2023-05-09 10.94 10.94 10.58 10.81 4.4M
2023-05-08 11.09 11.16 10.90 10.91 2.3M
2023-05-05 11.25 11.28 11.07 11.07 2.5M
2023-05-04 11.07 11.43 10.93 11.28 5.3M
2023-04-28 10.89 11.20 10.86 11.18 4.0M
2023-04-27 10.75 11.00 10.72 10.79 2.3M
2023-04-26 10.70 10.96 10.60 10.82 3.4M
2023-04-25 11.17 11.24 10.60 10.78 4.6M
2023-04-24 10.82 11.29 10.81 11.17 4.3M
2023-04-21 11.17 11.25 10.80 11.01 4.8M
2023-04-20 11.49 11.71 11.16 11.23 6.8M
2023-04-19 11.11 11.53 10.74 11.53 10.1M
2023-04-18 11.38 11.38 11.00 11.25 5.1M
2023-04-17 11.45 11.56 11.20 11.35 5.6M
2023-04-14 11.50 11.65 11.21 11.46 8.6M
2023-04-13 11.54 11.69 11.36 11.51 5.4M
2023-04-12 11.45 11.58 11.35 11.54 4.3M
2023-04-11 11.31 11.52 11.12 11.48 5.4M
2023-04-10 11.52 11.78 11.26 11.35 11.2M
2023-04-07 11.71 11.83 11.31 11.65 12.6M
2023-04-06 12.06 12.06 11.66 11.72 11.4M
2023-04-04 11.94 12.21 11.79 12.06 11.3M
2023-04-03 11.94 12.27 11.84 12.06 14.8M
2023-03-31 11.79 12.14 11.64 12.14 16.4M
2023-03-30 11.72 12.17 11.71 11.84 19.7M
2023-03-29 11.91 12.30 11.67 12.04 20.9M
2023-03-28 11.60 12.40 11.51 12.40 34.0M
2023-03-27 10.80 11.27 10.72 11.27 10.5M
2023-03-24 10.82 10.90 10.60 10.88 8.3M
2023-03-23 10.89 11.06 10.79 10.89 5.5M
2023-03-22 11.06 11.14 10.79 10.84 7.0M
2023-03-21 10.96 11.30 10.64 11.10 9.5M
2023-03-20 11.68 11.69 10.76 10.96 15.2M
2023-03-17 11.72 11.96 11.54 11.71 11.9M
2023-03-16 11.52 12.02 11.43 11.85 16.6M
2023-03-15 11.74 11.83 11.36 11.70 17.2M
2023-03-14 12.30 12.46 11.75 11.82 25.0M
2023-03-13 11.67 12.71 11.55 12.71 18.5M
2023-03-10 11.01 11.75 10.95 11.55 13.1M
2023-03-09 11.36 11.38 10.98 11.14 11.8M
2023-03-08 11.30 11.58 11.21 11.48 13.3M
2023-03-07 11.98 12.18 11.43 11.58 19.0M
2023-03-06 12.95 12.95 11.76 12.00 22.5M
2023-03-03 14.00 14.11 12.61 12.62 40.8M
2023-03-02 12.70 13.75 12.48 13.75 27.0M
2023-03-01 12.76 13.17 12.20 12.50 32.9M
2023-02-28 12.77 12.77 12.77 12.77 7.7M
2023-02-27 10.99 11.61 10.60 11.61 15.6M
2023-02-24 10.44 10.64 10.32 10.55 3.5M
2023-02-23 10.69 10.81 10.43 10.44 3.9M
2023-02-22 10.57 10.78 10.47 10.74 3.4M
2023-02-21 10.59 10.64 10.45 10.57 3.3M
2023-02-20 10.98 10.98 10.28 10.57 6.4M
2023-02-17 10.74 10.82 10.60 10.77 3.3M
2023-02-16 10.88 11.06 10.41 10.74 5.8M
2023-02-15 10.66 10.96 10.62 10.95 5.2M
2023-02-14 10.79 10.79 10.56 10.68 3.6M
2023-02-13 10.43 10.81 10.41 10.70 7.5M
2023-02-10 10.60 10.72 10.34 10.45 12.3M
2023-02-09 10.20 11.25 10.12 10.60 18.2M
2023-02-08 9.99 10.23 9.93 10.23 4.6M
2023-02-07 9.94 10.20 9.88 9.99 5.0M
2023-02-06 9.78 9.99 9.73 9.98 5.1M
2023-02-03 9.72 9.81 9.68 9.77 3.7M
2023-02-02 9.81 9.85 9.67 9.72 4.4M
2023-02-01 10.03 10.16 9.67 9.81 8.0M
2023-01-31 10.40 10.64 9.94 9.98 11.9M
2023-01-30 10.46 10.55 10.35 10.35 5.7M
2023-01-20 10.24 10.45 10.18 10.37 5.3M
2023-01-19 10.07 10.26 10.07 10.23 6.8M
2023-01-18 9.98 10.21 9.84 10.17 8.2M
2023-01-17 9.95 10.11 9.61 9.91 10.9M
2023-01-16 9.53 10.07 9.47 10.01 10.9M
2023-01-13 8.96 9.63 8.87 9.63 10.2M
2023-01-12 8.84 9.06 8.83 8.91 1.9M
2023-01-11 9.04 9.04 8.83 8.83 1.8M
2023-01-10 9.06 9.06 8.90 9.03 1.7M
2023-01-09 9.08 9.19 8.95 9.14 3.5M
2023-01-06 9.39 9.50 9.02 9.08 4.9M
2023-01-05 9.63 9.80 9.27 9.40 7.8M
2023-01-04 9.22 9.56 9.16 9.45 5.6M
2023-01-03 9.16 9.25 9.06 9.21 2.6M