Xujiahui Commerc A (002561)

002561
🏛️ China →
8.67
Última Actualización: 2025-09-26
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 10.62 10.75 10.49 10.70 42.2M
2023-12-28 10.60 10.88 10.42 10.64 64.1M
2023-12-27 9.59 10.62 9.41 10.62 46.3M
2023-12-26 9.68 10.12 9.61 9.65 26.3M
2023-12-25 9.90 10.00 9.57 9.68 23.9M
2023-12-22 9.70 10.30 9.43 9.90 33.6M
2023-12-21 9.64 9.74 9.53 9.68 11.1M
2023-12-20 9.85 9.85 9.65 9.65 11.5M
2023-12-19 9.93 10.00 9.71 9.82 19.2M
2023-12-18 10.14 10.17 9.90 9.95 28.4M
2023-12-15 10.08 10.40 10.00 10.33 37.6M
2023-12-14 10.19 10.28 9.98 10.09 24.8M
2023-12-13 10.20 10.41 10.06 10.09 28.0M
2023-12-12 10.03 10.19 9.95 10.13 26.3M
2023-12-11 9.55 10.15 9.55 9.99 31.3M
2023-12-08 10.14 10.43 9.65 9.66 41.5M
2023-12-07 10.46 10.46 9.98 10.18 45.9M
2023-12-06 11.00 11.14 10.60 10.74 57.1M
2023-12-05 10.70 11.48 10.62 11.23 73.0M
2023-12-04 10.50 11.41 10.48 11.01 74.1M
2023-12-01 11.66 12.38 10.77 10.83 105.8M
2023-11-30 10.21 11.25 10.10 11.25 49.2M
2023-11-29 10.20 10.41 10.04 10.23 33.8M
2023-11-28 9.88 10.58 9.81 10.39 51.2M
2023-11-27 10.08 10.41 9.76 10.05 43.5M
2023-11-24 9.72 10.36 9.64 10.18 56.6M
2023-11-23 10.58 10.58 9.88 10.00 77.9M
2023-11-22 10.85 10.85 10.46 10.85 37.3M
2023-11-21 8.96 9.86 8.95 9.86 38.0M
2023-11-20 8.92 8.97 8.85 8.96 4.6M
2023-11-17 8.83 8.98 8.83 8.92 4.2M
2023-11-16 8.92 8.94 8.83 8.87 3.0M
2023-11-15 8.91 8.98 8.87 8.91 4.1M
2023-11-14 8.88 8.92 8.82 8.87 2.9M
2023-11-13 8.75 8.88 8.75 8.88 4.0M
2023-11-10 8.80 8.82 8.69 8.78 3.4M
2023-11-09 8.88 8.91 8.76 8.80 3.6M
2023-11-08 8.87 8.95 8.82 8.88 4.4M
2023-11-07 8.83 8.91 8.78 8.88 5.4M
2023-11-06 8.72 8.88 8.69 8.87 6.1M
2023-11-03 8.68 8.75 8.66 8.72 3.2M
2023-11-02 8.77 8.80 8.65 8.71 3.7M
2023-11-01 8.70 8.83 8.68 8.79 5.5M
2023-10-31 8.73 8.74 8.61 8.68 4.5M
2023-10-30 8.77 8.82 8.65 8.73 5.4M
2023-10-27 8.53 8.72 8.53 8.71 5.2M
2023-10-26 8.55 8.62 8.46 8.58 4.3M
2023-10-25 8.56 8.76 8.56 8.62 5.9M
2023-10-24 8.37 8.57 8.37 8.53 5.2M
2023-10-23 8.46 8.51 8.32 8.36 4.8M
2023-10-20 8.51 8.63 8.48 8.50 5.3M
2023-10-19 8.60 8.68 8.50 8.55 4.3M
2023-10-18 8.73 8.73 8.61 8.62 4.4M
2023-10-17 8.71 8.81 8.67 8.77 4.1M
2023-10-16 8.68 8.79 8.66 8.75 4.5M
2023-10-13 8.90 8.91 8.69 8.70 6.5M
2023-10-12 8.84 8.93 8.84 8.89 3.6M
2023-10-11 8.92 8.95 8.83 8.84 4.7M
2023-10-10 8.86 9.12 8.86 8.92 6.8M
2023-10-09 9.14 9.15 8.81 8.86 10.7M
2023-09-28 9.10 9.28 9.10 9.18 4.9M
2023-09-27 9.10 9.23 9.08 9.11 5.3M
2023-09-26 9.14 9.20 9.07 9.13 4.6M
2023-09-25 9.12 9.25 9.07 9.17 5.5M
2023-09-22 8.91 9.20 8.90 9.14 6.6M
2023-09-21 9.01 9.08 8.93 8.95 5.6M
2023-09-20 9.34 9.36 9.01 9.04 13.8M
2023-09-19 9.54 9.65 9.35 9.40 11.4M
2023-09-18 9.44 9.64 9.35 9.59 15.9M
2023-09-15 9.19 9.67 9.18 9.44 17.9M
2023-09-14 9.22 9.25 9.11 9.16 4.9M
2023-09-13 9.26 9.34 9.16 9.22 7.2M
2023-09-12 9.33 9.38 9.25 9.27 5.7M
2023-09-11 9.21 9.39 9.18 9.39 6.8M
2023-09-08 9.35 9.35 9.16 9.25 6.6M
2023-09-07 9.45 9.49 9.33 9.34 7.4M
2023-09-06 9.45 9.54 9.38 9.41 7.8M
2023-09-05 9.61 9.70 9.44 9.46 11.5M
2023-09-04 9.47 9.72 9.47 9.68 20.1M
2023-09-01 9.23 9.84 9.22 9.63 26.1M
2023-08-31 9.34 9.37 9.11 9.16 9.0M
2023-08-30 9.56 9.57 9.31 9.37 10.8M
2023-08-29 9.36 9.58 9.30 9.56 8.4M
2023-08-28 9.62 9.68 9.33 9.36 12.9M
2023-08-25 9.35 9.46 9.15 9.20 9.7M
2023-08-24 9.50 9.63 9.41 9.41 8.5M
2023-08-23 9.60 9.76 9.50 9.56 8.3M
2023-08-22 9.65 9.78 9.42 9.64 10.9M
2023-08-21 9.71 9.81 9.58 9.60 11.5M
2023-08-18 10.17 10.21 9.70 9.72 22.9M
2023-08-17 9.99 10.40 9.86 10.29 25.8M
2023-08-16 9.90 10.12 9.74 10.05 15.6M
2023-08-15 9.88 10.20 9.88 10.00 17.3M
2023-08-14 9.70 10.00 9.62 9.94 10.9M
2023-08-11 10.06 10.09 9.84 9.85 11.7M
2023-08-10 10.02 10.14 9.99 10.04 11.9M
2023-08-09 10.25 10.26 10.01 10.04 14.1M
2023-08-08 10.49 10.51 10.17 10.25 15.8M
2023-08-07 10.48 10.53 10.16 10.38 26.9M
2023-08-04 10.79 10.91 10.60 10.65 34.9M
2023-08-03 10.71 11.14 10.51 10.96 43.6M
2023-08-02 10.92 11.50 10.76 11.04 50.8M
2023-08-01 11.48 11.75 10.85 10.96 82.5M
2023-07-31 10.30 11.35 10.21 11.35 67.4M
2023-07-28 10.15 10.65 10.08 10.32 47.4M
2023-07-27 10.00 10.37 9.91 10.15 36.2M
2023-07-26 9.90 10.45 9.80 10.27 48.3M
2023-07-25 10.01 10.30 9.92 10.02 33.4M
2023-07-24 9.85 10.60 9.55 10.14 45.9M
2023-07-21 10.20 10.22 9.82 9.82 39.3M
2023-07-20 9.88 10.70 9.88 10.23 59.7M
2023-07-19 9.38 9.96 9.36 9.76 35.0M
2023-07-18 9.03 9.66 9.03 9.48 27.7M
2023-07-17 9.01 9.09 8.86 9.08 6.1M
2023-07-14 9.07 9.16 9.02 9.06 6.3M
2023-07-13 9.00 9.07 9.00 9.04 4.5M
2023-07-12 9.15 9.15 8.97 8.98 6.2M
2023-07-11 9.16 9.19 9.03 9.08 8.5M
2023-07-10 8.92 9.38 8.90 9.26 17.0M
2023-07-07 8.83 9.09 8.80 8.97 7.8M
2023-07-06 8.90 8.93 8.79 8.83 4.6M
2023-07-05 9.01 9.04 8.88 8.90 5.1M
2023-07-04 8.97 9.10 8.95 9.04 7.3M
2023-07-03 8.82 9.14 8.81 9.06 11.7M
2023-06-30 8.70 8.84 8.70 8.80 4.7M
2023-06-29 8.76 8.78 8.66 8.68 5.5M
2023-06-28 8.84 8.86 8.69 8.76 5.3M
2023-06-27 8.76 8.88 8.72 8.84 5.7M
2023-06-26 8.90 8.91 8.68 8.70 8.3M
2023-06-21 9.00 9.17 8.96 9.00 9.2M
2023-06-20 9.24 9.25 9.03 9.03 12.2M
2023-06-19 9.53 9.58 9.26 9.29 19.1M
2023-06-16 9.61 10.06 9.52 9.66 26.6M
2023-06-15 9.66 10.28 9.35 9.87 38.3M
2023-06-14 9.32 10.14 9.28 9.83 34.0M
2023-06-13 9.18 9.38 9.18 9.32 7.2M
2023-06-12 9.20 9.30 9.09 9.22 9.1M
2023-06-09 9.17 9.48 9.17 9.31 12.6M
2023-06-08 9.23 9.30 9.07 9.24 10.2M
2023-06-07 9.09 9.25 9.07 9.23 8.6M
2023-06-06 9.15 9.33 9.04 9.06 10.6M
2023-06-05 9.00 9.26 8.91 9.15 9.5M
2023-06-02 8.80 9.00 8.78 8.97 8.0M
2023-06-01 8.69 8.84 8.59 8.76 6.2M
2023-05-31 8.61 8.75 8.54 8.69 5.2M
2023-05-30 8.60 8.62 8.45 8.61 5.9M
2023-05-29 8.69 8.73 8.60 8.62 4.1M
2023-05-26 8.67 8.74 8.54 8.69 4.4M
2023-05-25 8.70 8.73 8.57 8.69 5.7M
2023-05-24 8.90 8.90 8.72 8.74 5.1M
2023-05-23 8.91 9.09 8.83 8.89 5.7M
2023-05-22 8.95 8.98 8.75 8.93 5.3M
2023-05-19 8.96 9.04 8.88 8.94 5.4M
2023-05-18 9.05 9.13 8.97 9.02 4.3M
2023-05-17 8.90 9.09 8.84 9.05 5.8M
2023-05-16 9.15 9.18 8.92 8.94 6.1M
2023-05-15 9.09 9.17 8.90 9.15 7.8M
2023-05-12 9.20 9.29 9.13 9.15 5.3M
2023-05-11 9.01 9.29 9.01 9.23 7.6M
2023-05-10 9.10 9.17 9.03 9.11 4.2M
2023-05-09 9.17 9.30 9.08 9.09 6.7M
2023-05-08 9.22 9.28 9.15 9.25 4.7M
2023-05-05 9.50 9.50 9.16 9.25 6.6M
2023-05-04 9.48 9.66 9.37 9.41 7.6M
2023-04-28 9.09 9.60 9.07 9.50 13.1M
2023-04-27 9.06 9.22 9.00 9.07 8.6M
2023-04-26 9.02 9.33 9.02 9.22 8.1M
2023-04-25 9.45 9.51 8.90 9.10 10.6M
2023-04-24 9.66 9.77 9.37 9.45 8.8M
2023-04-21 9.63 10.04 9.63 9.77 10.9M
2023-04-20 9.80 9.84 9.60 9.63 9.5M
2023-04-19 10.00 10.01 9.81 9.87 9.9M
2023-04-18 10.07 10.12 9.95 10.00 7.9M
2023-04-17 9.99 10.26 9.95 10.11 8.8M
2023-04-14 10.31 10.31 10.07 10.11 13.5M
2023-04-13 10.01 10.35 9.95 10.35 19.3M
2023-04-12 10.00 10.22 9.93 10.07 10.7M
2023-04-11 9.95 10.02 9.87 10.01 7.2M
2023-04-10 10.14 10.17 9.91 9.95 10.5M
2023-04-07 10.18 10.24 10.08 10.13 9.0M
2023-04-06 10.24 10.41 10.06 10.16 14.4M
2023-04-04 10.36 10.52 10.18 10.22 14.5M
2023-04-03 10.32 10.55 10.20 10.46 20.3M
2023-03-31 10.35 10.92 10.15 10.44 33.3M
2023-03-30 9.84 10.65 9.75 10.45 32.5M
2023-03-29 9.82 9.98 9.71 9.74 8.1M
2023-03-28 9.75 9.98 9.65 9.85 11.4M
2023-03-27 9.88 9.90 9.72 9.80 8.7M
2023-03-24 9.90 10.05 9.88 9.92 7.7M
2023-03-23 9.96 9.96 9.84 9.89 6.9M
2023-03-22 9.94 10.11 9.93 10.00 9.2M
2023-03-21 9.72 10.04 9.72 10.03 11.2M
2023-03-20 9.95 9.97 9.75 9.76 9.2M
2023-03-17 9.94 10.05 9.88 9.89 8.7M
2023-03-16 10.05 10.10 9.83 9.87 10.9M
2023-03-15 10.06 10.15 10.01 10.02 9.0M
2023-03-14 10.53 10.58 9.94 10.01 18.8M
2023-03-13 10.45 10.64 10.30 10.58 12.8M
2023-03-10 11.01 11.01 10.45 10.46 22.0M
2023-03-09 11.50 11.51 11.00 11.06 24.5M
2023-03-08 11.52 11.90 11.37 11.50 23.3M
2023-03-07 11.70 11.93 11.50 11.59 37.4M
2023-03-06 11.32 12.26 11.23 12.01 62.6M
2023-03-03 10.93 11.84 10.91 11.32 43.4M
2023-03-02 11.00 11.00 10.82 10.90 9.2M
2023-03-01 11.07 11.13 10.93 11.00 8.6M
2023-02-28 10.74 11.09 10.71 11.06 16.0M
2023-02-27 10.86 10.89 10.71 10.74 6.8M
2023-02-24 10.91 10.93 10.72 10.87 8.1M
2023-02-23 11.07 11.09 10.86 10.94 13.5M
2023-02-22 10.97 11.30 10.85 11.16 20.5M
2023-02-21 11.00 11.06 10.86 10.98 9.6M
2023-02-20 10.86 11.02 10.80 11.00 11.3M
2023-02-17 10.74 10.93 10.64 10.84 10.8M
2023-02-16 11.07 11.10 10.58 10.74 14.9M
2023-02-15 11.11 11.17 10.99 11.02 10.2M
2023-02-14 11.24 11.35 11.11 11.13 12.4M
2023-02-13 10.99 11.27 10.95 11.26 18.2M
2023-02-10 10.84 11.08 10.83 11.01 13.9M
2023-02-09 10.80 10.90 10.65 10.85 11.9M
2023-02-08 11.21 11.24 10.80 10.80 18.5M
2023-02-07 11.10 11.29 11.10 11.20 11.3M
2023-02-06 11.40 11.40 11.16 11.16 16.8M
2023-02-03 11.68 11.68 11.35 11.44 27.5M
2023-02-02 11.18 11.79 10.98 11.79 44.3M
2023-02-01 11.07 11.18 10.85 11.18 18.9M
2023-01-31 11.00 11.11 10.84 11.07 13.4M
2023-01-30 11.09 11.28 11.08 11.12 20.4M
2023-01-20 10.84 11.05 10.83 10.93 14.7M
2023-01-19 10.91 11.04 10.76 10.82 17.0M
2023-01-18 11.04 11.12 10.91 10.96 16.2M
2023-01-17 11.35 11.46 10.96 11.02 25.0M
2023-01-16 11.31 11.57 11.25 11.33 27.5M
2023-01-13 11.64 11.66 11.02 11.20 38.6M
2023-01-12 12.45 12.70 11.53 11.66 56.8M
2023-01-11 13.34 13.44 12.40 12.81 51.6M
2023-01-10 12.90 13.94 12.90 13.46 59.6M
2023-01-09 12.80 13.42 12.69 13.03 37.1M
2023-01-06 13.76 14.07 13.16 13.18 61.4M
2023-01-05 13.35 14.07 12.73 14.05 78.4M
2023-01-04 13.68 14.18 13.38 13.49 72.1M
2023-01-03 14.18 14.99 13.40 13.88 114.2M