Zbit Semiconductor (688416)

688416
🏛️ China →
48.90
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 57.38 58.65 56.60 58.59 0.9M
2023-12-28 56.31 57.80 55.75 56.56 0.9M
2023-12-27 54.49 57.51 54.10 56.68 1.1M
2023-12-26 54.31 54.95 53.33 54.18 0.8M
2023-12-25 56.12 58.02 53.73 54.18 1.2M
2023-12-22 60.80 60.86 57.51 58.09 0.8M
2023-12-21 58.20 60.10 57.53 59.60 0.7M
2023-12-20 59.62 60.07 57.85 58.26 0.8M
2023-12-19 58.28 59.73 58.00 58.92 0.5M
2023-12-18 60.21 60.27 58.39 58.70 0.7M
2023-12-15 62.55 62.55 59.81 60.27 0.8M
2023-12-14 62.30 64.44 61.88 62.48 1.0M
2023-12-13 61.78 63.50 61.78 61.97 1.0M
2023-12-12 62.23 63.47 61.89 62.13 1.0M
2023-12-11 60.00 62.05 59.71 61.95 1.2M
2023-12-08 58.33 60.70 57.88 60.68 1.6M
2023-12-07 60.00 60.00 57.60 58.03 1.6M
2023-12-06 60.18 61.37 59.30 59.96 1.2M
2023-12-05 62.35 63.50 60.22 60.26 1.2M
2023-12-04 61.83 64.56 61.83 62.91 1.5M
2023-12-01 61.50 62.90 60.53 62.60 1.6M
2023-11-30 62.01 62.46 60.02 60.80 0.9M
2023-11-29 60.56 63.26 60.55 61.47 1.4M
2023-11-28 59.69 62.87 59.69 60.70 1.4M
2023-11-27 60.00 60.85 59.35 60.02 1.0M
2023-11-24 62.00 62.55 59.63 60.06 1.0M
2023-11-23 61.76 62.63 60.82 62.19 1.1M
2023-11-22 63.63 64.38 61.50 61.71 1.4M
2023-11-21 68.26 68.38 63.25 63.69 1.7M
2023-11-20 69.69 69.98 66.60 66.84 1.4M
2023-11-17 67.12 69.60 66.66 68.58 1.5M
2023-11-16 67.54 69.99 67.12 67.68 2.1M
2023-11-15 70.02 72.50 67.80 68.83 3.2M
2023-11-14 63.98 67.82 63.88 67.60 2.0M
2023-11-13 64.61 65.50 63.48 64.35 1.3M
2023-11-10 63.69 67.23 63.69 64.05 1.8M
2023-11-09 66.55 67.00 63.79 64.46 1.8M
2023-11-08 64.10 67.97 64.10 66.50 2.6M
2023-11-07 62.99 65.30 62.66 65.15 2.1M
2023-11-06 61.21 64.33 60.28 63.60 2.1M
2023-11-03 59.35 61.37 57.92 60.70 1.7M
2023-11-02 60.77 61.62 58.00 58.30 1.9M
2023-11-01 60.65 61.79 59.58 61.45 1.8M
2023-10-31 57.82 61.51 57.33 61.51 2.9M
2023-10-30 54.00 57.99 53.78 57.16 1.7M
2023-10-27 53.97 55.44 53.30 55.00 1.4M
2023-10-26 54.68 55.50 52.80 53.67 1.2M
2023-10-25 54.60 55.85 54.20 54.95 1.2M
2023-10-24 52.00 54.98 50.04 54.83 2.1M
2023-10-23 56.00 56.42 50.75 51.95 2.0M
2023-10-20 60.00 60.98 55.94 56.42 2.7M
2023-10-19 61.09 64.76 60.58 60.98 2.7M
2023-10-18 64.69 66.50 61.81 62.30 2.3M
2023-10-17 60.85 65.33 60.50 65.19 2.9M
2023-10-16 62.93 63.53 59.80 60.77 1.8M
2023-10-13 61.69 63.60 60.77 62.93 2.1M
2023-10-12 61.69 62.50 60.22 61.41 1.5M
2023-10-11 62.70 63.60 60.89 61.90 2.5M
2023-10-10 58.57 61.88 58.57 60.90 2.1M
2023-10-09 58.00 61.50 57.54 58.62 1.5M
2023-09-28 58.69 59.74 57.00 57.74 1.2M
2023-09-27 58.79 60.58 58.00 58.00 1.2M
2023-09-26 59.94 60.80 58.30 59.15 0.9M
2023-09-25 61.04 61.29 59.37 59.58 1.1M
2023-09-22 59.39 61.77 57.83 61.36 1.4M
2023-09-21 59.40 60.93 59.00 59.45 0.7M
2023-09-20 60.00 63.60 59.91 60.17 1.1M
2023-09-19 60.82 62.65 59.36 61.03 1.7M
2023-09-18 62.09 62.88 60.16 60.94 1.2M
2023-09-15 61.51 64.86 60.24 62.49 1.8M
2023-09-14 62.89 63.63 60.36 61.52 1.5M
2023-09-13 62.88 64.98 62.21 63.08 2.0M
2023-09-12 63.50 63.50 62.17 62.33 1.0M
2023-09-11 63.50 63.90 62.50 62.88 1.4M
2023-09-08 63.86 65.33 63.03 63.50 2.1M
2023-09-07 64.47 67.00 63.38 64.40 2.8M
2023-09-06 63.51 66.09 63.42 65.46 2.9M
2023-09-05 61.80 67.14 61.80 64.60 4.6M
2023-09-04 60.00 62.98 59.20 62.91 3.7M
2023-09-01 59.80 69.50 59.80 62.56 5.1M
2023-08-31 57.01 59.02 56.34 58.90 2.0M
2023-08-30 55.99 59.90 55.13 57.52 2.5M
2023-08-29 51.41 55.78 51.41 55.10 2.1M
2023-08-28 58.50 58.50 51.57 51.92 1.4M
2023-08-25 54.40 54.88 52.23 52.60 1.2M
2023-08-24 54.02 55.77 53.00 54.40 1.3M
2023-08-23 55.88 56.29 53.70 53.85 1.2M
2023-08-22 55.68 56.39 54.00 55.71 0.9M
2023-08-21 55.50 56.19 55.01 55.01 0.8M
2023-08-18 56.78 58.73 55.50 55.50 1.3M
2023-08-17 56.33 57.75 56.00 56.65 1.1M
2023-08-16 57.11 58.36 56.06 56.36 1.0M
2023-08-15 59.20 60.28 57.57 57.86 1.0M
2023-08-14 58.85 59.47 57.95 59.10 1.2M
2023-08-11 60.50 61.00 59.07 59.07 1.0M
2023-08-10 60.00 62.26 59.80 60.51 1.0M
2023-08-09 61.20 62.00 60.22 60.43 0.8M
2023-08-08 61.36 63.96 61.36 61.37 1.5M
2023-08-07 59.80 62.88 59.75 62.10 1.6M
2023-08-04 61.38 62.00 60.10 60.12 1.4M
2023-08-03 62.99 63.35 60.70 60.90 1.5M
2023-08-02 61.88 63.00 61.19 62.38 1.4M
2023-08-01 64.39 64.50 61.91 63.00 2.0M
2023-07-31 66.79 67.00 62.92 63.42 3.1M
2023-07-28 69.80 71.00 65.46 66.89 2.5M
2023-07-27 69.51 70.26 68.10 69.08 1.9M
2023-07-26 69.39 71.89 68.39 70.40 2.6M
2023-07-25 65.90 70.38 64.49 70.10 3.9M
2023-07-24 65.65 66.68 64.31 65.00 1.7M
2023-07-21 68.99 69.90 66.01 66.10 2.2M
2023-07-20 73.80 73.90 68.70 68.99 2.6M
2023-07-19 73.76 76.11 72.41 73.17 2.5M
2023-07-18 79.28 82.66 74.59 74.65 4.1M
2023-07-17 83.05 85.00 77.61 79.28 4.6M
2023-07-14 88.92 93.37 83.68 83.81 5.3M
2023-07-13 84.38 91.47 83.83 89.78 5.8M
2023-07-12 86.01 89.97 84.23 85.40 4.5M
2023-07-11 80.60 87.26 79.90 87.06 5.2M
2023-07-10 80.13 84.48 78.00 81.15 3.2M
2023-07-07 78.13 81.47 75.53 80.00 4.1M
2023-07-06 75.68 79.19 74.04 78.26 3.4M
2023-07-05 76.65 82.23 75.00 75.30 4.2M
2023-07-04 76.13 78.80 74.26 77.10 2.6M
2023-07-03 78.00 78.00 72.12 75.80 3.8M
2023-06-30 77.59 79.85 75.83 78.50 3.5M
2023-06-29 73.90 86.23 73.75 77.57 5.8M
2023-06-28 72.10 72.98 67.01 72.10 2.8M
2023-06-27 72.00 73.47 71.23 71.66 1.5M
2023-06-26 73.01 74.30 70.30 71.80 2.1M
2023-06-21 78.05 79.00 74.19 74.30 2.6M
2023-06-20 81.88 81.88 78.02 79.36 3.0M
2023-06-19 76.68 83.70 76.27 81.88 4.5M
2023-06-16 73.00 77.99 73.00 77.20 3.3M
2023-06-15 80.43 82.80 75.79 75.79 3.9M
2023-06-14 79.80 81.45 78.18 80.12 3.2M
2023-06-13 78.18 82.56 76.72 80.69 4.0M
2023-06-12 81.80 82.80 78.60 78.60 3.4M
2023-06-09 80.67 83.32 77.13 82.80 4.4M
2023-06-08 78.00 82.44 76.18 80.67 4.4M
2023-06-07 77.51 79.87 76.55 78.52 2.9M
2023-06-06 79.34 81.15 76.91 77.25 3.4M
2023-06-05 80.50 82.78 78.80 79.33 3.3M
2023-06-02 83.59 84.40 80.88 81.19 3.8M
2023-06-01 82.00 87.70 81.09 82.45 6.1M
2023-05-31 90.51 99.71 82.83 87.80 7.8M
2023-05-30 86.50 92.96 84.15 91.42 6.5M
2023-05-29 91.30 96.70 85.96 88.05 7.6M
2023-05-26 75.88 90.72 74.47 90.72 7.4M
2023-05-25 71.00 75.60 69.09 75.60 5.1M
2023-05-24 66.16 75.00 66.01 71.17 5.7M
2023-05-23 66.76 71.45 65.05 68.27 5.1M
2023-05-22 75.00 76.64 66.66 67.00 6.0M
2023-05-19 62.39 72.20 62.00 72.20 6.2M
2023-05-18 58.08 60.88 57.51 60.17 2.5M
2023-05-17 56.30 60.30 56.30 58.77 3.1M
2023-05-16 55.29 59.95 54.14 57.48 3.7M
2023-05-15 56.76 56.88 54.80 55.10 1.6M
2023-05-12 55.70 59.76 55.70 56.76 2.5M
2023-05-11 55.00 57.43 53.53 55.70 2.0M
2023-05-10 53.80 55.00 52.00 54.50 1.6M
2023-05-09 54.80 55.79 53.00 53.86 1.7M
2023-05-08 56.39 57.02 54.00 54.82 1.6M
2023-05-05 56.54 58.68 56.00 56.52 2.3M
2023-05-04 57.82 58.48 55.33 56.70 1.8M
2023-04-28 55.70 59.38 55.63 58.72 2.4M
2023-04-27 57.79 59.69 55.21 55.40 2.3M
2023-04-26 58.50 61.02 56.35 57.53 3.7M
2023-04-25 63.44 65.00 59.70 60.38 4.0M
2023-04-24 66.19 67.99 65.15 65.55 3.2M
2023-04-21 74.50 74.50 66.92 66.92 5.4M
2023-04-20 71.02 76.26 69.00 75.92 7.0M
2023-04-19 73.00 76.88 70.99 72.45 6.7M
2023-04-18 73.20 78.00 70.06 71.04 7.4M
2023-04-17 72.40 75.71 70.29 73.86 6.7M
2023-04-14 71.22 75.15 64.88 71.50 9.5M
2023-04-13 75.37 76.30 70.00 70.70 7.7M
2023-04-12 76.09 87.80 75.34 76.00 11.4M
2023-04-11 67.55 78.24 67.39 78.24 9.2M
2023-04-10 60.00 71.60 59.99 65.20 6.5M
2023-04-07 59.00 59.99 57.50 59.70 2.5M
2023-04-06 57.38 62.10 57.10 58.88 3.9M
2023-04-04 58.87 60.10 57.30 57.99 3.4M
2023-04-03 62.40 62.67 58.49 59.18 4.2M
2023-03-31 57.90 59.49 56.90 58.72 3.5M
2023-03-30 54.99 62.00 54.99 59.00 5.9M
2023-03-29 52.00 54.90 51.25 53.85 2.6M
2023-03-28 54.78 54.88 52.20 52.23 2.5M
2023-03-27 54.92 55.60 53.50 54.58 3.4M
2023-03-24 54.38 55.54 52.10 53.85 4.3M
2023-03-23 51.51 57.19 51.36 55.00 4.9M
2023-03-22 49.56 52.62 49.56 52.18 2.8M
2023-03-21 50.10 50.60 49.31 49.86 1.5M
2023-03-20 50.00 51.66 49.11 50.70 2.7M
2023-03-17 47.61 49.98 47.01 49.11 1.9M
2023-03-16 47.76 49.49 47.00 47.13 1.1M
2023-03-15 49.16 50.72 48.23 48.39 1.8M
2023-03-14 47.84 48.99 46.40 48.99 1.8M
2023-03-13 47.40 48.80 47.15 47.50 0.7M
2023-03-10 47.82 49.46 47.72 47.92 1.2M
2023-03-09 47.47 49.08 47.47 48.29 1.3M
2023-03-08 45.62 47.98 45.62 47.80 1.7M
2023-03-07 48.02 48.44 45.68 46.08 1.8M
2023-03-06 48.70 49.01 47.65 48.01 1.7M
2023-03-03 50.58 51.88 49.00 49.54 2.5M
2023-03-02 48.20 49.95 47.40 49.53 2.6M
2023-03-01 46.78 48.92 46.50 48.91 2.4M
2023-02-28 47.44 47.98 46.30 47.07 1.3M
2023-02-27 48.11 49.00 47.44 47.50 1.1M
2023-02-24 47.53 48.41 47.46 47.69 1.0M
2023-02-23 48.19 48.47 46.99 47.35 1.2M
2023-02-22 48.70 48.88 47.85 48.34 1.0M
2023-02-21 49.10 49.80 47.88 48.70 1.7M
2023-02-20 47.82 48.74 47.19 48.73 1.9M
2023-02-17 50.85 51.15 47.77 47.88 3.3M
2023-02-16 52.26 53.45 50.78 50.83 3.8M
2023-02-15 53.13 54.00 50.78 52.50 4.8M
2023-02-14 54.69 54.91 52.40 52.40 6.2M
2023-02-13 57.00 59.80 54.12 57.99 8.7M
2023-02-10 60.05 62.88 56.28 56.45 10.3M
2023-02-09 43.77 52.40 43.45 52.40 3.5M
2023-02-08 44.98 45.91 43.67 43.67 0.9M
2023-02-07 44.15 45.68 43.90 45.04 1.2M
2023-02-06 45.06 45.39 43.88 44.20 0.7M
2023-02-03 45.83 46.29 44.20 45.14 1.4M
2023-02-02 44.93 47.68 44.22 46.07 2.5M
2023-02-01 43.93 46.30 43.68 44.20 2.0M
2023-01-31 42.06 43.58 41.99 43.57 1.5M
2023-01-30 42.01 42.95 41.00 42.33 1.5M
2023-01-20 43.00 43.36 42.29 42.68 0.7M
2023-01-19 42.69 43.29 41.67 43.17 1.2M
2023-01-18 42.80 42.90 41.70 41.99 1.0M
2023-01-17 40.49 42.80 40.00 42.12 1.8M
2023-01-16 38.80 40.00 38.80 39.75 0.5M
2023-01-13 38.69 38.77 38.50 38.72 0.1M
2023-01-12 38.55 38.83 38.51 38.55 0.1M
2023-01-11 39.32 39.54 38.56 38.57 0.3M
2023-01-10 38.90 39.66 38.90 39.29 0.3M
2023-01-09 39.10 39.43 38.94 38.97 0.3M
2023-01-06 38.98 39.23 38.77 38.97 0.3M
2023-01-05 38.85 39.13 38.69 39.02 0.2M
2023-01-04 39.05 39.35 38.63 38.90 0.2M
2023-01-03 38.05 39.08 37.92 38.98 0.4M