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
2024-12-31 42.51 42.51 38.65 39.00 6.1M
2024-12-30 43.34 44.06 41.52 42.65 6.1M
2024-12-27 47.00 49.18 43.35 43.53 10.9M
2024-12-26 38.20 46.80 37.81 46.80 10.0M
2024-12-25 37.99 39.60 35.76 39.00 4.4M
2024-12-24 38.60 39.35 36.01 38.41 3.4M
2024-12-23 41.48 41.50 37.18 37.71 5.3M
2024-12-20 40.03 43.44 39.13 41.70 6.0M
2024-12-19 38.01 41.49 37.98 40.42 6.8M
2024-12-18 36.84 40.32 34.83 39.01 4.8M
2024-12-17 40.30 40.50 36.33 36.80 4.3M
2024-12-16 42.50 45.50 39.37 40.70 6.8M
2024-12-13 38.18 44.80 36.60 41.49 8.1M
2024-12-12 39.34 40.86 37.99 38.84 4.1M
2024-12-11 35.40 41.56 35.28 39.58 6.3M
2024-12-10 37.00 37.20 35.30 35.47 2.6M
2024-12-09 34.90 36.50 34.51 35.90 2.7M
2024-12-06 34.24 35.20 33.51 34.72 1.4M
2024-12-05 34.00 34.80 33.93 34.08 1.3M
2024-12-04 35.00 35.81 34.00 34.30 1.3M
2024-12-03 35.70 35.96 34.25 34.49 1.8M
2024-12-02 34.98 36.05 34.90 35.68 1.9M
2024-11-29 34.87 35.45 33.52 34.85 1.7M
2024-11-28 34.00 36.18 33.90 34.85 2.0M
2024-11-27 33.03 34.00 32.20 33.90 1.0M
2024-11-26 33.03 33.78 32.56 33.15 0.7M
2024-11-25 33.20 33.70 32.50 33.27 1.1M
2024-11-22 34.73 35.09 32.36 33.01 1.6M
2024-11-21 34.89 35.43 34.20 34.85 1.4M
2024-11-20 33.90 35.08 33.80 35.07 1.6M
2024-11-19 33.80 34.78 33.19 34.76 1.6M
2024-11-18 35.77 35.77 33.25 34.10 2.2M
2024-11-15 37.15 37.65 35.51 35.70 2.7M
2024-11-14 36.00 38.49 35.82 37.60 4.3M
2024-11-13 37.12 37.72 35.35 36.89 3.9M
2024-11-12 37.07 39.50 35.50 38.20 6.9M
2024-11-11 35.40 37.40 35.20 36.70 5.2M
2024-11-08 34.80 36.68 34.57 34.99 3.5M
2024-11-07 33.75 34.69 33.51 34.45 2.5M
2024-11-06 34.49 35.17 33.50 34.06 2.8M
2024-11-05 32.96 34.44 32.83 34.38 2.4M
2024-11-04 33.00 33.45 32.34 32.91 1.7M
2024-11-01 34.80 35.63 32.18 33.00 3.5M
2024-10-31 34.99 36.66 33.16 35.75 3.5M
2024-10-30 33.88 34.47 33.00 33.70 2.9M
2024-10-29 37.80 38.14 34.40 34.67 5.0M
2024-10-28 36.01 39.26 35.81 38.21 4.1M
2024-10-25 38.86 38.92 36.00 36.68 4.8M
2024-10-24 33.78 40.00 33.00 37.99 5.9M
2024-10-23 32.40 36.20 32.00 33.80 4.5M
2024-10-22 33.29 33.67 32.00 32.39 2.7M
2024-10-21 33.33 35.00 32.31 33.11 4.6M
2024-10-18 30.03 33.66 29.80 32.60 4.5M
2024-10-17 29.40 30.81 29.03 30.19 3.0M
2024-10-16 28.80 30.11 28.16 29.00 2.0M
2024-10-15 29.95 30.80 29.09 29.10 2.1M
2024-10-14 28.48 30.00 27.50 29.90 2.3M
2024-10-11 30.88 31.47 28.03 28.40 2.6M
2024-10-10 32.79 33.64 30.50 31.36 3.5M
2024-10-09 35.36 35.87 31.80 31.80 5.4M
2024-10-08 35.92 35.92 32.51 35.92 5.9M
2024-09-30 26.80 29.99 26.01 29.93 3.5M
2024-09-27 23.60 25.62 23.48 25.18 1.3M
2024-09-26 22.42 23.23 22.23 23.23 1.6M
2024-09-25 22.27 22.97 21.97 22.23 1.7M
2024-09-24 20.92 21.99 20.70 21.93 1.4M
2024-09-23 20.94 21.20 20.57 20.87 0.8M
2024-09-20 21.28 21.50 20.74 20.84 1.1M
2024-09-19 21.20 21.68 20.89 21.28 0.9M
2024-09-18 21.64 21.83 20.76 21.07 1.0M
2024-09-13 22.17 22.40 21.62 21.64 0.6M
2024-09-12 22.75 22.98 22.24 22.33 0.6M
2024-09-11 22.63 22.78 22.30 22.54 0.6M
2024-09-10 22.02 23.15 21.61 22.73 1.1M
2024-09-09 21.90 22.33 21.63 21.94 0.9M
2024-09-06 23.39 23.39 22.09 22.09 0.9M
2024-09-05 22.97 23.38 22.84 23.00 0.8M
2024-09-04 23.01 23.21 22.66 22.97 0.9M
2024-09-03 22.90 23.67 22.84 23.24 0.9M
2024-09-02 24.07 24.74 22.88 23.01 1.1M
2024-08-30 23.64 24.67 23.54 24.20 1.3M
2024-08-29 22.89 23.76 22.51 23.53 1.1M
2024-08-28 22.70 23.21 22.47 22.99 1.6M
2024-08-27 23.64 24.00 22.62 22.81 1.9M
2024-08-26 23.80 24.66 23.74 24.30 1.0M
2024-08-23 23.96 24.22 23.30 23.88 1.2M
2024-08-22 24.50 24.79 23.79 24.01 0.8M
2024-08-21 24.60 24.98 24.38 24.50 0.7M
2024-08-20 24.95 25.15 24.41 24.60 1.0M
2024-08-19 26.55 26.64 24.80 24.80 1.6M
2024-08-16 26.30 26.78 26.06 26.18 0.9M
2024-08-15 25.33 26.74 25.33 26.38 1.3M
2024-08-14 25.86 26.00 25.50 25.57 0.8M
2024-08-13 25.58 25.96 25.24 25.76 0.8M
2024-08-12 25.70 26.11 25.15 25.58 1.0M
2024-08-09 26.68 26.91 26.12 26.12 1.0M
2024-08-08 26.26 26.96 25.64 26.24 1.3M
2024-08-07 26.35 27.20 26.19 26.45 1.3M
2024-08-06 26.98 27.10 25.93 26.36 2.2M
2024-08-05 28.00 28.14 26.58 26.66 1.5M
2024-08-02 29.65 29.73 28.33 28.37 1.4M
2024-08-01 29.63 30.62 29.09 30.02 1.8M
2024-07-31 28.00 29.83 27.70 29.35 1.7M
2024-07-30 27.45 28.36 27.38 27.90 1.1M
2024-07-29 27.86 28.20 27.48 27.61 0.9M
2024-07-26 27.90 28.36 26.98 27.85 1.1M
2024-07-25 28.09 28.47 27.23 27.72 1.7M
2024-07-24 28.89 29.65 28.33 28.47 1.5M
2024-07-23 30.60 30.60 29.11 29.22 1.3M
2024-07-22 30.12 31.09 30.12 30.65 1.7M
2024-07-19 28.15 30.38 28.07 30.00 2.3M
2024-07-18 28.50 28.50 27.29 28.00 1.9M
2024-07-17 29.78 29.99 28.71 28.76 1.4M
2024-07-16 29.60 29.95 28.81 29.73 1.7M
2024-07-15 30.05 30.45 29.36 29.53 1.1M
2024-07-12 31.17 31.20 29.85 30.05 1.5M
2024-07-11 30.70 31.36 30.50 31.09 1.4M
2024-07-10 29.94 30.68 29.73 30.19 1.7M
2024-07-09 29.16 30.54 28.73 30.32 2.1M
2024-07-08 29.79 30.65 29.00 29.16 1.6M
2024-07-05 30.49 30.49 28.80 29.94 2.3M
2024-07-04 33.80 34.03 29.84 30.25 3.4M
2024-07-03 34.00 34.94 33.06 34.09 1.3M
2024-07-02 35.20 35.42 33.82 34.06 1.1M
2024-07-01 37.02 37.49 34.30 35.40 1.7M
2024-06-28 37.56 38.87 37.05 37.97 1.3M
2024-06-27 38.97 40.33 37.90 37.90 1.2M
2024-06-26 37.71 39.16 36.77 38.76 0.9M
2024-06-25 40.60 40.66 37.05 37.50 1.2M
2024-06-24 42.31 43.24 40.00 40.21 1.2M
2024-06-21 42.90 43.56 41.88 42.90 1.3M
2024-06-20 42.97 45.95 42.82 43.72 2.3M
2024-06-19 43.00 44.30 41.50 43.09 1.6M
2024-06-18 42.18 42.89 41.62 42.14 0.8M
2024-06-17 41.21 42.38 40.85 42.14 1.2M
2024-06-14 41.50 42.58 41.01 41.21 1.5M
2024-06-13 40.19 42.86 40.03 42.12 1.5M
2024-06-12 38.74 40.48 38.74 40.16 1.2M
2024-06-11 36.03 39.19 36.03 39.13 1.4M
2024-06-07 36.76 38.35 35.86 36.40 1.1M
2024-06-06 37.68 39.39 36.00 36.27 1.7M
2024-06-05 39.90 40.78 37.30 37.31 2.3M
2024-06-04 42.80 43.99 41.36 41.87 1.5M
2024-06-03 42.39 44.62 42.39 43.78 2.1M
2024-05-31 39.97 43.46 39.97 42.60 2.0M
2024-05-30 39.40 40.90 38.30 40.37 1.2M
2024-05-29 39.11 40.46 38.70 38.88 0.7M
2024-05-28 39.01 41.40 38.88 39.66 1.0M
2024-05-27 38.34 39.59 37.30 39.44 1.1M
2024-05-24 40.85 41.25 38.28 38.35 1.6M
2024-05-23 41.48 42.56 40.40 41.21 1.2M
2024-05-22 39.72 40.75 39.41 40.72 0.9M
2024-05-21 40.85 41.31 39.77 39.80 1.3M
2024-05-20 40.80 41.76 40.40 41.40 1.0M
2024-05-17 41.00 41.47 40.12 41.09 0.7M
2024-05-16 42.99 43.00 40.81 40.98 1.0M
2024-05-15 42.67 43.78 41.70 42.18 1.1M
2024-05-14 41.16 44.69 41.16 43.00 2.0M
2024-05-13 40.90 42.90 39.22 41.63 2.1M
2024-05-10 42.99 43.60 40.97 41.20 1.4M
2024-05-09 42.17 43.86 41.76 42.23 1.5M
2024-05-08 41.20 43.55 40.89 41.87 1.7M
2024-05-07 40.10 41.50 39.53 41.44 1.4M
2024-05-06 39.70 41.33 39.10 40.10 1.3M
2024-04-30 39.71 40.44 38.80 39.00 1.4M
2024-04-29 38.72 40.86 38.72 40.80 1.4M
2024-04-26 37.90 39.58 37.38 38.78 1.2M
2024-04-25 36.72 38.80 36.72 37.67 1.1M
2024-04-24 35.74 37.49 35.39 37.18 1.3M
2024-04-23 35.32 36.00 34.60 35.21 0.7M
2024-04-22 34.45 35.45 33.12 34.73 0.8M
2024-04-19 36.00 36.13 34.74 35.15 0.8M
2024-04-18 36.43 37.26 35.86 35.86 1.1M
2024-04-17 33.88 37.37 33.88 37.18 1.7M
2024-04-16 36.26 36.80 32.33 32.60 1.5M
2024-04-15 38.20 38.31 36.56 36.71 1.7M
2024-04-12 39.41 40.45 38.83 39.10 1.1M
2024-04-11 38.73 40.50 38.35 39.28 1.3M
2024-04-10 42.20 42.87 37.66 38.73 2.1M
2024-04-09 42.45 43.78 40.23 41.83 1.8M
2024-04-08 46.00 46.20 42.08 42.95 2.5M
2024-04-03 41.99 50.30 41.88 46.38 3.6M
2024-04-02 43.50 44.18 41.71 42.40 1.4M
2024-04-01 42.48 43.35 42.30 42.90 1.3M
2024-03-29 41.93 42.93 41.05 42.46 1.2M
2024-03-28 41.10 42.95 41.01 42.14 1.4M
2024-03-27 45.11 45.56 40.98 41.11 1.9M
2024-03-26 44.69 47.69 44.67 45.22 2.5M
2024-03-25 45.70 47.86 43.99 44.46 3.2M
2024-03-22 47.97 51.41 47.22 48.78 4.6M
2024-03-21 46.80 49.00 44.44 47.71 4.6M
2024-03-20 44.00 45.37 43.29 44.90 2.1M
2024-03-19 43.49 45.28 43.03 43.85 2.4M
2024-03-18 42.33 43.56 41.50 43.49 2.5M
2024-03-15 41.86 42.50 41.01 41.99 2.0M
2024-03-14 42.29 43.00 41.37 42.38 2.1M
2024-03-13 42.97 44.30 42.00 42.72 2.6M
2024-03-12 42.80 44.30 41.98 42.66 3.1M
2024-03-11 41.52 43.09 41.17 42.66 2.9M
2024-03-08 38.00 43.24 37.59 42.40 4.7M
2024-03-07 39.64 40.00 37.86 37.94 1.8M
2024-03-06 38.99 40.00 38.12 39.13 2.4M
2024-03-05 40.72 43.69 39.20 39.59 4.2M
2024-03-04 40.90 41.60 39.00 40.65 2.8M
2024-03-01 39.45 40.33 38.57 39.76 2.4M
2024-02-29 35.39 39.20 35.39 38.54 2.9M
2024-02-28 41.30 42.30 36.28 36.30 4.0M
2024-02-27 39.44 41.49 38.52 41.39 3.1M
2024-02-26 38.20 40.83 38.15 39.68 3.3M
2024-02-23 39.39 40.58 38.14 39.51 3.4M
2024-02-22 36.38 40.99 36.21 39.38 3.9M
2024-02-21 37.00 41.02 35.29 38.01 5.0M
2024-02-20 32.67 38.59 32.03 37.15 3.1M
2024-02-19 31.00 34.40 31.00 33.66 2.6M
2024-02-08 25.74 30.88 25.06 30.56 3.1M
2024-02-07 27.43 28.25 25.61 26.26 2.9M
2024-02-06 28.35 29.33 25.36 27.80 2.5M
2024-02-05 33.19 33.25 27.88 28.51 1.8M
2024-02-02 35.89 36.74 32.32 33.55 1.2M
2024-02-01 36.15 36.92 34.90 35.95 0.9M
2024-01-31 38.60 38.79 35.99 36.15 0.9M
2024-01-30 39.24 40.51 38.65 38.67 0.8M
2024-01-29 41.19 42.76 40.00 40.32 1.0M
2024-01-26 42.29 42.84 40.79 41.04 1.0M
2024-01-25 41.13 42.60 40.28 42.48 1.2M
2024-01-24 41.69 42.43 39.50 41.17 0.9M
2024-01-23 41.29 41.98 39.12 41.65 0.9M
2024-01-22 44.38 44.46 40.82 40.96 1.1M
2024-01-19 45.19 46.27 44.29 44.38 0.6M
2024-01-18 44.15 46.34 43.64 45.35 0.9M
2024-01-17 46.71 46.90 45.14 45.15 0.6M
2024-01-16 46.91 47.37 45.68 46.72 0.9M
2024-01-15 47.06 48.09 40.00 47.16 0.9M
2024-01-12 48.15 48.48 47.01 47.40 0.7M
2024-01-11 47.36 48.67 47.01 48.18 1.4M
2024-01-10 48.90 49.60 47.39 47.47 1.4M
2024-01-09 50.84 51.24 49.01 49.20 1.1M
2024-01-08 51.75 51.76 50.07 50.09 0.6M
2024-01-05 53.44 53.73 51.19 51.75 0.7M
2024-01-04 54.19 54.86 53.46 53.78 0.7M
2024-01-03 54.45 55.59 53.40 54.08 0.8M
2024-01-02 58.60 59.58 54.00 55.00 1.4M