Zhangjiagang Zhonghuan Hailu HighEnd Equipment Co (301040)

301040
🏛️ China →
21.68
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 22.31 22.31 22.11 22.18 388.9K
09:35 22.20 22.31 22.18 22.21 283.7K
09:40 22.21 22.25 22.17 22.20 150.2K
09:45 22.20 22.23 22.10 22.10 197.3K
09:50 22.10 22.20 22.10 22.15 125.5K
09:55 22.15 22.19 22.09 22.09 169.4K
10:00 22.09 22.14 22.02 22.11 159.8K
10:05 22.11 22.16 22.09 22.15 101.8K
10:10 22.16 22.16 22.12 22.14 54.8K
10:15 22.14 22.14 22.04 22.06 90.1K
10:20 22.06 22.07 22.06 22.07 57.5K
10:25 22.05 22.11 22.05 22.09 86.9K
10:30 22.09 22.14 22.09 22.10 42.8K
10:35 22.10 22.14 22.10 22.13 20.5K
10:40 22.13 22.13 22.03 22.07 70.8K
10:45 22.06 22.08 22.06 22.06 9.9K
10:50 22.06 22.07 22.04 22.06 36.2K
10:55 22.06 22.07 22.05 22.06 22.9K
11:00 22.06 22.10 22.06 22.09 36.8K
11:05 22.08 22.09 22.04 22.05 65.7K
11:10 22.04 22.05 22.04 22.04 53.4K
11:15 22.03 22.04 21.98 21.98 182.6K
11:20 21.97 22.03 21.95 22.01 94.6K
11:25 22.02 22.04 22.00 22.03 22.2K
13:00 22.00 22.00 21.92 21.95 64.3K
13:05 21.95 22.00 21.93 21.99 61.1K
13:10 21.98 21.99 21.94 21.94 43.5K
13:15 21.92 21.93 21.87 21.89 174.9K
13:20 21.89 21.90 21.84 21.84 235.9K
13:25 21.83 21.83 21.72 21.78 185.6K
13:30 21.79 21.80 21.76 21.77 67.6K
13:35 21.77 21.83 21.77 21.83 64.2K
13:40 21.83 21.85 21.77 21.79 42.2K
13:45 21.80 21.80 21.74 21.74 107.0K
13:50 21.74 21.74 21.64 21.67 178.5K
13:55 21.67 21.67 21.60 21.60 249.9K
14:00 21.60 21.64 21.58 21.62 168.5K
14:05 21.62 21.63 21.58 21.62 184.5K
14:10 21.61 21.61 21.56 21.58 102.5K
14:15 21.57 21.60 21.57 21.60 109.3K
14:20 21.59 21.70 21.59 21.65 88.0K
14:25 21.65 21.66 21.64 21.66 71.7K
14:30 21.67 21.74 21.67 21.74 72.3K
14:35 21.74 21.75 21.67 21.68 65.4K
14:40 21.67 21.69 21.66 21.68 78.6K
14:45 21.68 21.68 21.63 21.63 180.0K
14:50 21.63 21.69 21.63 21.67 157.7K
14:55 21.69 21.70 21.68 21.68 78.0K
15:40 21.70 21.70 21.70 21.70 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 22.00 22.02 21.30 21.68 3.9M
2025-09-26 22.00 22.73 21.87 22.06 4.2M
2025-09-25 22.32 22.69 22.03 22.12 3.5M
2025-09-24 21.17 22.86 21.12 22.52 7.8M
2025-09-23 21.70 21.73 20.56 21.32 5.9M
2025-09-22 22.24 22.33 21.56 21.70 5.4M
2025-09-19 23.07 23.08 21.97 22.21 7.1M
2025-09-18 23.80 23.94 22.81 22.94 8.3M
2025-09-17 24.26 24.26 23.70 23.77 8.6M
2025-09-16 23.61 24.30 23.52 24.25 8.6M
2025-09-15 23.87 24.06 23.26 23.74 9.6M
2025-09-12 23.27 24.48 23.20 23.95 13.1M
2025-09-11 23.24 23.66 23.02 23.50 13.4M
2025-09-10 23.73 24.06 23.14 23.42 14.9M
2025-09-09 25.43 25.43 23.91 23.95 22.0M
2025-09-08 27.00 28.58 25.41 26.66 33.3M
2025-09-05 31.68 31.68 31.68 31.68 0.6M
2025-08-28 35.51 40.50 35.51 39.60 16.7M
2025-08-27 34.33 36.84 34.00 35.15 9.4M
2025-08-26 33.77 35.10 33.59 34.83 7.4M
2025-08-25 31.48 34.19 31.20 34.12 8.5M
2025-08-22 31.39 31.75 30.56 31.28 7.3M
2025-08-21 29.25 32.14 29.25 31.78 10.6M
2025-08-20 29.92 29.92 28.97 29.25 3.3M
2025-08-19 30.38 30.48 29.80 29.95 3.8M
2025-08-18 29.96 30.88 29.34 30.45 8.3M
2025-08-15 27.95 29.92 27.95 29.88 10.2M
2025-08-14 27.82 28.98 27.35 28.04 7.6M
2025-08-13 27.02 28.17 26.62 27.82 7.4M
2025-08-12 27.81 27.87 26.66 27.22 5.6M
2025-08-11 28.10 28.32 27.56 27.82 6.1M
2025-08-08 29.00 29.00 27.80 28.16 5.6M
2025-08-07 28.20 29.16 27.63 28.63 6.5M
2025-08-06 28.44 28.80 27.88 28.20 4.9M
2025-08-05 27.00 29.69 26.93 28.64 9.0M
2025-08-04 26.65 27.26 26.06 26.99 4.5M
2025-08-01 25.60 27.25 25.27 26.91 6.4M
2025-07-31 26.90 27.46 25.40 25.79 5.1M
2025-07-30 27.02 27.31 26.76 26.90 3.5M
2025-07-29 26.79 27.08 26.20 27.08 3.8M
2025-07-28 26.61 27.19 26.43 26.84 4.2M
2025-07-25 26.24 26.74 26.09 26.60 3.0M
2025-07-24 26.07 26.59 25.95 26.24 3.3M
2025-07-23 26.52 26.62 25.54 26.07 3.8M
2025-07-22 26.68 27.59 26.39 26.60 4.8M
2025-07-21 26.67 26.92 26.34 26.68 4.1M
2025-07-18 27.12 27.30 26.46 26.67 3.4M
2025-07-17 26.26 26.85 25.75 26.59 3.8M
2025-07-16 25.26 26.90 25.06 26.26 5.8M
2025-07-15 25.06 25.44 24.78 25.23 3.1M
2025-07-14 25.84 25.86 24.50 25.06 3.9M
2025-07-11 24.97 26.10 24.63 25.44 4.2M
2025-07-10 25.60 25.67 24.50 24.97 4.1M
2025-07-09 25.95 25.97 25.38 25.65 2.8M
2025-07-08 26.35 26.73 25.47 25.87 4.3M
2025-07-07 26.55 26.68 25.50 26.30 4.4M
2025-07-04 27.01 27.01 26.30 26.49 3.7M
2025-07-03 26.51 27.44 26.20 27.05 6.0M
2025-07-02 26.66 27.00 26.22 26.70 3.3M
2025-07-01 26.33 26.75 25.99 26.68 3.3M
2025-06-30 27.41 28.40 26.37 26.51 6.3M
2025-06-27 27.30 27.80 26.97 27.47 4.6M
2025-06-26 26.70 27.40 26.26 27.00 4.5M
2025-06-25 27.28 27.28 26.44 26.85 4.8M
2025-06-24 25.20 27.38 25.20 27.29 7.4M
2025-06-23 26.80 26.80 24.34 25.19 8.3M
2025-06-20 26.03 27.20 25.67 27.20 10.1M
2025-06-19 25.65 26.25 25.10 26.03 7.2M
2025-06-18 24.00 25.86 24.00 25.82 8.5M
2025-06-17 23.01 24.85 23.00 24.33 9.2M
2025-06-16 21.39 22.68 21.24 22.66 5.8M
2025-06-13 20.75 21.90 20.00 21.43 6.1M
2025-06-12 20.92 21.30 20.49 20.75 4.0M
2025-06-11 21.31 21.49 20.75 20.95 3.1M
2025-06-10 22.18 22.37 20.72 21.28 5.6M
2025-06-09 22.31 22.77 21.96 22.27 4.7M
2025-06-06 22.01 22.67 21.80 22.35 3.7M
2025-06-05 23.50 23.59 21.51 22.19 7.2M
2025-06-04 23.21 23.75 23.00 23.04 2.6M
2025-06-03 23.88 24.00 22.92 23.16 4.4M
2025-05-30 24.00 24.08 23.44 24.00 2.6M
2025-05-29 23.33 24.13 23.22 23.88 3.5M
2025-05-28 24.20 24.50 23.51 23.63 3.1M
2025-05-27 24.70 24.70 23.86 24.30 4.8M
2025-05-26 24.22 24.61 23.80 24.48 4.2M
2025-05-23 24.01 24.87 23.43 24.20 5.3M
2025-05-22 24.03 25.10 23.91 24.15 5.9M
2025-05-21 24.02 24.50 23.72 24.15 4.5M
2025-05-20 23.20 24.12 22.95 24.01 4.8M
2025-05-19 24.11 24.32 22.41 23.19 7.0M
2025-05-16 24.04 24.66 24.01 24.25 4.2M
2025-05-15 24.20 24.95 23.77 24.31 5.0M
2025-05-14 24.44 24.85 23.63 23.76 5.8M
2025-05-13 25.00 26.50 23.89 24.45 9.6M
2025-05-12 22.57 25.10 22.46 24.77 9.7M
2025-05-09 22.04 22.60 21.84 22.28 5.7M
2025-05-08 21.50 22.18 21.48 22.05 5.3M
2025-05-07 20.85 21.78 20.71 21.69 6.3M
2025-05-06 20.26 20.66 19.97 20.45 3.4M
2025-04-30 20.03 20.37 19.56 19.91 3.2M
2025-04-29 19.48 20.15 19.21 19.67 4.9M
2025-04-28 21.53 21.78 18.92 19.10 8.9M
2025-04-25 21.47 22.33 20.93 21.45 6.2M
2025-04-24 22.91 23.20 20.42 21.61 14.4M
2025-04-23 20.98 23.22 20.55 22.91 12.5M
2025-04-22 18.98 21.99 18.72 21.42 11.4M
2025-04-21 18.30 18.96 17.88 18.72 6.6M
2025-04-18 17.89 18.55 17.45 18.46 6.8M
2025-04-17 17.57 17.84 17.43 17.73 3.6M
2025-04-16 17.69 17.95 17.23 17.73 5.6M
2025-04-15 17.50 17.77 17.24 17.68 5.9M
2025-04-14 17.40 17.92 17.01 17.72 8.0M
2025-04-11 16.50 17.66 16.11 17.34 8.5M
2025-04-10 15.98 16.58 15.98 16.25 6.1M
2025-04-09 13.86 16.15 12.79 16.08 7.1M
2025-04-08 13.50 14.10 13.40 13.92 4.0M
2025-04-07 15.69 15.69 13.02 13.02 5.9M
2025-04-03 15.50 16.30 15.50 16.27 5.1M
2025-04-02 15.54 15.95 15.36 15.69 1.8M
2025-04-01 15.14 15.90 15.14 15.52 2.6M
2025-03-31 15.27 15.29 14.84 15.14 2.3M
2025-03-28 15.58 15.71 15.27 15.28 1.5M
2025-03-27 15.78 15.88 15.19 15.57 2.5M
2025-03-26 15.48 16.00 15.26 15.88 2.6M
2025-03-25 15.60 15.69 15.25 15.43 2.8M
2025-03-24 16.55 16.58 15.14 15.39 5.2M
2025-03-21 16.21 17.26 16.15 16.34 6.4M
2025-03-20 15.63 16.62 15.60 16.26 5.6M
2025-03-19 15.40 15.85 15.24 15.71 4.1M
2025-03-18 15.35 15.58 15.16 15.35 5.2M
2025-03-17 16.73 16.89 14.94 15.17 10.9M
2025-03-14 16.18 16.91 15.83 16.69 6.2M
2025-03-13 15.80 16.10 15.44 16.09 3.8M
2025-03-12 15.70 16.15 15.45 15.82 3.7M
2025-03-11 15.07 15.75 15.07 15.55 3.3M
2025-03-10 14.98 15.80 14.82 15.38 5.4M
2025-03-07 15.02 15.05 14.79 14.89 2.1M
2025-03-06 14.55 15.11 14.50 15.02 3.0M
2025-03-05 14.45 14.55 14.31 14.55 2.5M
2025-03-04 14.08 14.50 13.97 14.45 2.3M
2025-03-03 14.16 14.56 13.98 14.10 2.4M
2025-02-28 14.39 14.40 13.95 14.01 2.1M
2025-02-27 14.52 14.52 13.95 14.29 3.2M
2025-02-26 14.41 14.63 14.34 14.52 2.9M
2025-02-25 14.15 14.92 14.14 14.43 4.0M
2025-02-24 13.80 14.98 13.70 14.33 6.2M
2025-02-21 13.85 13.94 13.60 13.77 1.8M
2025-02-20 13.63 13.89 13.63 13.86 1.8M
2025-02-19 13.27 13.73 13.21 13.68 2.2M
2025-02-18 13.69 13.85 13.20 13.27 2.4M
2025-02-17 13.40 13.88 13.40 13.72 2.1M
2025-02-14 13.57 13.75 13.36 13.45 2.2M
2025-02-13 13.77 13.86 13.55 13.57 2.4M
2025-02-12 13.46 13.97 13.40 13.80 3.0M
2025-02-11 13.28 13.47 13.06 13.45 2.5M
2025-02-10 13.01 13.31 12.99 13.30 1.8M
2025-02-07 13.06 13.41 12.82 13.00 2.7M
2025-02-06 12.94 13.02 12.56 12.98 2.5M
2025-02-05 12.26 12.78 12.26 12.70 3.3M
2025-01-27 12.41 12.74 12.03 12.09 3.9M
2025-01-24 12.32 12.56 12.20 12.52 2.5M
2025-01-23 12.11 12.50 12.06 12.31 2.7M
2025-01-22 12.14 12.16 11.73 11.98 2.0M
2025-01-21 12.56 12.78 12.10 12.17 3.2M
2025-01-20 12.21 12.71 11.92 12.49 3.5M
2025-01-17 12.51 13.00 12.11 12.21 3.4M
2025-01-16 12.59 12.73 12.34 12.48 2.3M
2025-01-15 12.65 12.80 12.27 12.46 3.4M
2025-01-14 11.63 12.45 11.57 12.35 3.9M
2025-01-13 11.26 11.60 10.73 11.46 3.5M
2025-01-10 11.92 12.05 11.21 11.26 2.7M
2025-01-09 11.94 12.09 11.81 11.93 2.2M
2025-01-08 12.04 12.19 11.50 11.94 2.9M
2025-01-07 11.29 12.07 11.29 12.04 2.9M
2025-01-06 11.36 11.60 10.80 11.34 3.1M
2025-01-03 12.30 12.48 11.41 11.49 3.7M
2025-01-02 12.43 12.76 12.06 12.22 3.1M