Zhangzhou Dev A (000753)

000753
🏛️ China →
7.12
Última Actualización: 2025-09-30
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
2021-12-31 3.47 3.50 3.44 3.46 29.0M
2021-12-30 3.48 3.56 3.42 3.49 41.9M
2021-12-29 3.44 3.52 3.39 3.45 37.5M
2021-12-28 3.61 3.65 3.42 3.43 52.2M
2021-12-27 3.66 3.77 3.54 3.64 64.8M
2021-12-24 3.63 4.10 3.45 3.79 121.6M
2021-12-23 3.93 4.00 3.83 3.83 68.0M
2021-12-22 4.25 4.80 4.13 4.25 180.1M
2021-12-21 4.01 4.40 3.60 4.40 174.3M
2021-12-20 4.00 4.00 3.75 4.00 136.1M
2021-12-17 3.53 3.64 3.46 3.64 48.9M
2021-12-16 3.10 3.31 3.10 3.31 27.4M
2021-12-15 2.95 3.03 2.94 3.01 10.5M
2021-12-14 2.94 2.95 2.92 2.94 4.5M
2021-12-13 2.99 2.99 2.93 2.95 6.3M
2021-12-10 2.98 3.01 2.97 2.98 5.7M
2021-12-09 3.01 3.02 2.98 2.99 6.3M
2021-12-08 2.98 3.05 2.97 3.01 7.8M
2021-12-07 2.96 3.00 2.92 3.00 7.8M
2021-12-06 3.02 3.03 2.94 2.94 10.7M
2021-12-03 3.05 3.06 3.01 3.03 6.3M
2021-12-02 3.04 3.07 3.02 3.03 6.3M
2021-12-01 3.01 3.05 3.00 3.04 6.3M
2021-11-30 3.06 3.08 3.01 3.02 7.4M
2021-11-29 3.03 3.08 3.01 3.02 10.3M
2021-11-26 3.13 3.15 3.06 3.07 12.3M
2021-11-25 3.11 3.16 3.08 3.14 13.8M
2021-11-24 3.14 3.19 3.08 3.11 17.9M
2021-11-23 3.14 3.16 3.07 3.11 19.6M
2021-11-22 2.95 3.19 2.93 3.14 31.2M
2021-11-19 2.91 2.95 2.89 2.95 5.9M
2021-11-18 2.90 2.99 2.89 2.93 14.2M
2021-11-17 2.87 2.91 2.87 2.89 4.7M
2021-11-16 2.89 2.92 2.87 2.88 6.3M
2021-11-15 2.90 2.93 2.88 2.91 6.0M
2021-11-12 2.92 2.92 2.88 2.89 7.1M
2021-11-11 2.95 2.95 2.89 2.91 8.6M
2021-11-10 2.94 2.94 2.89 2.94 10.7M
2021-11-09 2.87 2.95 2.84 2.94 20.3M
2021-11-08 2.80 2.89 2.77 2.87 16.1M
2021-11-05 2.78 2.82 2.77 2.78 6.8M
2021-11-04 2.78 2.84 2.75 2.81 10.9M
2021-11-03 2.75 2.81 2.75 2.78 10.3M
2021-11-02 2.69 2.92 2.65 2.85 18.8M
2021-11-01 2.66 2.71 2.66 2.69 2.9M
2021-10-29 2.64 2.69 2.64 2.67 3.3M
2021-10-28 2.67 2.67 2.61 2.64 5.3M
2021-10-27 2.69 2.75 2.68 2.69 9.8M
2021-10-26 2.69 2.70 2.64 2.65 3.6M
2021-10-25 2.67 2.71 2.65 2.70 2.9M
2021-10-22 2.69 2.71 2.66 2.67 2.8M
2021-10-21 2.70 2.72 2.67 2.69 3.4M
2021-10-20 2.74 2.75 2.70 2.71 2.7M
2021-10-19 2.78 2.79 2.73 2.74 3.5M
2021-10-18 2.76 2.79 2.74 2.79 3.1M
2021-10-15 2.79 2.80 2.76 2.77 3.2M
2021-10-14 2.79 2.80 2.75 2.80 3.1M
2021-10-13 2.77 2.81 2.75 2.79 4.3M
2021-10-12 2.80 2.81 2.75 2.79 3.9M
2021-10-11 2.79 2.83 2.77 2.81 5.7M
2021-10-08 2.75 2.82 2.75 2.80 7.9M
2021-09-30 2.67 2.82 2.66 2.75 7.3M
2021-09-29 2.70 2.72 2.65 2.67 2.8M
2021-09-28 2.71 2.72 2.66 2.70 2.9M
2021-09-27 2.76 2.78 2.66 2.68 6.1M
2021-09-24 2.81 2.82 2.75 2.76 4.9M
2021-09-23 2.75 2.82 2.75 2.82 7.7M
2021-09-22 2.73 2.76 2.70 2.75 4.9M
2021-09-17 2.76 2.78 2.70 2.74 4.9M
2021-09-16 2.79 2.85 2.76 2.76 7.0M
2021-09-15 2.73 2.80 2.73 2.78 4.5M
2021-09-14 2.82 2.83 2.74 2.75 6.7M
2021-09-13 2.78 2.82 2.77 2.82 5.8M
2021-09-10 2.82 2.83 2.78 2.80 6.2M
2021-09-09 2.81 2.84 2.78 2.82 7.5M
2021-09-08 2.74 2.81 2.74 2.81 10.6M
2021-09-07 2.74 2.76 2.72 2.75 4.7M
2021-09-06 2.72 2.74 2.70 2.74 4.5M
2021-09-03 2.72 2.75 2.71 2.72 5.4M
2021-09-02 2.70 2.73 2.67 2.72 6.2M
2021-09-01 2.70 2.71 2.66 2.70 4.8M
2021-08-31 2.68 2.71 2.66 2.71 4.3M
2021-08-30 2.71 2.73 2.67 2.68 5.0M
2021-08-27 2.66 2.71 2.64 2.71 6.8M
2021-08-26 2.66 2.68 2.64 2.66 4.1M
2021-08-25 2.66 2.67 2.63 2.67 3.8M
2021-08-24 2.62 2.66 2.62 2.64 4.6M
2021-08-23 2.57 2.62 2.57 2.61 4.2M
2021-08-20 2.58 2.59 2.55 2.57 2.5M
2021-08-19 2.58 2.61 2.51 2.60 3.8M
2021-08-18 2.58 2.60 2.45 2.59 3.9M
2021-08-17 2.61 2.63 2.56 2.57 3.2M
2021-08-16 2.61 2.63 2.60 2.60 2.4M
2021-08-13 2.62 2.62 2.60 2.61 2.6M
2021-08-12 2.64 2.65 2.61 2.62 2.3M
2021-08-11 2.62 2.65 2.61 2.64 3.1M
2021-08-10 2.60 2.63 2.60 2.62 2.8M
2021-08-09 2.60 2.62 2.57 2.61 3.0M
2021-08-06 2.59 2.60 2.57 2.60 2.2M
2021-08-05 2.61 2.61 2.54 2.59 4.4M
2021-08-04 2.54 2.62 2.53 2.61 6.2M
2021-08-03 2.54 2.57 2.53 2.54 3.1M
2021-08-02 2.50 2.55 2.47 2.54 3.5M
2021-07-30 2.50 2.51 2.48 2.50 1.6M
2021-07-29 2.49 2.52 2.49 2.50 3.0M
2021-07-28 2.51 2.53 2.46 2.47 3.8M
2021-07-27 2.52 2.55 2.51 2.52 3.7M
2021-07-26 2.56 2.56 2.51 2.53 3.1M
2021-07-23 2.57 2.59 2.55 2.55 3.2M
2021-07-22 2.57 2.59 2.56 2.58 3.1M
2021-07-21 2.56 2.60 2.56 2.57 2.8M
2021-07-20 2.55 2.57 2.53 2.57 2.4M
2021-07-19 2.57 2.57 2.54 2.55 2.4M
2021-07-16 2.58 2.59 2.56 2.57 2.3M
2021-07-15 2.59 2.60 2.56 2.58 3.4M
2021-07-14 2.60 2.61 2.59 2.59 1.8M
2021-07-13 2.60 2.61 2.59 2.61 3.2M
2021-07-12 2.61 2.63 2.59 2.60 4.0M
2021-07-09 2.60 2.61 2.57 2.61 3.4M
2021-07-08 2.63 2.64 2.60 2.61 3.3M
2021-07-07 2.64 2.64 2.61 2.64 2.9M
2021-07-06 2.63 2.65 2.62 2.64 1.9M
2021-07-05 2.63 2.66 2.63 2.64 1.7M
2021-07-02 2.61 2.64 2.61 2.63 1.7M
2021-07-01 2.67 2.68 2.61 2.61 2.8M
2021-06-30 2.67 2.68 2.65 2.67 2.2M
2021-06-29 2.67 2.69 2.66 2.67 1.9M
2021-06-28 2.69 2.71 2.67 2.68 3.6M
2021-06-25 2.67 2.70 2.66 2.69 2.8M
2021-06-24 2.67 2.68 2.66 2.68 1.6M
2021-06-23 2.70 2.70 2.67 2.68 2.1M
2021-06-22 2.67 2.70 2.65 2.69 4.2M
2021-06-21 2.68 2.68 2.65 2.68 3.1M
2021-06-18 2.67 2.69 2.66 2.68 1.8M
2021-06-17 2.67 2.70 2.66 2.67 1.6M
2021-06-16 2.70 2.70 2.67 2.68 1.8M
2021-06-15 2.72 2.72 2.68 2.70 3.9M
2021-06-11 2.70 2.73 2.69 2.71 4.0M
2021-06-10 2.73 2.74 2.71 2.71 4.0M
2021-06-09 2.75 2.75 2.73 2.74 2.9M
2021-06-08 2.73 2.74 2.71 2.74 2.6M
2021-06-07 2.76 2.77 2.73 2.73 3.4M
2021-06-04 2.77 2.78 2.75 2.76 4.3M
2021-06-03 2.79 2.81 2.77 2.80 5.4M
2021-06-02 2.79 2.80 2.77 2.77 3.7M
2021-06-01 2.78 2.79 2.77 2.79 2.7M
2021-05-31 2.76 2.78 2.76 2.78 2.6M
2021-05-28 2.79 2.80 2.75 2.77 4.6M
2021-05-27 2.80 2.80 2.77 2.79 4.3M
2021-05-26 2.78 2.80 2.77 2.79 4.0M
2021-05-25 2.80 2.80 2.77 2.78 3.4M
2021-05-24 2.77 2.81 2.76 2.80 4.6M
2021-05-21 2.75 2.78 2.74 2.77 3.0M
2021-05-20 2.76 2.76 2.72 2.75 2.3M
2021-05-19 2.77 2.78 2.74 2.75 3.1M
2021-05-18 2.78 2.79 2.75 2.77 3.6M
2021-05-17 2.82 2.84 2.78 2.78 4.2M
2021-05-14 2.80 2.83 2.80 2.82 4.6M
2021-05-13 2.85 2.85 2.80 2.81 4.1M
2021-05-12 2.78 2.85 2.77 2.85 6.9M
2021-05-11 2.77 2.80 2.75 2.79 3.0M
2021-05-10 2.76 2.77 2.74 2.77 3.0M
2021-05-07 2.76 2.81 2.75 2.77 4.1M
2021-05-06 2.73 2.78 2.71 2.76 3.9M
2021-04-30 2.72 2.74 2.69 2.74 3.3M
2021-04-29 2.71 2.80 2.71 2.73 3.9M
2021-04-28 2.71 2.74 2.70 2.72 3.0M
2021-04-27 2.72 2.74 2.68 2.72 3.3M
2021-04-26 2.78 2.79 2.72 2.72 4.8M
2021-04-23 2.82 2.82 2.77 2.78 4.7M
2021-04-22 2.82 2.84 2.81 2.82 2.9M
2021-04-21 2.84 2.85 2.81 2.82 3.1M
2021-04-20 2.86 2.88 2.84 2.85 4.9M
2021-04-19 2.86 2.88 2.85 2.88 7.0M
2021-04-16 2.85 2.87 2.83 2.85 7.1M
2021-04-15 2.81 2.86 2.80 2.84 6.7M
2021-04-14 2.84 2.86 2.81 2.83 7.6M
2021-04-13 2.79 2.84 2.75 2.82 9.3M
2021-04-12 2.78 2.79 2.76 2.79 3.7M
2021-04-09 2.77 2.79 2.76 2.77 2.3M
2021-04-08 2.80 2.81 2.77 2.77 3.9M
2021-04-07 2.80 2.82 2.78 2.80 5.0M
2021-04-06 2.77 2.80 2.72 2.79 5.2M
2021-04-02 2.77 2.79 2.75 2.78 5.2M
2021-04-01 2.79 2.80 2.75 2.78 6.0M
2021-03-31 2.73 2.86 2.73 2.81 11.3M
2021-03-30 2.80 2.80 2.72 2.74 5.5M
2021-03-29 2.78 2.80 2.76 2.80 5.9M
2021-03-26 2.77 2.81 2.75 2.79 8.1M
2021-03-25 2.78 2.88 2.77 2.82 10.2M
2021-03-24 2.78 2.84 2.77 2.79 7.2M
2021-03-23 2.85 2.87 2.78 2.80 15.6M
2021-03-22 2.76 2.95 2.75 2.89 22.8M
2021-03-19 2.75 2.78 2.72 2.76 3.4M
2021-03-18 2.77 2.77 2.73 2.75 3.8M
2021-03-17 2.78 2.84 2.75 2.78 5.6M
2021-03-16 2.72 2.77 2.72 2.77 5.1M
2021-03-15 2.71 2.76 2.71 2.74 4.5M
2021-03-12 2.70 2.75 2.67 2.74 4.9M
2021-03-11 2.65 2.71 2.62 2.71 5.8M
2021-03-10 2.70 2.72 2.64 2.65 4.5M
2021-03-09 2.77 2.78 2.65 2.71 5.8M
2021-03-08 2.77 2.79 2.76 2.77 4.0M
2021-03-05 2.74 2.78 2.73 2.76 4.1M
2021-03-04 2.71 2.79 2.71 2.75 6.6M
2021-03-03 2.70 2.73 2.68 2.72 4.1M
2021-03-02 2.72 2.73 2.69 2.70 2.6M
2021-03-01 2.67 2.71 2.67 2.71 2.8M
2021-02-26 2.65 2.70 2.65 2.68 3.7M
2021-02-25 2.68 2.71 2.66 2.67 3.4M
2021-02-24 2.66 2.70 2.66 2.69 4.3M
2021-02-23 2.68 2.71 2.66 2.67 4.7M
2021-02-22 2.67 2.75 2.66 2.69 6.8M
2021-02-19 2.60 2.68 2.58 2.67 5.6M
2021-02-18 2.58 2.62 2.56 2.61 5.8M
2021-02-10 2.48 2.57 2.48 2.54 4.0M
2021-02-09 2.49 2.56 2.47 2.50 3.9M
2021-02-08 2.43 2.45 2.40 2.44 2.0M
2021-02-05 2.42 2.45 2.41 2.43 2.0M
2021-02-04 2.45 2.45 2.39 2.42 3.1M
2021-02-03 2.50 2.50 2.43 2.45 2.3M
2021-02-02 2.50 2.50 2.47 2.49 2.1M
2021-02-01 2.45 2.49 2.45 2.49 2.5M
2021-01-29 2.57 2.57 2.45 2.47 6.1M
2021-01-28 2.56 2.58 2.53 2.57 2.0M
2021-01-27 2.56 2.58 2.54 2.57 1.8M
2021-01-26 2.58 2.61 2.54 2.56 3.3M
2021-01-25 2.67 2.69 2.58 2.58 6.7M
2021-01-22 2.74 2.74 2.69 2.70 3.2M
2021-01-21 2.75 2.76 2.72 2.75 3.8M
2021-01-20 2.75 2.77 2.73 2.74 2.3M
2021-01-19 2.74 2.76 2.72 2.76 4.5M
2021-01-18 2.75 2.78 2.73 2.75 2.2M
2021-01-15 2.73 2.76 2.72 2.75 2.2M
2021-01-14 2.69 2.73 2.67 2.72 2.7M
2021-01-13 2.73 2.73 2.67 2.69 3.1M
2021-01-12 2.69 2.73 2.66 2.72 2.2M
2021-01-11 2.76 2.76 2.67 2.69 4.2M
2021-01-08 2.78 2.78 2.67 2.76 5.1M
2021-01-07 2.83 2.84 2.76 2.78 6.0M
2021-01-06 2.88 2.88 2.83 2.84 5.5M
2021-01-05 2.89 2.89 2.86 2.88 6.2M
2021-01-04 2.91 2.92 2.87 2.90 5.7M