Zhejiang Aokang Shoes (603001)

603001
🏛️ China →
8.56
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
2021-12-31 8.94 9.80 8.87 9.43 14.8M
2021-12-30 8.90 8.98 8.70 8.91 2.5M
2021-12-29 8.85 8.85 8.57 8.79 2.0M
2021-12-28 8.66 8.96 8.62 8.79 2.5M
2021-12-27 8.68 8.75 8.53 8.62 1.9M
2021-12-24 8.90 8.90 8.60 8.68 2.5M
2021-12-23 8.89 8.98 8.76 8.81 3.4M
2021-12-22 8.95 8.99 8.76 8.81 3.3M
2021-12-21 8.75 9.10 8.63 8.99 5.7M
2021-12-20 8.48 8.69 8.41 8.59 3.0M
2021-12-17 8.68 8.75 8.50 8.52 3.0M
2021-12-16 8.67 8.83 8.63 8.68 2.3M
2021-12-15 8.85 8.93 8.67 8.72 3.4M
2021-12-14 9.17 9.25 8.76 8.90 5.2M
2021-12-13 8.83 9.42 8.80 9.11 9.0M
2021-12-10 8.15 9.03 8.13 8.83 13.1M
2021-12-09 7.88 8.30 7.80 8.21 4.7M
2021-12-08 8.24 8.24 7.80 7.88 2.6M
2021-12-07 8.18 8.18 7.79 7.87 2.9M
2021-12-06 8.24 8.24 7.93 7.93 2.2M
2021-12-03 8.28 8.33 8.12 8.17 1.9M
2021-12-02 8.35 8.35 8.17 8.20 1.9M
2021-12-01 8.06 8.35 8.02 8.28 3.2M
2021-11-30 7.92 8.15 7.92 8.00 1.5M
2021-11-29 7.84 7.90 7.79 7.82 1.3M
2021-11-26 8.10 8.10 7.94 7.95 1.1M
2021-11-25 8.10 8.14 8.00 8.06 1.2M
2021-11-24 8.00 8.11 7.91 8.08 1.4M
2021-11-23 7.95 8.06 7.84 8.00 1.6M
2021-11-22 7.89 7.96 7.77 7.90 1.6M
2021-11-19 7.88 7.94 7.82 7.85 1.7M
2021-11-18 7.80 7.93 7.69 7.88 2.1M
2021-11-17 7.65 7.80 7.64 7.76 1.7M
2021-11-16 7.70 7.95 7.63 7.67 3.1M
2021-11-15 7.43 7.71 7.41 7.68 2.2M
2021-11-12 7.44 7.46 7.37 7.43 1.0M
2021-11-11 7.36 7.47 7.33 7.44 1.3M
2021-11-10 7.26 7.41 7.23 7.37 1.6M
2021-11-09 7.19 7.26 7.18 7.26 1.2M
2021-11-08 7.15 7.23 7.08 7.19 1.3M
2021-11-05 7.18 7.18 7.05 7.12 1.5M
2021-11-04 7.20 7.20 7.08 7.16 1.5M
2021-11-03 7.11 7.23 7.07 7.18 1.2M
2021-11-02 7.32 7.33 7.02 7.11 2.2M
2021-11-01 7.38 7.41 7.18 7.29 1.6M
2021-10-29 7.19 7.40 7.14 7.35 1.5M
2021-10-28 7.41 7.49 7.16 7.19 3.3M
2021-10-27 7.85 7.85 7.47 7.52 1.9M
2021-10-26 7.86 7.87 7.77 7.80 1.2M
2021-10-25 7.84 7.98 7.71 7.87 1.5M
2021-10-22 7.91 7.91 7.78 7.81 1.5M
2021-10-21 8.00 8.13 7.85 7.91 2.3M
2021-10-20 8.16 8.16 8.01 8.05 1.2M
2021-10-19 8.10 8.20 8.08 8.09 1.8M
2021-10-18 8.05 8.20 8.05 8.17 1.4M
2021-10-15 8.35 8.36 8.15 8.16 1.6M
2021-10-14 8.30 8.41 8.20 8.37 1.8M
2021-10-13 8.23 8.44 8.18 8.34 2.3M
2021-10-12 8.30 8.30 8.15 8.23 1.6M
2021-10-11 8.45 8.57 8.19 8.30 4.6M
2021-10-08 8.12 8.60 8.03 8.45 4.7M
2021-09-30 8.01 8.08 7.78 8.08 4.6M
2021-09-29 8.14 8.23 7.98 8.00 1.8M
2021-09-28 8.28 8.28 8.10 8.18 1.3M
2021-09-27 8.63 8.69 8.13 8.30 2.7M
2021-09-24 8.67 8.70 8.54 8.63 1.4M
2021-09-23 8.62 8.79 8.61 8.66 1.3M
2021-09-22 8.62 8.66 8.49 8.60 1.6M
2021-09-17 8.71 8.80 8.49 8.60 1.9M
2021-09-16 8.93 9.09 8.69 8.71 2.0M
2021-09-15 8.85 8.94 8.72 8.90 1.4M
2021-09-14 9.14 9.16 8.88 8.89 2.4M
2021-09-13 9.06 9.17 8.98 9.14 2.0M
2021-09-10 9.16 9.16 8.93 9.02 2.0M
2021-09-09 9.22 9.25 9.07 9.10 1.9M
2021-09-08 9.03 9.25 9.01 9.19 2.4M
2021-09-07 9.02 9.12 8.95 9.03 2.6M
2021-09-06 8.94 9.03 8.87 9.01 2.0M
2021-09-03 9.16 9.16 8.99 9.01 2.1M
2021-09-02 9.07 9.18 8.96 9.12 2.2M
2021-09-01 8.93 9.14 8.86 9.08 2.9M
2021-08-31 8.91 9.00 8.78 8.96 2.7M
2021-08-30 8.99 9.36 8.89 8.95 3.8M
2021-08-27 9.40 9.44 8.96 8.98 4.3M
2021-08-26 8.91 9.35 8.86 9.28 3.6M
2021-08-25 8.90 9.03 8.83 8.96 2.5M
2021-08-24 8.74 9.08 8.70 8.89 3.2M
2021-08-23 8.50 8.74 8.50 8.69 1.8M
2021-08-20 8.48 8.59 8.35 8.58 1.5M
2021-08-19 8.56 8.56 8.38 8.47 1.9M
2021-08-18 8.45 8.58 8.42 8.56 1.8M
2021-08-17 8.76 8.76 8.43 8.46 2.3M
2021-08-16 8.73 8.84 8.62 8.79 2.3M
2021-08-13 8.86 8.90 8.67 8.73 2.1M
2021-08-12 8.75 8.92 8.70 8.85 2.7M
2021-08-11 8.72 8.85 8.66 8.75 2.2M
2021-08-10 8.80 8.96 8.68 8.75 3.5M
2021-08-09 8.48 8.98 8.41 8.81 4.8M
2021-08-06 8.49 8.51 8.35 8.46 2.6M
2021-08-05 8.65 8.75 8.38 8.49 6.1M
2021-08-04 9.04 9.50 8.72 8.79 9.3M
2021-08-03 8.32 9.15 8.26 8.90 13.3M
2021-08-02 8.20 8.40 8.12 8.32 3.6M
2021-07-30 8.40 8.49 8.10 8.18 4.1M
2021-07-29 8.30 8.56 8.30 8.40 3.5M
2021-07-28 8.47 8.69 8.15 8.25 5.7M
2021-07-27 9.70 9.75 8.71 8.71 8.7M
2021-07-26 10.40 10.56 9.51 9.68 7.3M
2021-07-23 9.92 10.10 9.72 10.05 4.9M
2021-07-22 10.06 10.06 9.82 9.87 2.8M
2021-07-21 9.97 10.19 9.94 10.07 3.4M
2021-07-20 9.86 10.02 9.69 9.97 3.7M
2021-07-19 9.85 10.02 9.71 9.88 4.1M
2021-07-16 9.87 10.51 9.82 9.85 5.6M
2021-07-15 10.15 10.29 9.88 9.92 4.7M
2021-07-14 10.31 10.35 10.07 10.15 4.1M
2021-07-13 10.05 10.44 10.05 10.36 4.6M
2021-07-12 10.45 10.49 10.06 10.10 7.2M
2021-07-09 10.41 10.73 10.11 10.45 7.9M
2021-07-08 10.66 10.80 10.15 10.20 11.4M
2021-07-07 9.44 10.44 9.41 10.44 9.2M
2021-07-06 9.62 9.74 9.40 9.49 5.0M
2021-07-05 9.43 9.81 9.25 9.63 7.4M
2021-07-02 9.80 9.85 9.41 9.57 9.5M
2021-07-01 10.20 10.30 9.75 9.82 16.2M
2021-06-30 9.19 10.04 9.10 10.04 14.0M
2021-06-29 8.69 9.34 8.67 9.13 9.2M
2021-06-28 8.60 8.71 8.40 8.68 3.3M
2021-06-25 8.68 8.77 8.56 8.60 3.1M
2021-06-24 8.80 8.92 8.63 8.68 2.8M
2021-06-23 8.75 8.82 8.66 8.75 2.4M
2021-06-22 8.73 8.92 8.66 8.79 3.6M
2021-06-21 8.55 8.95 8.49 8.70 3.4M
2021-06-18 8.34 8.69 8.32 8.59 2.9M
2021-06-17 8.45 8.54 8.35 8.39 2.2M
2021-06-16 8.35 8.76 8.35 8.50 3.7M
2021-06-15 8.76 8.80 8.39 8.41 4.1M
2021-06-11 8.66 8.80 8.58 8.68 3.2M
2021-06-10 8.67 8.84 8.57 8.66 4.4M
2021-06-09 8.94 8.95 8.68 8.75 6.5M
2021-06-08 8.86 9.10 8.67 9.03 7.5M
2021-06-07 9.14 9.14 8.74 8.90 8.8M
2021-06-04 9.79 9.85 9.43 9.62 12.1M
2021-06-03 9.47 10.19 9.27 9.79 17.9M
2021-06-02 9.45 10.00 8.90 9.55 19.9M
2021-06-01 8.41 9.10 8.28 9.10 9.9M
2021-05-31 8.38 8.40 8.13 8.27 4.0M
2021-05-28 8.43 8.48 8.33 8.38 2.7M
2021-05-27 8.37 8.53 8.30 8.47 4.0M
2021-05-26 8.39 8.51 8.31 8.37 2.5M
2021-05-25 8.38 8.44 8.30 8.41 2.6M
2021-05-24 8.40 8.43 8.27 8.33 2.4M
2021-05-21 8.38 8.47 8.23 8.35 2.9M
2021-05-20 8.23 8.69 8.18 8.38 4.6M
2021-05-19 8.25 8.28 8.13 8.24 3.3M
2021-05-18 8.25 8.33 8.16 8.19 4.5M
2021-05-17 8.35 8.36 8.10 8.29 4.5M
2021-05-14 8.27 8.59 8.23 8.35 5.6M
2021-05-13 8.23 8.44 8.16 8.26 4.8M
2021-05-12 8.17 8.48 8.16 8.32 6.0M
2021-05-11 7.89 8.37 7.87 8.25 7.8M
2021-05-10 8.06 8.13 7.85 7.91 4.9M
2021-05-07 7.81 8.11 7.77 8.06 7.2M
2021-05-06 7.83 8.18 7.78 7.93 7.7M
2021-04-30 7.91 8.05 7.70 7.75 9.8M
2021-04-29 7.93 8.21 7.81 8.04 14.9M
2021-04-28 8.50 8.81 8.15 8.15 25.5M
2021-04-27 7.43 8.01 7.41 8.01 15.9M
2021-04-26 7.36 7.43 7.26 7.28 1.4M
2021-04-23 7.37 7.48 7.32 7.36 1.2M
2021-04-22 7.36 7.41 7.27 7.36 1.0M
2021-04-21 7.35 7.36 7.26 7.28 0.8M
2021-04-20 7.38 7.43 7.33 7.37 1.1M
2021-04-19 7.38 7.43 7.34 7.38 1.2M
2021-04-16 7.28 7.41 7.20 7.37 1.6M
2021-04-15 7.25 7.37 7.22 7.28 1.2M
2021-04-14 7.21 7.28 7.16 7.25 0.9M
2021-04-13 7.25 7.25 7.15 7.18 1.5M
2021-04-12 7.31 7.34 7.22 7.23 1.6M
2021-04-09 7.28 7.36 7.20 7.29 1.6M
2021-04-08 7.44 7.50 7.28 7.28 2.1M
2021-04-07 7.36 7.65 7.32 7.46 3.5M
2021-04-06 7.39 7.69 7.38 7.49 4.3M
2021-04-02 7.20 7.31 7.17 7.23 1.5M
2021-04-01 7.18 7.40 7.13 7.25 2.1M
2021-03-31 7.09 7.17 7.04 7.17 1.0M
2021-03-30 7.22 7.23 7.09 7.10 1.5M
2021-03-29 7.42 7.45 7.20 7.23 2.5M
2021-03-26 7.17 7.41 7.10 7.40 3.9M
2021-03-25 7.23 7.35 7.14 7.16 2.1M
2021-03-24 7.13 7.19 7.11 7.14 0.8M
2021-03-23 7.15 7.30 7.11 7.15 1.2M
2021-03-22 7.10 7.19 7.10 7.17 1.3M
2021-03-19 7.09 7.19 7.04 7.15 1.2M
2021-03-18 7.19 7.30 7.11 7.16 1.6M
2021-03-17 7.08 7.14 7.05 7.14 1.0M
2021-03-16 7.02 7.10 7.01 7.10 1.1M
2021-03-15 7.01 7.06 6.96 7.02 1.4M
2021-03-12 7.06 7.06 6.98 7.02 0.9M
2021-03-11 6.96 7.06 6.96 7.06 1.0M
2021-03-10 7.05 7.07 6.96 6.97 1.2M
2021-03-09 7.13 7.13 6.90 7.02 1.9M
2021-03-08 7.33 7.41 7.07 7.13 2.8M
2021-03-05 7.29 7.33 7.21 7.32 0.9M
2021-03-04 7.25 7.42 7.25 7.27 1.3M
2021-03-03 7.12 7.35 7.11 7.30 1.6M
2021-03-02 7.12 7.27 7.08 7.20 1.8M
2021-03-01 7.01 7.14 7.00 7.12 0.9M
2021-02-26 6.99 7.04 6.88 7.02 1.2M
2021-02-25 6.99 7.03 6.96 6.98 0.8M
2021-02-24 6.97 7.03 6.95 6.99 1.5M
2021-02-23 6.96 7.00 6.94 6.98 1.4M
2021-02-22 6.96 7.10 6.94 7.00 2.5M
2021-02-19 6.91 6.96 6.86 6.95 1.9M
2021-02-18 6.88 6.96 6.86 6.93 1.1M
2021-02-10 6.72 6.83 6.72 6.83 0.8M
2021-02-09 6.71 6.77 6.68 6.72 0.6M
2021-02-08 6.64 6.75 6.61 6.72 1.0M
2021-02-05 6.59 6.74 6.59 6.65 0.9M
2021-02-04 6.62 6.67 6.57 6.62 1.7M
2021-02-03 6.65 6.65 6.60 6.65 1.0M
2021-02-02 6.76 6.76 6.64 6.66 0.7M
2021-02-01 6.66 6.87 6.60 6.75 1.5M
2021-01-29 6.90 6.91 6.59 6.67 1.9M
2021-01-28 6.99 7.01 6.81 6.95 1.2M
2021-01-27 7.02 7.05 6.96 7.00 0.6M
2021-01-26 6.98 7.02 6.93 7.01 1.1M
2021-01-25 7.00 7.03 6.94 6.98 0.9M
2021-01-22 7.17 7.17 7.03 7.04 1.0M
2021-01-21 7.18 7.23 7.12 7.14 1.3M
2021-01-20 7.20 7.22 7.13 7.19 1.0M
2021-01-19 7.23 7.23 7.11 7.22 0.9M
2021-01-18 7.23 7.26 7.18 7.24 0.9M
2021-01-15 7.14 7.30 7.12 7.23 2.1M
2021-01-14 7.00 7.18 6.98 7.12 1.7M
2021-01-13 7.10 7.10 6.94 6.98 2.2M
2021-01-12 7.02 7.14 7.02 7.07 1.1M
2021-01-11 7.07 7.09 6.98 7.02 1.0M
2021-01-08 7.12 7.12 6.94 7.07 1.0M
2021-01-07 7.09 7.09 6.92 7.04 2.5M
2021-01-06 7.04 7.11 7.04 7.06 1.3M
2021-01-05 7.17 7.17 7.05 7.05 1.7M
2021-01-04 7.21 7.23 7.14 7.17 1.7M