Zhejiang Dayuan (603757)

603757
🏛️ China →
47.33
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 18.49 18.74 18.21 18.30 1.4M
2021-12-30 18.33 18.98 18.33 18.56 2.4M
2021-12-29 18.18 18.64 18.12 18.43 1.6M
2021-12-28 18.35 18.38 18.01 18.33 1.5M
2021-12-27 18.11 18.70 18.06 18.33 1.9M
2021-12-24 18.77 18.89 18.02 18.10 2.7M
2021-12-23 19.00 19.17 18.53 18.75 2.9M
2021-12-22 19.08 19.68 18.96 19.19 3.7M
2021-12-21 18.70 19.80 18.70 19.42 5.1M
2021-12-20 19.34 19.38 18.45 18.65 5.2M
2021-12-17 17.96 19.61 17.75 19.38 9.0M
2021-12-16 17.25 17.96 17.25 17.86 1.9M
2021-12-15 17.60 17.65 17.26 17.26 1.3M
2021-12-14 17.30 17.68 16.95 17.65 2.0M
2021-12-13 17.68 17.85 17.26 17.30 2.7M
2021-12-10 17.72 18.12 17.61 17.65 2.1M
2021-12-09 16.93 18.33 16.85 17.91 5.2M
2021-12-08 16.97 17.28 16.75 16.90 1.8M
2021-12-07 17.20 17.44 16.85 16.97 1.4M
2021-12-06 18.00 18.00 17.23 17.26 2.6M
2021-12-03 17.50 18.15 17.21 18.05 2.5M
2021-12-02 17.83 17.83 17.40 17.42 1.1M
2021-12-01 17.28 17.99 17.28 17.82 1.4M
2021-11-30 16.71 17.66 16.71 17.41 2.2M
2021-11-29 17.13 17.13 16.80 16.88 1.1M
2021-11-26 17.31 17.51 17.22 17.29 0.8M
2021-11-25 17.57 17.68 17.32 17.46 1.1M
2021-11-24 17.67 17.69 17.31 17.57 1.5M
2021-11-23 16.90 17.72 16.85 17.66 3.1M
2021-11-22 16.82 16.98 16.74 16.89 1.3M
2021-11-19 16.54 16.94 16.32 16.84 1.7M
2021-11-18 16.66 16.97 16.56 16.58 1.8M
2021-11-17 16.37 16.60 16.32 16.60 1.3M
2021-11-16 16.55 16.68 16.37 16.39 1.2M
2021-11-15 16.83 16.83 16.38 16.55 1.5M
2021-11-12 16.84 16.86 16.58 16.83 1.2M
2021-11-11 16.44 16.89 16.31 16.85 1.9M
2021-11-10 16.20 16.48 16.00 16.46 1.6M
2021-11-09 15.95 16.22 15.85 16.19 1.5M
2021-11-08 15.55 15.99 15.55 15.82 1.4M
2021-11-05 15.59 15.72 15.50 15.53 0.9M
2021-11-04 15.45 15.62 15.43 15.59 0.8M
2021-11-03 15.30 15.48 15.17 15.43 0.8M
2021-11-02 15.69 15.92 15.20 15.36 1.7M
2021-11-01 14.95 15.80 14.90 15.70 1.9M
2021-10-29 14.76 15.16 14.65 15.15 1.6M
2021-10-28 15.10 15.14 14.71 14.79 1.1M
2021-10-27 15.51 15.52 15.03 15.09 1.2M
2021-10-26 15.26 15.49 15.24 15.46 1.2M
2021-10-25 15.59 15.63 15.23 15.25 1.5M
2021-10-22 15.67 15.71 15.42 15.48 1.1M
2021-10-21 15.84 15.87 15.66 15.66 1.2M
2021-10-20 16.31 16.37 15.73 15.84 2.7M
2021-10-19 16.31 16.47 16.28 16.33 0.9M
2021-10-18 16.27 16.43 16.15 16.27 1.1M
2021-10-15 16.60 16.60 16.16 16.19 1.7M
2021-10-14 16.54 16.76 16.41 16.55 2.2M
2021-10-13 16.41 16.55 16.16 16.46 1.6M
2021-10-12 17.19 17.21 16.22 16.41 2.5M
2021-10-11 17.28 17.48 17.13 17.17 0.7M
2021-10-08 17.35 17.40 17.02 17.15 1.1M
2021-09-30 16.89 17.15 16.82 17.10 1.2M
2021-09-29 17.16 17.25 16.82 16.89 1.1M
2021-09-28 17.07 17.30 16.98 17.14 0.6M
2021-09-27 17.87 18.02 16.91 17.20 1.6M
2021-09-24 18.38 18.38 17.85 17.87 1.2M
2021-09-23 18.52 18.54 18.09 18.20 1.6M
2021-09-22 17.98 18.44 17.78 18.37 1.4M
2021-09-17 18.59 18.60 17.80 17.99 3.0M
2021-09-16 19.12 19.21 18.47 18.47 2.0M
2021-09-15 19.70 19.70 18.81 19.00 3.3M
2021-09-14 20.63 20.63 19.53 19.62 3.1M
2021-09-13 21.05 21.43 20.42 20.63 2.2M
2021-09-10 21.16 21.83 21.01 21.52 2.5M
2021-09-09 20.64 21.45 20.46 21.16 3.1M
2021-09-08 20.48 20.89 20.48 20.61 1.9M
2021-09-07 20.28 20.80 20.22 20.48 1.9M
2021-09-06 20.10 20.37 20.06 20.21 2.2M
2021-09-03 20.30 20.44 19.90 20.14 2.2M
2021-09-02 20.25 20.65 19.85 19.97 4.7M
2021-09-01 21.00 22.26 20.18 20.19 8.1M
2021-08-31 22.42 22.42 22.42 22.42 0.9M
2021-08-30 25.34 25.37 24.42 24.91 1.8M
2021-08-27 25.46 25.99 25.01 25.20 2.1M
2021-08-26 25.53 25.88 25.03 25.40 2.7M
2021-08-25 25.01 25.92 24.61 25.53 3.8M
2021-08-24 23.50 25.54 23.50 25.29 5.8M
2021-08-23 22.50 23.63 22.50 23.50 4.6M
2021-08-20 22.62 22.85 22.06 22.49 2.5M
2021-08-19 23.41 23.67 22.21 22.68 4.6M
2021-08-18 24.46 24.86 22.66 23.42 9.7M
2021-08-17 24.45 26.24 24.44 24.86 13.3M
2021-08-16 22.56 24.90 22.41 23.85 9.6M
2021-08-13 21.00 22.90 21.00 22.66 3.1M
2021-08-12 22.23 22.99 22.05 22.39 4.0M
2021-08-11 21.39 21.93 21.10 21.81 2.2M
2021-08-10 21.33 21.61 21.10 21.40 1.4M
2021-08-09 21.25 21.45 20.90 21.34 2.3M
2021-08-06 20.92 21.37 20.60 20.97 1.4M
2021-08-05 20.83 21.00 20.40 20.88 1.2M
2021-08-04 21.11 21.25 20.68 20.87 1.2M
2021-08-03 20.91 21.30 20.81 21.15 2.0M
2021-08-02 19.68 20.79 19.51 20.75 1.8M
2021-07-30 19.88 19.91 19.50 19.86 1.0M
2021-07-29 19.32 20.15 19.31 19.92 1.4M
2021-07-28 20.20 20.28 19.17 19.26 1.6M
2021-07-27 20.98 20.98 19.82 19.97 2.7M
2021-07-26 21.63 21.74 20.72 20.99 3.0M
2021-07-23 20.85 21.58 20.68 21.38 3.1M
2021-07-22 21.43 21.58 20.88 21.08 3.3M
2021-07-21 22.80 22.87 21.54 21.70 6.4M
2021-07-20 20.50 20.89 20.15 20.79 1.1M
2021-07-19 20.95 20.95 20.00 20.71 1.3M
2021-07-16 21.00 21.28 20.44 20.92 1.4M
2021-07-15 20.80 20.99 20.34 20.92 1.6M
2021-07-14 21.24 21.24 20.50 20.76 1.4M
2021-07-13 21.09 21.35 20.79 21.25 2.4M
2021-07-12 20.44 21.35 20.30 21.20 4.0M
2021-07-09 20.01 20.49 19.91 20.14 1.7M
2021-07-08 20.86 21.00 20.02 20.15 2.2M
2021-07-07 21.93 21.93 20.63 20.76 2.5M
2021-07-06 20.70 21.58 20.31 21.29 3.3M
2021-07-05 19.65 20.80 19.61 20.45 3.1M
2021-07-02 19.67 19.69 19.22 19.61 1.2M
2021-07-01 19.91 20.11 19.66 19.71 1.7M
2021-06-30 19.18 19.86 19.11 19.86 1.8M
2021-06-29 19.05 19.28 18.86 19.23 1.4M
2021-06-28 18.59 19.20 18.44 18.89 1.3M
2021-06-25 18.16 18.64 18.16 18.41 1.0M
2021-06-24 18.37 18.40 18.03 18.16 0.7M
2021-06-23 18.58 18.59 18.30 18.37 0.5M
2021-06-22 18.39 18.66 18.30 18.55 0.6M
2021-06-21 18.29 18.46 18.17 18.39 0.5M
2021-06-18 18.41 18.41 18.15 18.30 0.6M
2021-06-17 18.27 18.52 18.21 18.41 0.5M
2021-06-16 18.50 18.60 18.16 18.18 0.7M
2021-06-15 19.05 19.06 18.36 18.42 1.0M
2021-06-11 19.32 19.54 19.00 19.00 1.2M
2021-06-10 19.62 19.80 19.10 19.44 1.7M
2021-06-09 21.00 21.06 20.32 20.97 1.9M
2021-06-08 21.08 21.26 20.61 21.07 1.5M
2021-06-07 20.92 21.25 20.81 21.00 1.3M
2021-06-04 20.87 21.30 20.71 20.90 1.3M
2021-06-03 20.88 21.35 20.67 20.89 2.0M
2021-06-02 20.63 20.93 20.39 20.55 1.0M
2021-06-01 20.78 20.90 20.50 20.66 1.0M
2021-05-31 20.38 21.19 20.03 20.88 3.0M
2021-05-28 19.90 20.50 19.70 20.42 2.6M
2021-05-27 19.85 20.00 19.66 19.99 1.7M
2021-05-26 19.64 19.87 19.53 19.77 1.5M
2021-05-25 19.59 19.72 19.35 19.61 1.5M
2021-05-24 19.30 19.74 19.29 19.72 2.3M
2021-05-21 19.35 19.35 19.11 19.20 0.6M
2021-05-20 19.17 19.69 19.02 19.19 0.9M
2021-05-19 19.31 19.38 19.01 19.18 1.3M
2021-05-18 19.26 19.30 19.10 19.27 0.6M
2021-05-17 19.50 19.54 19.10 19.25 1.6M
2021-05-14 19.82 19.83 19.39 19.53 1.0M
2021-05-13 19.81 19.85 19.61 19.68 0.5M
2021-05-12 19.34 19.91 19.26 19.81 1.1M
2021-05-11 19.37 19.51 19.12 19.41 0.9M
2021-05-10 19.25 19.47 19.05 19.39 0.6M
2021-05-07 19.61 19.74 19.21 19.27 0.7M
2021-05-06 19.42 19.78 19.13 19.59 1.3M
2021-04-30 19.79 19.79 19.13 19.45 1.3M
2021-04-29 19.36 19.75 19.30 19.61 1.3M
2021-04-28 19.12 19.85 19.12 19.44 0.9M
2021-04-27 19.90 19.90 19.10 19.32 1.6M
2021-04-26 19.60 19.96 19.35 19.75 1.0M
2021-04-23 19.97 20.03 19.31 19.54 1.8M
2021-04-22 19.70 20.16 19.68 20.00 1.8M
2021-04-21 19.84 19.97 19.64 19.69 0.8M
2021-04-20 19.76 20.08 19.68 19.84 1.3M
2021-04-19 19.92 20.01 19.55 19.79 1.4M
2021-04-16 20.60 20.74 19.60 19.98 3.0M
2021-04-15 19.85 20.63 19.76 20.60 1.8M
2021-04-14 19.72 19.90 19.53 19.84 1.0M
2021-04-13 19.37 19.70 19.24 19.55 0.6M
2021-04-12 19.68 19.69 19.28 19.37 0.9M
2021-04-09 19.80 20.13 19.48 19.64 1.0M
2021-04-08 19.77 19.83 19.55 19.71 0.8M
2021-04-07 19.75 19.80 19.48 19.72 1.0M
2021-04-06 19.42 19.75 19.38 19.70 0.8M
2021-04-02 19.45 19.55 19.14 19.42 0.7M
2021-04-01 19.33 19.40 19.20 19.34 0.6M
2021-03-31 19.17 19.40 19.00 19.29 1.0M
2021-03-30 19.61 19.66 19.06 19.30 1.8M
2021-03-29 19.69 19.77 19.40 19.70 1.1M
2021-03-26 19.43 19.78 19.12 19.78 1.6M
2021-03-25 19.48 19.76 19.30 19.34 1.0M
2021-03-24 20.40 20.65 19.61 19.61 1.7M
2021-03-23 20.91 20.94 20.47 20.58 1.1M
2021-03-22 20.86 21.38 20.63 20.96 2.5M
2021-03-19 20.72 21.45 20.68 20.98 1.5M
2021-03-18 21.03 21.15 20.41 21.04 1.7M
2021-03-17 21.20 21.82 20.82 20.95 1.1M
2021-03-16 21.40 21.46 20.89 21.30 1.1M
2021-03-15 21.38 21.66 20.82 21.48 1.1M
2021-03-12 21.21 21.87 21.11 21.50 1.2M
2021-03-11 20.69 21.27 20.48 21.23 1.5M
2021-03-10 21.01 21.16 20.33 20.68 1.1M
2021-03-09 21.89 21.89 20.53 20.88 2.3M
2021-03-08 21.94 21.99 21.38 21.68 2.2M
2021-03-05 21.24 21.83 21.08 21.61 2.1M
2021-03-04 21.30 22.29 21.10 21.33 2.7M
2021-03-03 21.32 21.63 20.70 21.41 2.6M
2021-03-02 21.81 22.11 20.60 21.00 4.0M
2021-03-01 22.34 22.47 21.26 22.12 4.9M
2021-02-26 21.07 22.66 20.88 22.08 5.2M
2021-02-25 19.73 21.77 19.45 21.48 5.5M
2021-02-24 20.10 20.15 19.51 19.79 2.0M
2021-02-23 19.40 19.85 19.01 19.80 2.0M
2021-02-22 19.61 20.14 19.42 19.43 2.2M
2021-02-19 18.99 19.54 18.76 19.52 1.6M
2021-02-18 19.12 19.47 18.75 18.91 1.5M
2021-02-10 18.96 19.15 18.51 19.01 1.6M
2021-02-09 18.47 19.05 18.32 18.97 2.0M
2021-02-08 17.75 18.60 17.44 18.46 1.6M
2021-02-05 17.70 18.14 17.66 17.72 0.8M
2021-02-04 18.03 18.23 17.53 17.70 1.0M
2021-02-03 17.94 18.35 17.74 18.20 1.0M
2021-02-02 17.50 18.38 17.24 18.11 1.8M
2021-02-01 17.49 17.58 17.31 17.40 0.7M
2021-01-29 17.60 17.65 17.16 17.50 0.9M
2021-01-28 17.91 18.10 17.50 17.52 1.3M
2021-01-27 17.96 18.28 17.73 17.99 1.0M
2021-01-26 17.93 18.15 17.70 17.90 0.9M
2021-01-25 18.38 18.38 17.72 17.93 1.4M
2021-01-22 18.66 18.69 18.28 18.29 1.0M
2021-01-21 18.59 18.72 18.59 18.67 0.9M
2021-01-20 18.72 18.80 18.49 18.67 1.1M
2021-01-19 19.01 19.12 18.68 18.76 1.0M
2021-01-18 18.94 19.27 18.84 18.96 1.6M
2021-01-15 18.60 19.18 18.51 18.87 1.7M
2021-01-14 18.19 18.84 18.10 18.50 1.6M
2021-01-13 18.47 18.47 17.86 18.17 1.6M
2021-01-12 18.07 18.52 18.02 18.28 1.6M
2021-01-11 18.19 18.28 17.73 18.16 1.8M
2021-01-08 18.30 18.30 17.62 18.30 2.2M
2021-01-07 19.50 19.50 17.99 18.22 3.4M
2021-01-06 19.47 19.73 19.15 19.29 1.7M
2021-01-05 18.75 19.59 18.65 19.43 1.9M
2021-01-04 18.59 18.87 18.57 18.75 1.1M