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
2024-12-31 20.36 20.36 19.98 20.05 0.6M
2024-12-30 20.24 20.51 20.15 20.18 0.5M
2024-12-27 20.24 20.70 20.24 20.52 1.0M
2024-12-26 19.74 20.58 19.73 20.55 1.0M
2024-12-25 20.22 20.25 19.60 19.74 0.9M
2024-12-24 20.20 20.50 20.08 20.21 0.5M
2024-12-23 20.66 20.68 20.03 20.06 0.9M
2024-12-20 20.51 20.84 20.50 20.63 0.9M
2024-12-19 20.61 20.61 20.01 20.51 1.0M
2024-12-18 20.75 20.84 20.59 20.63 0.6M
2024-12-17 21.46 21.46 20.70 20.70 1.1M
2024-12-16 21.80 21.80 21.12 21.33 1.0M
2024-12-13 21.45 21.61 21.20 21.20 0.9M
2024-12-12 21.28 21.49 21.16 21.45 1.3M
2024-12-11 21.10 21.28 20.99 21.28 0.7M
2024-12-10 21.58 21.58 21.10 21.10 1.1M
2024-12-09 21.07 21.35 21.01 21.14 0.8M
2024-12-06 21.17 21.17 20.77 21.06 1.1M
2024-12-05 21.36 21.69 21.04 21.07 1.3M
2024-12-04 21.10 21.35 20.87 21.28 1.3M
2024-12-03 21.13 21.26 20.83 21.11 1.3M
2024-12-02 21.36 21.36 21.11 21.24 2.0M
2024-11-29 21.30 23.00 21.12 21.47 3.6M
2024-11-28 21.22 21.55 20.95 21.25 2.2M
2024-11-27 20.59 21.17 20.37 21.15 1.8M
2024-11-26 20.33 20.80 19.86 20.78 1.3M
2024-11-25 19.97 20.38 19.63 20.34 1.4M
2024-11-22 21.36 21.36 20.17 20.26 1.4M
2024-11-21 20.49 21.06 20.44 20.71 1.2M
2024-11-20 20.39 20.50 20.25 20.49 0.7M
2024-11-19 19.98 20.49 19.88 20.43 1.0M
2024-11-18 20.09 20.29 19.80 19.89 1.0M
2024-11-15 20.29 20.49 20.05 20.07 0.7M
2024-11-14 20.86 20.90 20.18 20.29 0.8M
2024-11-13 20.63 20.83 20.33 20.83 0.9M
2024-11-12 21.40 21.40 20.59 20.75 1.2M
2024-11-11 20.69 21.15 20.60 21.15 2.3M
2024-11-08 20.59 20.79 20.46 20.69 1.2M
2024-11-07 20.12 20.65 19.99 20.57 1.3M
2024-11-06 20.07 20.18 19.91 20.12 1.3M
2024-11-05 19.67 20.16 19.50 20.06 1.5M
2024-11-04 19.22 19.69 19.21 19.67 0.8M
2024-11-01 19.70 19.85 19.08 19.22 1.3M
2024-10-31 19.90 20.15 19.42 19.85 1.8M
2024-10-30 19.78 19.98 19.35 19.39 1.8M
2024-10-29 19.85 20.08 19.51 19.94 2.4M
2024-10-28 20.22 20.31 20.02 20.29 1.3M
2024-10-25 19.92 20.27 19.81 20.21 1.3M
2024-10-24 20.11 20.16 19.81 19.88 0.9M
2024-10-23 20.11 20.21 19.92 20.03 1.2M
2024-10-22 20.09 20.18 19.71 20.02 1.0M
2024-10-21 20.09 20.14 19.53 19.98 1.7M
2024-10-18 20.05 20.55 19.91 20.30 2.1M
2024-10-17 20.45 20.72 19.96 19.98 1.4M
2024-10-16 20.64 20.99 20.05 20.33 2.1M
2024-10-15 21.17 21.58 20.76 20.79 1.4M
2024-10-14 20.80 21.33 20.67 21.20 1.6M
2024-10-11 22.04 22.04 20.66 20.82 2.5M
2024-10-10 22.07 22.39 21.71 22.06 1.5M
2024-10-09 22.60 22.85 21.81 22.05 2.8M
2024-10-08 23.63 23.67 21.72 22.85 4.0M
2024-09-30 20.62 21.79 20.39 21.55 4.0M
2024-09-27 19.87 20.40 19.62 20.22 1.3M
2024-09-26 18.83 19.73 18.79 19.73 1.7M
2024-09-25 19.19 19.40 18.72 18.89 1.5M
2024-09-24 18.15 19.05 18.15 19.00 1.4M
2024-09-23 18.31 18.42 17.98 18.13 0.5M
2024-09-20 18.77 18.84 18.26 18.33 0.5M
2024-09-19 18.09 19.00 18.05 18.76 0.8M
2024-09-18 18.15 18.28 17.67 18.04 0.5M
2024-09-13 18.59 18.60 18.05 18.11 0.7M
2024-09-12 18.75 19.07 18.46 18.57 0.7M
2024-09-11 18.24 19.11 18.06 18.83 1.1M
2024-09-10 17.99 18.32 17.77 18.24 0.6M
2024-09-09 18.43 18.59 17.90 17.99 0.6M
2024-09-06 19.05 19.24 18.40 18.46 1.1M
2024-09-05 19.45 19.52 19.00 19.07 1.1M
2024-09-04 18.04 19.38 17.92 19.38 2.4M
2024-09-03 18.30 18.30 17.89 18.27 1.4M
2024-09-02 19.06 19.06 18.20 18.30 1.1M
2024-08-30 17.80 18.59 17.80 18.40 1.5M
2024-08-29 16.96 18.18 16.96 18.01 1.9M
2024-08-28 16.58 17.09 16.40 17.03 0.6M
2024-08-27 16.77 16.77 16.48 16.52 0.2M
2024-08-26 16.45 16.86 16.38 16.86 0.3M
2024-08-23 16.77 16.78 16.40 16.45 0.4M
2024-08-22 17.14 17.14 16.72 16.76 0.4M
2024-08-21 17.17 17.25 16.95 17.06 0.2M
2024-08-20 17.62 17.63 17.04 17.18 0.5M
2024-08-19 17.74 17.88 17.58 17.65 0.3M
2024-08-16 17.94 17.95 17.71 17.72 0.3M
2024-08-15 17.89 18.05 17.69 17.83 0.3M
2024-08-14 18.16 18.26 17.84 17.92 0.4M
2024-08-13 18.19 18.21 17.93 18.13 0.3M
2024-08-12 18.00 18.32 17.90 18.19 0.3M
2024-08-09 18.27 18.41 18.10 18.16 0.3M
2024-08-08 18.41 18.61 18.20 18.22 0.5M
2024-08-07 18.62 18.97 18.53 18.61 0.5M
2024-08-06 19.19 19.30 18.62 18.82 0.6M
2024-08-05 19.36 19.74 19.02 19.10 1.1M
2024-08-02 19.35 19.77 19.24 19.65 1.1M
2024-08-01 19.10 19.64 19.10 19.32 1.3M
2024-07-31 18.63 19.30 18.63 19.20 0.8M
2024-07-30 18.43 18.79 18.35 18.78 0.4M
2024-07-29 18.77 18.77 18.38 18.61 0.6M
2024-07-26 18.85 18.87 18.46 18.73 1.1M
2024-07-25 18.15 18.65 17.91 18.59 1.0M
2024-07-24 17.95 18.47 17.80 18.13 0.9M
2024-07-23 18.29 18.29 17.89 17.89 0.5M
2024-07-22 17.81 18.08 17.74 17.97 0.4M
2024-07-19 17.76 17.92 17.60 17.81 0.3M
2024-07-18 17.50 17.96 17.27 17.85 0.5M
2024-07-17 17.88 17.88 17.54 17.55 0.5M
2024-07-16 17.90 18.01 17.72 17.79 0.3M
2024-07-15 18.20 18.20 17.75 17.92 0.5M
2024-07-12 18.38 18.41 18.14 18.18 0.4M
2024-07-11 18.20 18.38 17.99 18.33 0.6M
2024-07-10 18.08 18.39 17.90 17.90 0.4M
2024-07-09 18.00 18.21 17.53 18.13 0.9M
2024-07-08 18.18 18.84 17.92 18.12 0.8M
2024-07-05 17.97 18.27 17.80 18.07 0.6M
2024-07-04 19.26 19.26 18.13 18.15 0.9M
2024-07-03 19.70 19.70 19.03 19.11 0.6M
2024-07-02 19.38 19.76 19.10 19.51 0.8M
2024-07-01 19.21 19.30 18.95 19.18 0.4M
2024-06-28 19.02 19.33 18.98 19.10 0.6M
2024-06-27 19.23 19.32 19.01 19.01 0.4M
2024-06-26 19.00 19.36 18.78 19.30 0.7M
2024-06-25 19.00 19.35 18.82 18.90 0.9M
2024-06-24 19.70 19.82 18.95 19.02 0.7M
2024-06-21 19.25 19.62 19.23 19.47 0.6M
2024-06-20 19.93 19.93 19.20 19.40 1.3M
2024-06-19 20.80 21.09 20.55 21.06 1.3M
2024-06-18 20.25 20.79 20.25 20.68 0.8M
2024-06-17 20.25 20.64 20.08 20.56 1.0M
2024-06-14 21.69 21.69 20.41 20.69 1.4M
2024-06-13 20.54 21.00 20.38 20.79 1.1M
2024-06-12 20.38 20.50 20.24 20.42 0.5M
2024-06-11 20.24 20.44 19.97 20.39 0.6M
2024-06-07 19.70 20.32 19.70 20.22 0.8M
2024-06-06 19.87 19.96 19.50 19.75 1.0M
2024-06-05 20.23 20.23 19.68 19.69 1.3M
2024-06-04 20.45 20.57 20.13 20.23 0.9M
2024-06-03 21.11 21.11 20.33 20.46 0.6M
2024-05-31 20.45 21.12 20.45 20.90 0.6M
2024-05-30 20.63 20.80 20.51 20.61 0.4M
2024-05-29 20.72 20.91 20.61 20.73 0.5M
2024-05-28 21.35 21.35 20.78 20.84 0.6M
2024-05-27 21.00 21.23 20.88 21.18 0.6M
2024-05-24 21.58 21.58 20.80 20.89 1.1M
2024-05-23 21.69 21.72 21.20 21.52 1.2M
2024-05-22 21.60 21.76 21.55 21.75 0.4M
2024-05-21 21.82 21.85 21.59 21.66 0.5M
2024-05-20 21.89 21.92 21.67 21.77 0.5M
2024-05-17 21.80 21.83 21.60 21.76 0.5M
2024-05-16 22.19 22.19 21.65 21.72 1.1M
2024-05-15 21.90 22.35 21.86 22.04 0.9M
2024-05-14 21.90 22.14 21.82 21.94 0.7M
2024-05-13 21.89 22.44 21.52 21.97 1.4M
2024-05-10 21.95 22.17 21.59 22.13 1.5M
2024-05-09 21.28 22.08 21.28 21.93 1.7M
2024-05-08 21.75 21.80 21.29 21.41 1.5M
2024-05-07 21.83 21.84 21.68 21.79 1.3M
2024-05-06 21.96 21.98 21.66 21.83 1.9M
2024-04-30 21.79 21.98 21.62 21.81 2.7M
2024-04-29 22.10 22.20 21.50 21.93 6.4M
2024-04-26 23.74 23.79 23.50 23.74 1.3M
2024-04-25 23.43 23.80 23.40 23.73 1.0M
2024-04-24 23.35 23.72 23.27 23.72 1.4M
2024-04-23 23.27 23.57 23.08 23.47 1.3M
2024-04-22 23.20 24.20 23.04 23.53 2.7M
2024-04-19 22.52 22.89 22.41 22.85 1.2M
2024-04-18 22.50 23.19 22.25 22.67 1.9M
2024-04-17 21.98 22.58 21.86 22.51 2.6M
2024-04-16 22.08 22.20 21.45 21.79 2.2M
2024-04-15 22.29 22.50 21.50 21.97 2.4M
2024-04-12 22.67 22.67 21.85 21.98 1.0M
2024-04-11 22.09 22.50 21.80 22.11 0.8M
2024-04-10 22.54 22.69 21.91 22.01 1.0M
2024-04-09 22.05 22.58 22.05 22.57 1.0M
2024-04-08 22.95 22.95 22.10 22.12 1.5M
2024-04-03 23.35 23.47 22.80 22.92 1.4M
2024-04-02 23.30 23.56 23.23 23.33 1.2M
2024-04-01 23.10 23.49 22.97 23.27 1.5M
2024-03-29 22.74 23.03 22.50 23.03 1.0M
2024-03-28 22.71 23.15 22.49 22.65 1.6M
2024-03-27 23.33 23.39 22.67 22.73 1.0M
2024-03-26 23.70 23.70 22.96 23.30 1.1M
2024-03-25 24.10 24.32 23.40 23.50 1.5M
2024-03-22 24.29 24.50 23.72 24.08 1.3M
2024-03-21 24.19 24.40 24.06 24.27 1.4M
2024-03-20 24.07 24.19 23.88 24.16 1.3M
2024-03-19 24.05 24.10 23.85 23.98 1.1M
2024-03-18 23.79 23.95 23.65 23.95 1.4M
2024-03-15 23.45 23.86 23.25 23.79 1.6M
2024-03-14 23.70 23.92 23.21 23.54 1.3M
2024-03-13 23.77 23.92 23.52 23.63 1.0M
2024-03-12 23.99 24.12 23.43 23.75 2.0M
2024-03-11 23.04 24.50 22.68 24.18 3.0M
2024-03-08 23.34 24.04 23.01 23.31 1.8M
2024-03-07 23.04 23.84 23.04 23.37 1.9M
2024-03-06 23.13 23.31 22.89 23.02 1.2M
2024-03-05 23.19 23.33 22.66 23.10 1.5M
2024-03-04 23.00 23.96 22.81 23.42 2.2M
2024-03-01 22.73 23.10 22.62 23.01 1.6M
2024-02-29 21.88 22.81 21.68 22.80 1.6M
2024-02-28 23.29 23.35 22.03 22.22 2.3M
2024-02-27 23.38 23.38 22.49 23.21 1.4M
2024-02-26 22.86 23.68 22.31 23.21 2.4M
2024-02-23 22.12 22.25 21.73 22.20 1.0M
2024-02-22 21.83 22.22 21.53 22.11 1.1M
2024-02-21 21.48 22.50 21.23 21.93 1.4M
2024-02-20 21.45 21.99 20.34 21.88 1.5M
2024-02-19 21.86 21.98 21.32 21.54 1.7M
2024-02-08 19.80 21.69 19.80 21.57 3.5M
2024-02-07 19.40 20.24 19.08 19.72 2.2M
2024-02-06 18.15 20.15 17.71 19.55 2.8M
2024-02-05 19.90 19.90 17.91 18.46 2.0M
2024-02-02 20.19 20.32 19.12 19.81 1.7M
2024-02-01 20.40 20.62 19.84 20.19 1.6M
2024-01-31 21.39 21.39 20.37 20.58 1.9M
2024-01-30 21.53 21.95 21.30 21.47 1.4M
2024-01-29 22.55 22.63 21.58 21.65 0.9M
2024-01-26 22.21 22.95 22.02 22.55 1.6M
2024-01-25 21.55 22.25 21.05 22.17 1.3M
2024-01-24 21.60 21.84 20.62 21.65 1.5M
2024-01-23 21.63 21.85 21.12 21.67 1.8M
2024-01-22 23.25 23.28 21.67 21.85 1.4M
2024-01-19 23.30 23.45 22.84 23.25 1.0M
2024-01-18 23.54 23.54 22.67 23.36 2.3M
2024-01-17 23.98 24.05 23.60 23.69 0.8M
2024-01-16 24.08 24.12 23.65 24.03 0.8M
2024-01-15 23.98 24.10 23.73 24.07 0.6M
2024-01-12 24.19 24.45 23.90 24.03 1.1M
2024-01-11 23.89 24.13 23.82 24.10 0.7M
2024-01-10 23.99 24.30 23.70 23.93 0.9M
2024-01-09 23.99 24.23 23.73 24.00 0.9M
2024-01-08 24.15 24.20 23.77 23.83 0.9M
2024-01-05 24.63 24.63 24.00 24.20 1.0M
2024-01-04 24.39 24.46 24.18 24.37 0.8M
2024-01-03 24.50 24.66 24.09 24.36 1.6M
2024-01-02 24.45 24.86 24.25 24.53 2.0M