Zhejiang Int'L Group Co Ltd (000411)

000411
🏛️ China →
11.23
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
2023-12-29 10.99 11.22 10.93 11.21 4.6M
2023-12-28 10.85 11.04 10.65 10.99 5.0M
2023-12-27 10.83 10.89 10.74 10.86 3.0M
2023-12-26 11.02 11.11 10.83 10.85 3.9M
2023-12-25 10.93 11.04 10.84 11.03 4.0M
2023-12-22 11.28 11.28 10.93 10.98 7.2M
2023-12-21 11.32 11.40 11.06 11.28 7.8M
2023-12-20 11.49 11.69 11.43 11.46 8.2M
2023-12-19 11.68 11.87 11.40 11.48 14.3M
2023-12-18 11.67 12.62 11.52 11.85 18.6M
2023-12-15 11.98 12.04 11.61 11.67 9.1M
2023-12-14 12.14 12.35 11.97 11.99 14.1M
2023-12-13 11.73 12.78 11.66 12.15 17.7M
2023-12-12 11.62 11.77 11.60 11.73 2.8M
2023-12-11 11.50 11.65 11.44 11.61 3.6M
2023-12-08 11.73 11.76 11.54 11.56 3.2M
2023-12-07 11.77 11.85 11.71 11.73 3.2M
2023-12-06 11.83 11.91 11.70 11.80 3.7M
2023-12-05 12.04 12.08 11.86 11.86 4.2M
2023-12-04 12.11 12.19 11.94 12.09 4.4M
2023-12-01 12.05 12.23 11.93 12.12 4.4M
2023-11-30 11.95 12.04 11.88 12.03 3.6M
2023-11-29 12.09 12.15 11.94 11.95 3.6M
2023-11-28 12.09 12.13 11.86 12.07 4.4M
2023-11-27 12.25 12.28 12.01 12.04 6.0M
2023-11-24 12.15 12.33 12.13 12.24 7.1M
2023-11-23 11.99 12.19 11.98 12.18 5.2M
2023-11-22 12.00 12.13 11.98 11.98 3.5M
2023-11-21 12.01 12.13 11.98 12.06 3.8M
2023-11-20 11.96 12.11 11.96 12.04 4.0M
2023-11-17 11.93 12.02 11.85 12.00 3.9M
2023-11-16 11.96 12.00 11.88 11.93 3.0M
2023-11-15 11.99 12.04 11.93 11.96 3.0M
2023-11-14 11.97 12.02 11.90 11.95 3.9M
2023-11-13 12.07 12.08 11.87 11.98 4.5M
2023-11-10 11.84 12.09 11.73 12.01 5.2M
2023-11-09 12.02 12.12 11.82 11.87 4.5M
2023-11-08 11.83 12.02 11.78 11.98 5.2M
2023-11-07 11.89 11.89 11.76 11.81 3.0M
2023-11-06 11.70 11.89 11.70 11.85 3.9M
2023-11-03 11.68 11.79 11.65 11.70 3.5M
2023-11-02 11.89 11.94 11.66 11.66 3.8M
2023-11-01 11.70 11.88 11.68 11.83 4.5M
2023-10-31 11.65 11.83 11.56 11.78 5.8M
2023-10-30 11.60 11.71 11.52 11.66 7.5M
2023-10-27 11.20 11.54 11.12 11.53 6.0M
2023-10-26 11.11 11.25 11.04 11.24 3.4M
2023-10-25 11.21 11.31 11.18 11.21 4.5M
2023-10-24 11.07 11.22 11.00 11.20 4.7M
2023-10-23 11.17 11.21 10.93 10.98 4.8M
2023-10-20 11.21 11.37 11.16 11.18 4.3M
2023-10-19 11.58 11.63 11.31 11.32 5.9M
2023-10-18 11.96 11.96 11.60 11.63 6.0M
2023-10-17 12.06 12.17 11.88 11.96 6.1M
2023-10-16 12.21 12.39 12.01 12.06 7.1M
2023-10-13 12.09 12.33 12.04 12.18 7.5M
2023-10-12 12.02 12.27 12.00 12.10 5.7M
2023-10-11 11.86 12.17 11.86 12.01 5.7M
2023-10-10 12.14 12.15 11.86 11.89 5.9M
2023-10-09 12.18 12.23 11.95 12.15 4.2M
2023-09-28 12.18 12.25 12.10 12.18 4.8M
2023-09-27 11.89 12.19 11.89 12.13 6.1M
2023-09-26 12.12 12.13 11.91 11.92 4.5M
2023-09-25 12.05 12.25 11.99 12.14 5.9M
2023-09-22 12.02 12.10 11.91 12.08 5.8M
2023-09-21 12.25 12.25 11.95 12.02 6.1M
2023-09-20 12.15 12.31 12.07 12.22 7.1M
2023-09-19 12.08 12.27 12.07 12.17 7.1M
2023-09-18 11.97 12.12 11.95 12.11 5.6M
2023-09-15 11.98 12.17 11.91 12.11 7.3M
2023-09-14 11.83 12.08 11.83 11.96 5.5M
2023-09-13 12.03 12.03 11.74 11.88 6.2M
2023-09-12 12.00 12.12 11.93 12.03 5.3M
2023-09-11 11.85 12.05 11.80 12.00 5.9M
2023-09-08 11.84 11.97 11.81 11.87 4.7M
2023-09-07 12.16 12.18 11.86 11.88 7.2M
2023-09-06 12.34 12.34 12.11 12.16 7.5M
2023-09-05 12.22 12.46 12.19 12.36 8.9M
2023-09-04 12.13 12.30 12.10 12.27 8.0M
2023-09-01 12.08 12.18 11.98 12.14 9.0M
2023-08-31 11.90 12.34 11.83 12.20 15.9M
2023-08-30 11.92 12.08 11.86 11.98 12.0M
2023-08-29 11.71 11.98 11.66 11.98 13.7M
2023-08-28 12.10 12.18 11.71 11.76 15.5M
2023-08-25 11.59 11.79 11.45 11.70 11.4M
2023-08-24 11.60 11.81 11.38 11.66 12.3M
2023-08-23 11.67 11.96 11.50 11.70 16.8M
2023-08-22 11.98 12.06 11.44 11.66 19.4M
2023-08-21 12.52 12.59 11.92 11.97 25.4M
2023-08-18 13.93 13.94 12.70 12.70 36.7M
2023-08-17 14.06 14.57 13.74 13.92 35.3M
2023-08-16 14.69 14.77 14.13 14.25 41.8M
2023-08-15 14.38 15.80 14.02 15.29 51.8M
2023-08-14 12.93 14.40 12.76 14.40 27.0M
2023-08-11 12.78 13.22 12.65 13.09 12.9M
2023-08-10 12.75 12.88 12.58 12.78 4.4M
2023-08-09 12.57 12.85 12.40 12.75 5.2M
2023-08-08 12.26 12.65 12.19 12.56 5.3M
2023-08-07 12.72 12.72 12.16 12.25 4.7M
2023-08-04 12.64 12.76 12.56 12.71 2.9M
2023-08-03 12.52 12.73 12.51 12.65 3.6M
2023-08-02 12.63 12.63 12.49 12.59 3.0M
2023-08-01 12.72 12.94 12.60 12.70 3.2M
2023-07-31 12.78 12.84 12.69 12.82 3.9M
2023-07-28 12.59 12.76 12.54 12.75 2.5M
2023-07-27 12.69 12.74 12.61 12.65 2.5M
2023-07-26 12.63 12.72 12.59 12.64 2.2M
2023-07-25 12.75 12.76 12.59 12.70 3.5M
2023-07-24 12.61 12.84 12.57 12.61 3.1M
2023-07-21 12.40 12.67 12.40 12.61 2.8M
2023-07-20 12.59 12.71 12.47 12.50 3.7M
2023-07-19 12.44 12.54 12.40 12.47 2.7M
2023-07-18 12.28 12.54 12.26 12.49 3.9M
2023-07-17 12.14 12.45 12.02 12.35 4.5M
2023-07-14 12.53 12.65 12.18 12.20 6.2M
2023-07-13 12.35 12.73 12.35 12.59 7.4M
2023-07-12 12.33 12.60 12.32 12.33 11.9M
2023-07-11 12.88 12.96 12.25 12.54 21.3M
2023-07-10 11.78 11.83 11.72 11.78 1.4M
2023-07-07 11.63 11.83 11.58 11.75 2.1M
2023-07-06 11.80 11.85 11.58 11.63 2.9M
2023-07-05 12.11 12.11 11.75 11.80 4.1M
2023-07-04 12.07 12.14 12.01 12.11 1.7M
2023-07-03 12.05 12.13 11.92 12.11 2.4M
2023-06-30 11.90 12.14 11.90 12.07 2.4M
2023-06-29 11.70 12.09 11.70 11.90 2.2M
2023-06-28 11.78 11.79 11.55 11.77 1.6M
2023-06-27 11.46 11.78 11.44 11.78 2.4M
2023-06-26 11.65 11.70 11.35 11.44 4.1M
2023-06-21 11.79 11.85 11.61 11.75 2.2M
2023-06-20 11.92 12.04 11.77 11.80 2.4M
2023-06-19 12.01 12.10 11.91 11.92 2.3M
2023-06-16 11.95 12.33 11.89 12.05 4.3M
2023-06-15 11.95 12.01 11.84 11.94 2.0M
2023-06-14 11.85 12.14 11.80 12.00 2.7M
2023-06-13 12.08 12.10 11.86 11.88 1.8M
2023-06-12 12.13 12.13 11.76 11.97 2.4M
2023-06-09 12.04 12.30 11.97 12.16 2.8M
2023-06-08 12.43 12.49 12.03 12.10 3.4M
2023-06-07 12.40 12.57 12.34 12.45 1.6M
2023-06-06 12.90 12.93 12.36 12.43 4.6M
2023-06-05 12.91 12.94 12.78 12.93 2.2M
2023-06-02 12.99 13.11 12.82 12.88 2.0M
2023-06-01 12.97 13.17 12.70 12.90 2.8M
2023-05-31 13.07 13.25 12.95 12.97 3.1M
2023-05-30 13.00 13.13 12.86 13.07 1.8M
2023-05-29 13.24 13.35 12.99 13.04 2.1M
2023-05-26 12.99 13.28 12.73 13.16 2.5M
2023-05-25 13.13 13.13 12.70 12.93 4.3M
2023-05-24 13.26 13.38 13.09 13.12 4.0M
2023-05-23 13.30 13.60 13.29 13.43 6.7M
2023-05-22 13.35 13.45 13.14 13.19 4.5M
2023-05-19 13.52 13.60 13.37 13.38 3.2M
2023-05-18 13.47 13.57 13.24 13.51 4.9M
2023-05-17 13.46 13.60 13.23 13.45 4.2M
2023-05-16 13.57 13.60 13.26 13.53 5.6M
2023-05-15 13.38 13.76 13.08 13.62 7.7M
2023-05-12 13.18 13.58 13.12 13.49 8.7M
2023-05-11 13.36 13.36 12.98 13.17 6.6M
2023-05-10 12.90 13.58 12.80 13.37 10.7M
2023-05-09 12.95 13.36 12.78 12.96 7.3M
2023-05-08 13.48 13.48 12.91 13.02 8.7M
2023-05-05 12.85 13.29 12.77 13.11 13.0M
2023-05-04 12.30 12.80 12.28 12.79 7.0M
2023-04-28 12.48 12.48 12.14 12.43 6.4M
2023-04-27 11.60 12.74 11.60 12.53 11.3M
2023-04-26 11.49 11.65 11.48 11.60 1.7M
2023-04-25 11.79 11.80 11.31 11.49 3.5M
2023-04-24 11.64 12.05 11.61 11.84 3.8M
2023-04-21 11.77 11.89 11.58 11.59 2.4M
2023-04-20 11.76 11.86 11.67 11.71 2.2M
2023-04-19 12.07 12.12 11.81 11.84 4.0M
2023-04-18 12.27 12.27 12.10 12.10 2.7M
2023-04-17 12.23 12.30 12.06 12.29 2.4M
2023-04-14 12.30 12.40 12.19 12.23 2.6M
2023-04-13 12.23 12.36 12.16 12.28 2.4M
2023-04-12 12.33 12.50 12.26 12.28 2.9M
2023-04-11 12.21 12.35 12.13 12.34 2.5M
2023-04-10 12.57 12.59 12.19 12.21 5.0M
2023-04-07 12.36 12.62 12.31 12.59 3.7M
2023-04-06 12.41 12.50 12.30 12.34 2.7M
2023-04-04 12.45 12.55 12.39 12.41 3.0M
2023-04-03 12.36 12.52 12.34 12.46 3.3M
2023-03-31 12.20 12.43 12.13 12.40 3.7M
2023-03-30 12.23 12.28 12.05 12.11 3.4M
2023-03-29 12.50 12.58 12.23 12.27 4.2M
2023-03-28 12.39 12.55 12.19 12.51 4.6M
2023-03-27 12.44 12.49 12.31 12.36 4.0M
2023-03-24 12.64 12.98 12.51 12.55 5.3M
2023-03-23 12.56 12.66 12.40 12.53 3.2M
2023-03-22 12.53 12.79 12.52 12.56 3.6M
2023-03-21 12.36 12.50 12.35 12.50 2.8M
2023-03-20 12.61 12.67 12.30 12.33 4.3M
2023-03-17 12.74 12.83 12.56 12.67 4.4M
2023-03-16 12.58 12.97 12.45 12.73 6.0M
2023-03-15 12.40 12.69 12.40 12.65 4.3M
2023-03-14 12.65 12.84 12.29 12.32 4.9M
2023-03-13 12.54 12.78 12.52 12.71 3.5M
2023-03-10 12.93 12.93 12.62 12.64 6.3M
2023-03-09 12.93 13.25 12.91 13.04 5.5M
2023-03-08 13.04 13.05 12.83 12.93 5.9M
2023-03-07 13.56 13.56 13.03 13.07 7.6M
2023-03-06 13.62 13.68 13.39 13.50 7.2M
2023-03-03 13.19 13.59 13.16 13.58 11.6M
2023-03-02 13.37 13.39 13.13 13.14 6.6M
2023-03-01 13.43 13.44 13.25 13.36 6.2M
2023-02-28 13.22 13.41 13.12 13.41 8.4M
2023-02-27 13.16 13.26 13.10 13.21 5.2M
2023-02-24 13.50 13.50 13.11 13.23 8.7M
2023-02-23 13.47 13.57 13.33 13.52 8.8M
2023-02-22 13.69 13.78 13.35 13.52 10.6M
2023-02-21 13.91 13.92 13.62 13.72 14.4M
2023-02-20 13.68 14.04 13.23 14.04 22.3M
2023-02-17 13.73 14.66 13.66 14.01 41.0M
2023-02-16 12.40 13.65 12.38 13.65 14.1M
2023-02-15 12.52 12.52 12.33 12.41 4.3M
2023-02-14 12.35 12.52 12.31 12.52 5.7M
2023-02-13 12.22 12.32 12.18 12.31 3.3M
2023-02-10 12.27 12.33 12.14 12.22 3.8M
2023-02-09 12.20 12.28 12.12 12.26 3.5M
2023-02-08 12.25 12.31 12.17 12.21 3.2M
2023-02-07 12.36 12.40 12.16 12.27 4.5M
2023-02-06 12.26 12.48 12.20 12.35 4.1M
2023-02-03 12.60 12.60 12.20 12.32 6.2M
2023-02-02 12.54 12.66 12.45 12.58 5.9M
2023-02-01 12.49 12.98 12.32 12.67 11.2M
2023-01-30 12.62 12.63 12.27 12.29 8.5M
2023-01-20 12.20 12.57 12.01 12.43 9.6M
2023-01-19 11.90 11.96 11.82 11.92 3.4M
2023-01-18 11.75 11.91 11.69 11.90 4.2M
2023-01-17 11.87 11.87 11.63 11.69 4.3M
2023-01-16 11.61 11.98 11.58 11.90 6.0M
2023-01-13 11.58 11.72 11.58 11.64 2.7M
2023-01-12 11.76 11.82 11.57 11.61 5.6M
2023-01-11 11.68 11.86 11.62 11.75 6.8M
2023-01-10 11.65 11.73 11.54 11.62 4.0M
2023-01-09 11.63 11.72 11.60 11.69 4.1M
2023-01-06 11.76 11.80 11.56 11.63 4.9M
2023-01-05 11.77 11.79 11.54 11.74 5.5M
2023-01-04 11.97 11.98 11.63 11.73 8.3M
2023-01-03 11.60 12.05 11.60 12.00 8.1M