Zhejiang Tailin (300813)

300813
🏛️ China →
34.06
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 17.77 17.87 17.22 17.27 1.6M
2024-12-30 18.00 18.10 17.51 17.73 1.7M
2024-12-27 17.78 18.25 17.70 18.10 1.6M
2024-12-26 17.81 18.14 17.75 17.78 1.8M
2024-12-25 18.21 18.23 17.45 17.68 1.8M
2024-12-24 18.28 18.48 17.89 18.21 1.4M
2024-12-23 19.20 19.20 18.13 18.21 2.2M
2024-12-20 18.72 19.23 18.63 19.05 1.7M
2024-12-19 18.50 18.80 18.20 18.72 1.4M
2024-12-18 18.81 19.01 18.31 18.78 1.8M
2024-12-17 19.71 19.80 18.74 18.82 2.4M
2024-12-16 19.99 20.15 19.59 19.69 2.1M
2024-12-13 20.20 20.30 19.71 19.76 2.6M
2024-12-12 20.09 20.31 20.00 20.26 2.4M
2024-12-11 20.25 20.35 19.91 20.05 3.5M
2024-12-10 20.40 20.67 19.98 20.35 6.0M
2024-12-09 20.31 20.44 19.71 19.90 3.6M
2024-12-06 20.50 20.72 20.01 20.43 2.8M
2024-12-05 20.12 20.63 20.12 20.56 1.6M
2024-12-04 20.61 20.75 20.10 20.20 1.9M
2024-12-03 20.92 20.93 20.27 20.62 2.0M
2024-12-02 20.49 21.00 20.49 20.92 2.0M
2024-11-29 20.40 20.68 19.86 20.48 2.4M
2024-11-28 20.47 20.47 19.95 20.30 2.6M
2024-11-27 20.66 20.66 19.78 20.29 3.3M
2024-11-26 21.40 21.56 20.50 20.66 2.8M
2024-11-25 21.09 21.56 20.85 21.40 2.7M
2024-11-22 22.68 22.80 21.01 21.03 2.7M
2024-11-21 22.77 22.99 22.36 22.62 1.6M
2024-11-20 22.70 22.98 22.58 22.89 1.6M
2024-11-19 22.36 22.84 22.01 22.65 1.8M
2024-11-18 23.15 23.43 21.99 22.40 2.7M
2024-11-15 22.50 24.45 22.30 23.04 4.9M
2024-11-14 23.48 23.49 22.50 22.50 2.0M
2024-11-13 23.12 23.53 22.33 23.16 2.4M
2024-11-12 23.70 24.10 23.05 23.30 2.5M
2024-11-11 23.30 23.78 23.00 23.75 2.9M
2024-11-08 23.45 23.65 22.91 23.34 2.7M
2024-11-07 23.30 23.35 22.72 23.22 3.2M
2024-11-06 23.94 24.10 23.14 23.28 4.6M
2024-11-05 23.04 23.96 22.75 23.79 7.5M
2024-11-04 21.92 24.00 21.66 23.60 7.8M
2024-11-01 20.50 22.33 20.50 21.65 6.1M
2024-10-31 20.54 20.86 20.20 20.75 2.4M
2024-10-30 20.16 20.88 20.01 20.54 2.4M
2024-10-29 20.78 21.17 20.12 20.16 2.7M
2024-10-28 20.54 20.75 20.19 20.67 1.6M
2024-10-25 20.31 20.66 20.20 20.55 1.7M
2024-10-24 20.60 20.89 20.19 20.26 2.0M
2024-10-23 20.94 21.03 20.34 20.53 2.6M
2024-10-22 20.60 20.77 20.31 20.74 2.7M
2024-10-21 19.85 20.50 19.83 20.44 2.8M
2024-10-18 19.29 20.28 19.18 19.83 2.9M
2024-10-17 19.48 19.93 19.24 19.29 2.1M
2024-10-16 19.02 19.49 18.80 19.29 1.7M
2024-10-15 19.38 19.82 19.08 19.19 2.1M
2024-10-14 19.16 19.40 18.51 19.38 2.2M
2024-10-11 19.90 19.97 18.58 18.89 3.2M
2024-10-10 19.41 20.93 19.41 19.98 4.6M
2024-10-09 22.10 22.97 19.31 19.40 6.3M
2024-10-08 24.80 24.80 21.30 23.22 7.1M
2024-09-30 18.81 21.28 18.30 20.88 6.5M
2024-09-27 17.41 18.34 17.33 18.05 4.5M
2024-09-26 16.52 17.30 16.40 17.30 3.6M
2024-09-25 16.60 16.84 16.43 16.52 2.0M
2024-09-24 16.10 16.48 16.00 16.40 1.7M
2024-09-23 16.09 16.25 15.92 16.10 0.9M
2024-09-20 16.39 16.39 15.91 16.03 1.4M
2024-09-19 16.10 16.35 15.97 16.32 1.3M
2024-09-18 16.41 16.66 15.90 16.12 1.6M
2024-09-13 16.58 17.03 16.45 16.46 1.9M
2024-09-12 17.03 17.97 16.81 16.86 2.8M
2024-09-11 17.13 17.50 16.72 17.02 2.8M
2024-09-10 17.66 18.00 17.04 17.13 4.8M
2024-09-09 17.11 18.36 17.11 17.68 7.2M
2024-09-06 17.02 17.12 16.15 16.24 3.1M
2024-09-05 17.02 17.45 16.91 17.02 2.7M
2024-09-04 17.51 17.96 16.91 17.16 3.9M
2024-09-03 17.83 17.90 17.22 17.70 5.6M
2024-09-02 16.84 20.14 16.84 18.83 7.9M
2024-08-30 16.17 16.99 16.06 16.84 2.7M
2024-08-29 15.78 16.96 15.42 16.27 2.1M
2024-08-28 15.57 16.12 15.33 15.77 1.0M
2024-08-27 15.95 16.11 15.55 15.57 1.0M
2024-08-26 15.40 15.87 15.40 15.76 0.7M
2024-08-23 15.55 15.61 15.20 15.43 0.9M
2024-08-22 16.04 16.13 15.57 15.61 0.9M
2024-08-21 16.24 16.24 15.94 16.04 0.7M
2024-08-20 16.78 16.88 16.01 16.09 1.4M
2024-08-19 17.06 17.25 16.71 16.78 1.4M
2024-08-16 16.66 17.36 16.40 17.21 2.3M
2024-08-15 16.75 17.19 16.61 16.74 1.2M
2024-08-14 16.89 16.96 16.58 16.74 1.0M
2024-08-13 16.96 17.26 16.51 16.94 1.6M
2024-08-12 16.50 17.57 16.46 17.20 2.8M
2024-08-09 17.06 17.41 16.58 16.61 1.6M
2024-08-08 17.15 17.66 16.95 16.98 2.0M
2024-08-07 17.10 17.31 16.91 17.08 1.4M
2024-08-06 16.53 17.30 16.40 17.25 2.5M
2024-08-05 17.18 17.48 16.22 16.30 2.5M
2024-08-02 16.89 17.77 16.74 17.18 3.2M
2024-08-01 16.58 17.32 16.50 17.03 2.8M
2024-07-31 16.36 16.60 15.87 16.56 1.6M
2024-07-30 15.88 16.26 15.74 16.16 1.1M
2024-07-29 15.98 16.02 15.70 15.90 0.7M
2024-07-26 15.93 16.03 15.71 15.99 0.6M
2024-07-25 15.59 16.04 15.44 15.76 0.8M
2024-07-24 15.97 16.10 15.58 15.60 0.9M
2024-07-23 16.38 16.38 15.93 15.96 1.1M
2024-07-22 16.25 16.37 15.91 16.20 1.0M
2024-07-19 15.68 16.36 15.68 16.14 1.1M
2024-07-18 15.73 15.97 15.48 15.93 1.4M
2024-07-17 16.50 16.58 15.96 16.03 1.9M
2024-07-16 16.53 16.94 16.30 16.64 1.7M
2024-07-15 17.50 17.52 16.69 16.73 2.9M
2024-07-12 18.17 18.17 17.54 17.75 3.5M
2024-07-11 17.24 19.16 17.24 18.44 6.0M
2024-07-10 16.00 18.37 15.91 18.25 4.9M
2024-07-09 16.29 16.60 15.53 16.14 2.3M
2024-07-08 16.90 16.94 15.96 16.31 1.4M
2024-07-05 16.34 16.79 15.94 16.67 1.5M
2024-07-04 16.78 16.82 16.00 16.10 1.3M
2024-07-03 17.11 17.22 16.73 16.79 0.9M
2024-07-02 17.19 17.33 16.91 17.06 1.2M
2024-07-01 16.97 17.14 16.61 17.06 1.1M
2024-06-28 16.89 17.26 16.72 16.95 0.8M
2024-06-27 17.30 17.54 16.88 16.92 1.3M
2024-06-26 16.57 17.40 16.42 17.30 1.7M
2024-06-25 16.59 16.90 16.44 16.67 1.2M
2024-06-24 17.29 17.46 16.50 16.59 2.4M
2024-06-21 17.58 18.20 16.75 17.54 2.8M
2024-06-20 18.21 18.74 17.81 17.85 3.8M
2024-06-19 17.85 18.26 17.74 17.90 1.5M
2024-06-18 17.70 17.86 17.41 17.78 1.3M
2024-06-17 18.01 18.01 17.47 17.59 1.5M
2024-06-14 18.25 18.33 17.60 17.92 1.3M
2024-06-13 18.24 18.51 17.80 18.13 2.0M
2024-06-12 17.80 18.42 17.38 18.23 2.9M
2024-06-11 17.47 17.51 16.97 17.50 1.7M
2024-06-07 17.10 17.56 17.10 17.40 2.1M
2024-06-06 17.99 18.07 16.66 16.88 2.9M
2024-06-05 18.50 18.57 17.96 17.98 2.4M
2024-06-04 19.26 19.26 18.28 18.53 2.7M
2024-06-03 19.74 19.74 19.07 19.28 2.1M
2024-05-31 19.85 20.12 19.60 19.66 1.9M
2024-05-30 19.98 20.07 19.60 19.63 1.9M
2024-05-29 20.38 20.66 19.91 19.99 2.3M
2024-05-28 20.44 20.60 19.82 20.47 2.5M
2024-05-27 20.26 20.48 19.70 20.37 2.8M
2024-05-24 20.87 21.15 20.32 20.40 3.1M
2024-05-23 21.21 21.77 20.53 20.65 4.1M
2024-05-22 21.40 21.92 21.18 21.39 6.1M
2024-05-21 21.85 21.94 20.90 21.19 4.9M
2024-05-20 21.36 22.22 21.20 21.83 6.3M
2024-05-17 21.69 21.70 20.80 21.34 6.1M
2024-05-16 21.86 22.18 21.15 21.98 7.1M
2024-05-15 23.15 23.15 21.32 21.99 9.4M
2024-05-14 26.50 26.69 22.93 23.94 14.1M
2024-05-13 25.00 29.90 24.38 27.50 15.8M
2024-05-10 26.77 26.84 24.24 25.39 14.5M
2024-05-09 23.50 26.84 23.50 26.84 13.8M
2024-05-08 20.99 22.37 20.70 22.37 11.7M
2024-05-07 18.40 19.43 18.10 18.64 4.4M
2024-05-06 17.86 18.55 17.42 18.46 3.9M
2024-04-30 17.01 18.49 16.76 17.86 4.6M
2024-04-29 16.30 17.04 16.30 17.01 2.4M
2024-04-26 15.92 16.15 15.59 16.13 1.7M
2024-04-25 15.65 16.09 15.55 15.90 1.3M
2024-04-24 15.15 15.79 15.15 15.61 1.4M
2024-04-23 14.98 15.47 14.81 15.28 1.5M
2024-04-22 14.78 15.02 14.21 14.78 1.0M
2024-04-19 14.94 15.25 14.74 14.80 1.3M
2024-04-18 15.60 15.60 14.83 15.08 1.7M
2024-04-17 14.36 15.49 14.36 15.48 1.9M
2024-04-16 15.56 15.56 13.70 14.10 2.7M
2024-04-15 17.39 17.96 15.30 15.80 3.2M
2024-04-12 17.98 18.24 17.55 17.62 1.2M
2024-04-11 18.03 18.59 17.75 18.01 1.3M
2024-04-10 19.08 19.17 18.09 18.30 1.8M
2024-04-09 17.96 19.07 17.92 18.94 2.4M
2024-04-08 18.86 18.96 17.94 17.96 2.3M
2024-04-03 19.66 19.70 18.88 18.95 2.9M
2024-04-02 20.00 20.68 19.55 19.80 4.6M
2024-04-01 18.91 20.84 18.80 20.29 6.2M
2024-03-29 18.40 19.49 17.53 19.29 6.0M
2024-03-28 17.39 18.40 17.16 18.35 5.2M
2024-03-27 16.98 19.75 16.84 18.61 6.5M
2024-03-26 16.93 17.08 16.50 16.85 1.4M
2024-03-25 17.55 17.76 16.77 16.85 1.4M
2024-03-22 18.07 18.26 17.41 17.50 1.4M
2024-03-21 18.41 18.46 17.77 18.14 1.6M
2024-03-20 18.06 18.52 17.90 18.40 1.6M
2024-03-19 18.12 18.35 17.87 18.05 1.8M
2024-03-18 17.40 18.18 17.25 18.11 2.4M
2024-03-15 17.00 17.40 17.00 17.40 1.4M
2024-03-14 17.52 17.88 16.84 17.12 1.8M
2024-03-13 17.48 17.70 17.02 17.47 2.6M
2024-03-12 16.97 18.15 16.79 17.90 3.2M
2024-03-11 16.16 16.75 16.16 16.75 1.3M
2024-03-08 16.21 16.49 15.88 16.15 0.9M
2024-03-07 16.51 16.78 16.01 16.20 1.1M
2024-03-06 16.02 16.73 15.90 16.41 1.2M
2024-03-05 16.86 16.86 16.01 16.09 1.5M
2024-03-04 16.71 17.27 16.49 16.86 1.5M
2024-03-01 16.59 17.10 16.30 16.68 1.6M
2024-02-29 15.45 16.70 15.45 16.46 2.4M
2024-02-28 17.85 18.86 15.88 15.98 3.5M
2024-02-27 17.51 17.90 17.18 17.86 1.8M
2024-02-26 16.82 18.11 16.60 17.57 2.8M
2024-02-23 15.89 16.88 15.87 16.88 2.5M
2024-02-22 15.20 15.80 15.18 15.76 1.8M
2024-02-21 14.55 15.68 14.26 15.12 2.1M
2024-02-20 14.48 15.17 14.00 14.70 2.4M
2024-02-19 14.17 15.15 13.90 14.30 3.1M
2024-02-08 12.25 13.97 11.01 13.96 3.7M
2024-02-07 13.38 13.39 11.81 12.19 3.1M
2024-02-06 13.09 13.98 11.63 13.22 3.0M
2024-02-05 15.88 15.88 13.01 13.40 2.5M
2024-02-02 17.40 17.82 15.40 16.08 1.7M
2024-02-01 17.75 17.87 17.00 17.50 1.3M
2024-01-31 19.25 19.29 17.50 17.75 1.2M
2024-01-30 19.98 20.08 19.04 19.13 0.9M
2024-01-29 21.20 21.37 19.99 19.99 0.7M
2024-01-26 21.42 21.51 20.93 21.11 0.7M
2024-01-25 20.35 21.17 20.01 21.14 1.0M
2024-01-24 20.13 20.60 19.44 20.17 0.9M
2024-01-23 20.15 20.50 19.83 20.09 1.0M
2024-01-22 22.07 22.17 20.40 20.57 1.0M
2024-01-19 22.35 22.49 22.05 22.07 0.4M
2024-01-18 23.21 23.21 21.73 22.35 1.0M
2024-01-17 23.71 23.71 22.85 22.88 0.5M
2024-01-16 23.44 23.97 23.04 23.44 0.6M
2024-01-15 23.61 23.74 23.33 23.49 0.5M
2024-01-12 24.02 24.18 23.66 23.69 0.4M
2024-01-11 23.45 24.04 23.39 23.97 0.6M
2024-01-10 23.63 24.09 23.30 23.54 0.5M
2024-01-09 24.16 24.18 23.19 23.68 0.6M
2024-01-08 24.20 24.20 23.51 23.58 0.6M
2024-01-05 24.84 24.84 23.80 24.06 0.6M
2024-01-04 24.50 24.60 24.31 24.53 0.4M
2024-01-03 24.77 24.82 24.34 24.54 0.7M
2024-01-02 24.57 24.79 24.28 24.77 0.7M