Zhejiang Three Stars (603578)

603578
🏛️ China →
12.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.87 12.91 12.72 12.74 113.0K
09:35 12.76 12.78 12.72 12.78 32.5K
09:40 12.78 12.89 12.78 12.88 85.2K
09:45 12.85 12.89 12.80 12.83 40.0K
09:50 12.82 12.82 12.75 12.75 10.5K
09:55 12.74 12.81 12.74 12.79 29.7K
10:00 12.79 12.83 12.75 12.83 48.4K
10:05 12.83 12.89 12.83 12.87 105.1K
10:10 12.87 12.94 12.87 12.94 141.8K
10:15 12.93 12.99 12.92 12.96 90.5K
10:20 12.96 12.99 12.96 12.99 49.2K
10:25 12.99 13.00 12.97 12.97 36.7K
10:30 12.97 13.01 12.97 13.00 44.5K
10:35 12.99 12.99 12.96 12.98 14.5K
10:40 12.97 12.98 12.96 12.97 11.4K
10:45 12.98 12.99 12.97 12.99 8.9K
10:50 12.99 12.99 12.96 12.96 16.1K
10:55 12.96 12.98 12.96 12.96 6.8K
11:00 12.95 12.98 12.93 12.98 7.9K
11:05 12.98 12.99 12.97 12.99 17.8K
11:10 12.98 12.99 12.97 12.97 41.6K
11:15 12.98 12.99 12.98 12.99 6.5K
11:20 12.98 12.99 12.97 12.97 15.6K
11:25 12.98 12.98 12.97 12.98 8.4K
13:00 12.97 12.98 12.93 12.93 25.5K
13:05 12.94 12.95 12.93 12.95 19.1K
13:10 12.96 13.03 12.96 12.97 164.8K
13:15 12.99 13.01 12.93 12.97 30.2K
13:20 12.97 12.97 12.94 12.94 5.3K
13:25 12.94 12.94 12.92 12.92 41.4K
13:30 12.94 12.94 12.90 12.91 8.6K
13:35 12.91 12.94 12.91 12.91 10.9K
13:40 12.91 12.92 12.90 12.90 3.2K
13:45 12.97 12.97 12.90 12.91 37.9K
13:50 12.92 12.93 12.90 12.91 2.0K
13:55 12.90 12.90 12.86 12.86 30.8K
14:00 12.86 12.88 12.86 12.88 30.2K
14:05 12.86 12.90 12.86 12.87 36.8K
14:10 12.88 12.89 12.86 12.86 6.9K
14:15 12.87 12.89 12.85 12.89 51.0K
14:20 12.87 12.90 12.85 12.87 7.6K
14:25 12.87 12.89 12.85 12.87 21.7K
14:30 12.87 12.91 12.84 12.84 55.0K
14:35 12.84 12.85 12.79 12.83 81.2K
14:40 12.84 12.88 12.83 12.88 12.6K
14:45 12.87 12.88 12.86 12.88 17.2K
14:50 12.87 12.90 12.76 12.76 67.7K
14:55 12.83 12.86 12.83 12.86 4.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 13.01 13.01 12.76 12.80 1.8M
2025-09-29 12.90 13.06 12.61 12.95 1.8M
2025-09-26 12.82 13.03 12.72 12.87 1.8M
2025-09-25 13.10 13.14 12.81 12.87 1.8M
2025-09-24 12.68 13.10 12.68 13.04 1.9M
2025-09-23 12.97 13.04 12.44 12.79 3.0M
2025-09-22 13.16 13.17 12.90 13.05 1.8M
2025-09-19 13.17 13.21 12.98 13.09 2.3M
2025-09-18 13.50 13.60 13.09 13.10 3.3M
2025-09-17 13.60 13.65 13.41 13.43 2.1M
2025-09-16 13.44 13.64 13.28 13.60 2.8M
2025-09-15 13.55 13.65 13.24 13.37 3.5M
2025-09-12 13.43 13.88 13.17 13.55 5.8M
2025-09-11 13.30 13.40 12.98 13.40 2.2M
2025-09-10 13.27 13.36 13.14 13.27 1.6M
2025-09-09 13.27 13.42 13.09 13.27 2.2M
2025-09-08 13.10 13.39 13.03 13.28 2.8M
2025-09-05 12.92 13.09 12.77 13.03 2.3M
2025-09-04 12.80 13.15 12.71 12.93 3.1M
2025-09-03 13.24 13.24 12.78 12.80 2.2M
2025-09-02 13.20 13.35 12.81 13.24 3.2M
2025-09-01 13.07 13.38 13.07 13.25 2.9M
2025-08-29 13.38 13.40 13.04 13.09 4.4M
2025-08-28 13.95 14.06 12.88 13.37 7.3M
2025-08-27 14.37 14.51 13.88 13.92 3.9M
2025-08-26 14.28 14.50 14.09 14.37 3.1M
2025-08-25 14.19 14.32 13.87 14.29 3.5M
2025-08-22 14.23 14.29 13.98 14.13 3.0M
2025-08-21 14.16 14.33 14.07 14.22 3.1M
2025-08-20 14.21 14.21 14.00 14.16 2.5M
2025-08-19 13.83 14.19 13.83 14.14 3.2M
2025-08-18 13.97 13.98 13.80 13.85 2.9M
2025-08-15 13.79 13.92 13.70 13.80 2.8M
2025-08-14 14.13 14.13 13.70 13.71 3.2M
2025-08-13 14.21 14.32 14.03 14.07 2.7M
2025-08-12 14.37 14.41 14.12 14.19 2.3M
2025-08-11 14.14 14.33 14.04 14.30 3.3M
2025-08-08 13.97 14.13 13.75 14.10 2.8M
2025-08-07 14.04 14.06 13.90 13.97 2.1M
2025-08-06 14.13 14.13 13.85 13.95 2.3M
2025-08-05 14.00 14.11 13.86 14.02 1.9M
2025-08-04 13.71 14.05 13.58 13.95 3.2M
2025-08-01 13.55 13.73 13.51 13.70 2.8M
2025-07-31 14.13 14.13 13.45 13.50 5.8M
2025-07-30 14.37 14.44 13.87 14.12 5.7M
2025-07-29 14.78 15.00 14.14 14.37 7.0M
2025-07-28 14.57 14.80 14.46 14.66 6.2M
2025-07-25 13.82 14.90 13.75 14.70 12.9M
2025-07-24 13.72 13.88 13.70 13.82 2.1M
2025-07-23 13.87 13.89 13.68 13.70 2.6M
2025-07-22 13.98 13.98 13.65 13.83 2.6M
2025-07-21 13.70 13.84 13.61 13.77 2.3M
2025-07-18 13.61 13.66 13.53 13.62 1.8M
2025-07-17 13.56 13.75 13.45 13.58 2.6M
2025-07-16 13.32 13.58 13.30 13.49 2.5M
2025-07-15 13.52 13.78 13.19 13.32 5.6M
2025-07-14 14.04 14.08 13.92 13.95 3.6M
2025-07-11 14.28 14.57 13.96 14.04 7.0M
2025-07-10 13.97 14.28 13.83 14.24 5.2M
2025-07-09 14.24 14.48 13.96 13.97 4.6M
2025-07-08 13.98 14.37 13.90 14.25 6.1M
2025-07-07 13.87 14.04 13.70 13.99 3.5M
2025-07-04 14.12 14.23 13.84 13.93 4.6M
2025-07-03 14.43 14.43 14.14 14.18 4.4M
2025-07-02 14.25 14.43 14.02 14.19 5.6M
2025-07-01 14.36 14.36 14.18 14.26 5.6M
2025-06-30 14.30 14.40 14.08 14.40 8.2M
2025-06-27 14.33 14.45 14.01 14.45 10.5M
2025-06-26 14.70 15.00 14.25 14.55 20.5M
2025-06-25 14.59 15.80 14.17 15.80 21.0M
2025-06-24 14.58 14.70 13.96 14.36 12.8M
2025-06-23 12.98 14.23 12.77 14.23 6.0M
2025-06-20 13.03 13.16 12.92 12.94 1.5M
2025-06-19 13.15 13.27 12.94 12.97 1.4M
2025-06-18 13.10 13.27 13.00 13.18 1.1M
2025-06-17 13.38 13.44 13.13 13.21 1.8M
2025-06-16 13.35 13.67 13.24 13.28 2.2M
2025-06-13 13.69 13.69 13.12 13.29 2.4M
2025-06-12 13.70 13.81 13.50 13.72 2.0M
2025-06-11 13.53 13.77 13.49 13.68 1.8M
2025-06-10 13.91 13.96 13.31 13.53 3.0M
2025-06-09 13.80 14.06 13.65 13.92 2.3M
2025-06-06 13.54 13.71 13.51 13.68 1.5M
2025-06-05 13.78 13.78 13.53 13.60 1.4M
2025-06-04 13.78 13.78 13.55 13.70 1.4M
2025-06-03 13.53 13.75 13.53 13.67 1.3M
2025-05-30 13.96 13.96 13.55 13.61 2.0M
2025-05-29 13.89 13.98 13.80 13.96 1.9M
2025-05-28 13.82 14.07 13.78 13.88 1.8M
2025-05-27 14.04 14.04 13.80 13.97 2.1M
2025-05-26 14.01 14.16 13.80 13.98 1.6M
2025-05-23 14.07 14.40 14.00 14.01 2.4M
2025-05-22 14.56 14.66 14.07 14.25 2.7M
2025-05-21 14.88 14.88 14.58 14.62 2.3M
2025-05-20 14.80 14.92 14.62 14.86 2.1M
2025-05-19 14.44 14.88 14.44 14.76 2.9M
2025-05-16 14.46 15.03 14.38 14.57 2.1M
2025-05-15 14.60 14.76 14.20 14.46 2.1M
2025-05-14 14.66 14.79 14.42 14.59 3.2M
2025-05-13 14.85 15.08 14.60 14.64 3.9M
2025-05-12 14.79 14.83 14.56 14.77 2.3M
2025-05-09 15.00 15.00 14.68 14.68 2.8M
2025-05-08 14.86 15.08 14.74 15.04 3.1M
2025-05-07 15.06 15.29 14.73 14.91 4.1M
2025-05-06 14.50 15.11 14.45 15.02 5.9M
2025-04-30 14.30 14.49 14.21 14.40 3.1M
2025-04-29 13.70 14.53 13.68 14.38 4.5M
2025-04-28 14.09 14.25 13.80 13.84 3.3M
2025-04-25 14.25 14.57 14.03 14.22 3.5M
2025-04-24 13.88 14.55 13.88 14.40 6.2M
2025-04-23 13.99 14.32 13.85 14.05 5.2M
2025-04-22 13.71 13.87 13.49 13.73 2.0M
2025-04-21 13.31 13.75 13.27 13.74 2.8M
2025-04-18 13.62 13.84 13.23 13.46 3.5M
2025-04-17 13.57 13.97 13.57 13.75 3.5M
2025-04-16 14.07 14.42 13.62 13.76 5.3M
2025-04-15 13.97 14.44 13.83 14.32 7.8M
2025-04-14 14.21 14.48 13.75 13.88 8.5M
2025-04-11 13.61 14.75 13.49 13.89 12.4M
2025-04-10 12.35 13.41 12.35 13.41 3.5M
2025-04-09 12.29 12.49 11.66 12.19 8.2M
2025-04-08 13.40 13.44 12.84 12.96 11.0M
2025-04-07 14.31 14.58 14.27 14.27 5.1M
2025-04-03 15.85 15.85 15.85 15.85 5.3M
2025-04-02 13.06 14.41 12.87 14.41 8.1M
2025-04-01 12.80 13.74 12.78 13.10 2.7M
2025-03-31 13.06 13.06 12.57 12.80 2.1M
2025-03-28 13.21 13.32 13.03 13.07 1.2M
2025-03-27 13.01 13.50 12.88 13.29 2.8M
2025-03-26 12.93 13.18 12.88 13.11 1.2M
2025-03-25 12.83 13.18 12.64 12.97 1.6M
2025-03-24 13.14 13.47 12.59 12.89 2.3M
2025-03-21 13.33 13.33 13.09 13.12 1.6M
2025-03-20 13.49 13.55 13.19 13.35 3.1M
2025-03-19 13.50 13.67 13.18 13.26 2.7M
2025-03-18 13.17 13.35 13.02 13.32 2.5M
2025-03-17 13.17 13.20 13.03 13.13 1.7M
2025-03-14 12.97 13.20 12.88 13.17 1.9M
2025-03-13 12.98 13.10 12.83 12.97 1.7M
2025-03-12 13.17 13.24 13.00 13.07 1.4M
2025-03-11 13.08 13.31 12.92 13.17 1.8M
2025-03-10 13.01 13.19 12.90 13.15 2.3M
2025-03-07 13.15 13.19 12.89 12.97 1.3M
2025-03-06 12.90 13.20 12.89 13.13 2.4M
2025-03-05 13.06 13.14 12.86 13.00 1.4M
2025-03-04 12.73 13.25 12.73 13.16 2.1M
2025-03-03 12.65 13.15 12.65 12.85 1.6M
2025-02-28 12.93 13.00 12.66 12.66 1.9M
2025-02-27 13.02 13.17 12.82 13.05 1.8M
2025-02-26 13.09 13.18 12.87 12.96 2.4M
2025-02-25 13.15 13.30 13.02 13.09 1.4M
2025-02-24 13.28 13.28 12.91 13.19 2.0M
2025-02-21 13.47 13.47 13.16 13.35 2.7M
2025-02-20 13.21 13.77 13.21 13.58 5.4M
2025-02-19 13.16 13.25 12.97 13.07 2.3M
2025-02-18 13.25 13.48 13.08 13.15 1.9M
2025-02-17 13.52 13.52 13.07 13.27 2.6M
2025-02-14 13.00 13.22 12.85 13.16 2.8M
2025-02-13 13.10 14.05 13.02 13.07 4.5M
2025-02-12 12.96 13.01 12.80 13.01 2.1M
2025-02-11 12.99 13.00 12.78 12.88 2.6M
2025-02-10 12.79 13.07 12.49 13.05 5.1M
2025-02-07 13.00 13.58 12.57 12.80 9.1M
2025-02-06 11.84 12.96 11.80 12.96 3.1M
2025-02-05 11.65 11.85 11.56 11.78 1.0M
2025-01-27 11.65 11.87 11.60 11.65 0.9M
2025-01-24 11.61 11.68 11.46 11.64 0.8M
2025-01-23 11.64 11.83 11.59 11.61 1.2M
2025-01-22 11.54 11.66 11.46 11.51 0.8M
2025-01-21 11.64 11.84 11.48 11.53 1.5M
2025-01-20 11.39 11.71 11.39 11.57 1.7M
2025-01-17 11.71 11.77 11.57 11.71 0.8M
2025-01-16 11.95 11.95 11.64 11.70 0.9M
2025-01-15 11.89 11.89 11.67 11.80 0.8M
2025-01-14 11.35 11.82 11.24 11.80 1.0M
2025-01-13 11.13 11.37 10.91 11.32 0.9M
2025-01-10 11.53 11.59 11.22 11.22 0.9M
2025-01-09 11.64 11.73 11.38 11.53 0.7M
2025-01-08 11.42 11.73 11.25 11.64 1.1M
2025-01-07 11.29 11.52 11.28 11.52 0.9M
2025-01-06 11.11 11.40 10.92 11.30 0.9M
2025-01-03 11.73 11.80 11.19 11.22 1.4M
2025-01-02 11.85 12.10 11.60 11.70 1.5M