Zhejiang Tiantai Xianghe (603500)

603500
🏛️ China →
11.19
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 11.01 11.06 10.95 11.01 301.6K
09:35 10.97 11.05 10.97 11.05 192.7K
09:40 11.04 11.12 11.04 11.10 232.0K
09:45 11.08 11.08 10.98 11.00 166.8K
09:50 11.00 11.01 10.96 10.96 181.0K
09:55 10.95 10.99 10.93 10.97 211.4K
10:00 10.97 10.98 10.94 10.97 102.4K
10:05 10.97 11.08 10.97 11.08 175.9K
10:10 11.07 11.13 11.07 11.13 397.9K
10:15 11.14 11.16 11.13 11.13 348.2K
10:20 11.13 11.15 11.10 11.13 93.3K
10:25 11.15 11.15 11.13 11.14 146.1K
10:30 11.14 11.15 11.09 11.12 52.5K
10:35 11.12 11.12 11.08 11.10 56.1K
10:40 11.11 11.11 11.08 11.11 42.3K
10:45 11.11 11.15 11.10 11.13 71.8K
10:50 11.14 11.14 11.11 11.11 116.7K
10:55 11.12 11.13 11.11 11.12 146.7K
11:00 11.12 11.14 11.11 11.13 96.7K
11:05 11.13 11.13 11.09 11.10 112.3K
11:10 11.10 11.11 11.08 11.10 122.8K
11:15 11.10 11.11 11.09 11.10 31.8K
11:20 11.10 11.11 11.10 11.10 16.9K
11:25 11.10 11.12 11.09 11.10 47.6K
13:00 11.10 11.13 11.10 11.11 68.8K
13:05 11.10 11.11 11.07 11.09 78.3K
13:10 11.09 11.12 11.09 11.10 49.7K
13:15 11.11 11.11 11.08 11.08 72.9K
13:20 11.07 11.09 11.07 11.07 65.0K
13:25 11.07 11.09 11.07 11.07 98.9K
13:30 11.07 11.07 11.06 11.06 37.4K
13:35 11.06 11.06 11.03 11.03 57.6K
13:40 11.03 11.05 11.03 11.03 38.8K
13:45 11.03 11.03 11.01 11.03 88.2K
13:50 11.03 11.03 10.99 10.99 90.0K
13:55 11.00 11.00 10.96 10.96 160.8K
14:00 10.96 10.98 10.92 10.93 517.6K
14:05 10.95 10.96 10.90 10.95 281.9K
14:10 10.95 10.96 10.92 10.93 191.0K
14:15 10.92 10.96 10.92 10.96 66.1K
14:20 10.95 10.96 10.94 10.95 24.8K
14:25 10.94 10.95 10.93 10.94 40.1K
14:30 10.94 10.97 10.89 10.91 292.0K
14:35 10.91 10.91 10.88 10.90 177.4K
14:40 10.90 10.92 10.89 10.90 177.1K
14:45 10.90 10.91 10.89 10.89 163.3K
14:50 10.89 10.91 10.88 10.89 128.8K
14:55 10.88 10.89 10.88 10.89 60.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 11.36 11.60 11.16 11.19 7.2M
2025-09-29 10.88 11.40 10.78 11.37 10.2M
2025-09-26 11.00 11.16 10.88 10.88 6.5M
2025-09-25 11.30 11.45 10.99 11.00 7.8M
2025-09-24 11.00 11.19 10.90 11.16 5.1M
2025-09-23 11.30 11.32 10.75 11.01 8.5M
2025-09-22 11.30 11.39 11.13 11.30 5.8M
2025-09-19 11.40 11.55 11.17 11.30 7.9M
2025-09-18 11.88 12.12 11.38 11.45 16.0M
2025-09-17 11.50 12.30 11.23 12.02 23.6M
2025-09-16 11.05 11.55 10.95 11.38 10.6M
2025-09-15 11.06 11.30 10.93 11.00 7.4M
2025-09-12 11.26 11.26 11.06 11.16 6.4M
2025-09-11 11.03 11.26 10.77 11.25 9.4M
2025-09-10 11.19 11.21 10.94 10.96 6.6M
2025-09-09 11.26 11.42 11.08 11.12 11.3M
2025-09-08 11.20 11.31 11.00 11.19 11.5M
2025-09-05 11.15 11.28 10.89 11.20 12.4M
2025-09-04 10.76 11.58 10.73 11.12 26.3M
2025-09-03 11.21 11.37 10.71 10.76 32.7M
2025-09-02 12.01 12.12 11.40 11.64 45.8M
2025-09-01 11.27 11.33 10.74 11.02 16.0M
2025-08-29 11.44 11.49 11.22 11.25 10.0M
2025-08-28 11.70 11.84 11.18 11.46 13.5M
2025-08-27 11.99 12.09 11.60 11.65 11.7M
2025-08-26 12.07 12.10 11.91 11.94 9.7M
2025-08-25 12.35 12.46 12.02 12.09 9.1M
2025-08-22 12.03 12.20 11.98 12.05 10.0M
2025-08-21 12.35 12.48 12.08 12.15 10.9M
2025-08-20 12.55 12.70 12.29 12.35 15.6M
2025-08-19 12.41 13.09 12.08 12.70 31.3M
2025-08-18 11.68 12.58 11.63 12.05 28.5M
2025-08-15 11.55 11.85 11.46 11.75 23.5M
2025-08-14 11.76 11.80 11.25 11.25 24.5M
2025-08-13 11.80 11.89 11.27 11.54 36.1M
2025-08-12 11.09 12.21 11.05 11.67 49.6M
2025-08-11 11.64 11.64 10.80 11.11 60.0M
2025-08-08 9.85 10.86 9.81 10.86 25.2M
2025-08-07 9.91 10.14 9.86 9.87 5.9M
2025-08-06 9.89 10.01 9.78 9.88 8.2M
2025-08-05 9.64 9.84 9.64 9.82 6.3M
2025-08-04 9.34 9.68 9.29 9.67 7.8M
2025-08-01 9.22 9.46 9.20 9.35 6.5M
2025-07-31 9.41 9.49 9.20 9.22 7.3M
2025-07-30 9.59 9.60 9.27 9.36 6.7M
2025-07-29 9.50 9.59 9.39 9.59 6.8M
2025-07-28 9.49 9.53 9.38 9.46 5.9M
2025-07-25 9.54 9.57 9.42 9.45 4.8M
2025-07-24 9.53 9.63 9.51 9.53 5.7M
2025-07-23 9.68 9.75 9.50 9.52 5.6M
2025-07-22 9.72 9.91 9.67 9.73 9.2M
2025-07-21 9.39 9.75 9.28 9.75 11.1M
2025-07-18 9.37 9.38 9.15 9.31 5.2M
2025-07-17 9.45 9.51 9.32 9.40 4.9M
2025-07-16 9.27 9.50 9.27 9.41 8.1M
2025-07-15 9.58 9.69 9.16 9.26 14.0M
2025-07-14 9.26 9.75 9.24 9.58 14.3M
2025-07-11 9.26 9.35 9.14 9.17 5.6M
2025-07-10 9.26 9.32 9.12 9.24 5.7M
2025-07-09 9.26 9.33 9.16 9.27 6.0M
2025-07-08 9.13 9.26 9.08 9.25 6.5M
2025-07-07 8.89 9.24 8.87 9.14 7.6M
2025-07-04 9.13 9.16 8.87 8.90 7.4M
2025-07-03 9.13 9.21 9.09 9.15 3.8M
2025-07-02 9.17 9.28 9.07 9.13 4.8M
2025-07-01 9.25 9.37 9.13 9.17 6.4M
2025-06-30 9.10 9.19 9.07 9.16 4.7M
2025-06-27 9.11 9.22 9.04 9.10 4.2M
2025-06-26 9.19 9.22 9.03 9.04 5.6M
2025-06-25 9.12 9.25 9.09 9.17 6.4M
2025-06-24 8.85 9.11 8.71 9.11 6.5M
2025-06-23 8.57 8.78 8.56 8.73 3.5M
2025-06-20 8.71 8.79 8.60 8.64 5.0M
2025-06-19 9.04 9.04 8.64 8.70 6.8M
2025-06-18 9.03 9.05 8.91 9.01 3.8M
2025-06-17 8.96 9.08 8.94 9.02 4.4M
2025-06-16 8.97 9.11 8.90 9.01 5.4M
2025-06-13 9.19 9.27 8.89 8.92 8.4M
2025-06-12 9.18 9.28 9.14 9.22 5.1M
2025-06-11 9.19 9.29 9.07 9.18 7.8M
2025-06-10 9.31 9.73 9.13 9.23 10.4M
2025-06-09 9.13 9.37 9.11 9.31 8.2M
2025-06-06 9.01 9.22 8.96 9.14 6.9M
2025-06-05 9.10 9.12 8.94 9.01 9.0M
2025-06-04 8.96 9.23 8.96 9.05 7.1M
2025-06-03 8.75 9.06 8.71 9.00 8.6M
2025-05-30 8.88 8.92 8.67 8.77 7.2M
2025-05-29 8.87 8.97 8.80 8.87 8.5M
2025-05-28 8.93 9.06 8.81 8.87 7.6M
2025-05-27 8.95 9.33 8.76 8.89 9.7M
2025-05-26 8.79 8.95 8.71 8.85 6.4M
2025-05-23 8.99 9.19 8.76 8.79 13.8M
2025-05-22 9.29 9.40 8.97 8.98 11.0M
2025-05-21 9.32 9.42 9.15 9.34 14.5M
2025-05-20 9.00 9.45 8.90 9.32 21.5M
2025-05-19 8.96 9.00 8.69 8.84 8.9M
2025-05-16 8.86 9.08 8.86 8.93 7.4M
2025-05-15 9.22 9.27 8.76 8.90 14.4M
2025-05-14 9.16 9.65 9.08 9.16 19.1M
2025-05-13 9.30 9.58 9.15 9.20 24.1M
2025-05-12 8.73 9.30 8.73 9.21 18.7M
2025-05-09 8.90 8.96 8.72 8.74 6.6M
2025-05-08 8.73 8.92 8.63 8.90 9.4M
2025-05-07 8.57 8.82 8.57 8.73 13.7M
2025-05-06 8.51 8.55 8.35 8.52 11.4M
2025-04-30 8.53 8.97 8.38 8.39 12.3M
2025-04-29 8.20 8.62 8.10 8.54 12.5M
2025-04-28 8.21 8.37 8.12 8.15 9.2M
2025-04-25 8.23 8.64 8.22 8.30 12.9M
2025-04-24 8.39 8.41 8.16 8.23 7.4M
2025-04-23 8.12 8.39 8.08 8.33 12.0M
2025-04-22 8.17 8.22 8.05 8.13 6.6M
2025-04-21 8.13 8.24 8.02 8.17 8.1M
2025-04-18 8.16 8.16 7.89 8.06 11.6M
2025-04-17 7.70 8.19 7.68 8.09 18.7M
2025-04-16 7.89 7.99 7.65 7.76 9.4M
2025-04-15 7.99 8.03 7.76 7.89 12.2M
2025-04-14 8.05 8.30 7.84 7.92 27.4M
2025-04-11 7.59 8.42 7.55 7.97 40.4M
2025-04-10 7.35 7.65 7.31 7.65 11.4M
2025-04-09 6.68 6.98 6.16 6.95 10.7M
2025-04-08 6.70 6.94 6.58 6.77 10.1M
2025-04-07 7.13 7.30 6.84 6.84 8.9M
2025-04-03 7.54 7.75 7.52 7.60 4.7M
2025-04-02 7.62 7.73 7.57 7.64 3.4M
2025-04-01 7.50 7.72 7.48 7.61 6.1M
2025-03-31 7.70 7.71 7.38 7.47 7.1M
2025-03-28 7.88 7.98 7.62 7.70 9.0M
2025-03-27 8.16 8.20 7.89 7.91 7.7M
2025-03-26 8.10 8.29 8.10 8.16 7.2M
2025-03-25 7.99 8.23 7.93 8.13 8.5M
2025-03-24 8.09 8.09 7.79 8.00 11.6M
2025-03-21 8.29 8.39 7.99 8.06 11.9M
2025-03-20 8.23 8.42 8.20 8.33 8.7M
2025-03-19 8.20 8.43 8.18 8.26 11.4M
2025-03-18 8.15 8.29 8.06 8.23 11.2M
2025-03-17 7.78 8.55 7.78 8.16 20.6M
2025-03-14 7.61 7.84 7.53 7.77 10.1M
2025-03-13 7.72 7.74 7.48 7.61 7.9M
2025-03-12 7.62 7.76 7.57 7.72 9.1M
2025-03-11 7.48 7.62 7.44 7.61 8.7M
2025-03-10 7.34 7.57 7.30 7.54 10.5M
2025-03-07 7.36 7.38 7.28 7.34 6.6M
2025-03-06 7.36 7.46 7.26 7.36 9.2M
2025-03-05 7.44 7.45 7.26 7.35 6.6M
2025-03-04 7.32 7.48 7.30 7.45 7.2M
2025-03-03 7.42 7.54 7.29 7.35 11.0M
2025-02-28 7.58 7.66 7.38 7.40 14.3M
2025-02-27 7.36 7.93 7.36 7.62 24.1M
2025-02-26 7.25 7.38 7.23 7.33 9.6M
2025-02-25 7.28 7.36 7.22 7.27 8.9M
2025-02-24 7.11 7.35 7.10 7.34 15.3M
2025-02-21 7.23 7.24 7.08 7.14 10.0M
2025-02-20 7.09 7.20 7.06 7.19 10.3M
2025-02-19 6.93 7.12 6.93 7.12 10.4M
2025-02-18 7.12 7.19 6.94 6.94 11.3M
2025-02-17 7.04 7.15 7.03 7.15 10.6M
2025-02-14 7.06 7.18 7.03 7.08 9.6M
2025-02-13 7.12 7.31 7.10 7.11 15.4M
2025-02-12 7.12 7.13 7.01 7.12 10.6M
2025-02-11 7.16 7.16 7.04 7.12 8.7M
2025-02-10 7.10 7.18 7.10 7.18 11.1M
2025-02-07 6.98 7.26 6.97 7.14 17.8M
2025-02-06 6.92 7.00 6.85 7.00 9.2M
2025-02-05 6.96 6.99 6.86 6.90 8.1M
2025-01-27 6.95 7.03 6.84 6.93 10.1M
2025-01-24 6.80 6.93 6.71 6.91 10.4M
2025-01-23 6.89 7.03 6.79 6.80 12.7M
2025-01-22 6.92 7.00 6.82 6.85 10.0M
2025-01-21 7.08 7.09 6.86 6.97 11.3M
2025-01-20 6.93 7.08 6.93 7.03 14.1M
2025-01-17 7.02 7.04 6.85 6.94 13.5M
2025-01-16 7.01 7.19 6.91 7.06 16.4M
2025-01-15 7.18 7.24 6.95 6.97 18.6M
2025-01-14 6.80 7.36 6.80 7.20 26.5M
2025-01-13 7.03 7.15 6.74 6.84 24.7M
2025-01-10 8.09 8.22 7.41 7.41 37.6M
2025-01-09 8.80 8.82 8.18 8.23 44.0M
2025-01-08 9.10 9.50 8.88 9.00 56.6M
2025-01-07 9.00 9.69 8.74 9.69 78.0M
2025-01-06 7.90 8.81 7.62 8.81 33.8M
2025-01-03 7.62 8.69 7.62 8.01 47.7M
2025-01-02 7.80 8.47 7.76 8.47 49.1M