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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.05 9.17 9.00 9.03 1.9M
2021-12-30 9.11 9.16 9.02 9.11 1.3M
2021-12-29 9.09 9.25 8.93 9.11 1.8M
2021-12-28 9.11 9.18 8.98 9.06 2.2M
2021-12-27 8.93 9.25 8.80 9.15 3.5M
2021-12-24 9.05 9.19 8.83 8.91 2.6M
2021-12-23 9.30 9.30 9.05 9.08 2.8M
2021-12-22 9.40 9.45 9.24 9.30 2.0M
2021-12-21 9.38 9.43 9.27 9.40 1.1M
2021-12-20 9.38 9.49 9.34 9.34 1.7M
2021-12-17 9.39 9.60 9.34 9.43 1.6M
2021-12-16 9.32 9.40 9.23 9.39 1.8M
2021-12-15 9.38 9.44 9.29 9.29 1.4M
2021-12-14 9.52 9.56 9.35 9.39 3.0M
2021-12-13 9.52 9.53 9.36 9.52 2.2M
2021-12-10 9.48 9.57 9.41 9.50 1.3M
2021-12-09 9.66 9.66 9.46 9.47 1.4M
2021-12-08 9.60 9.70 9.57 9.60 1.3M
2021-12-07 9.66 9.73 9.43 9.68 1.9M
2021-12-06 9.93 9.93 9.66 9.66 2.7M
2021-12-03 10.02 10.03 9.73 10.00 4.6M
2021-12-02 9.80 10.08 9.73 10.06 6.3M
2021-12-01 9.56 9.82 9.56 9.82 3.0M
2021-11-30 9.52 9.78 9.48 9.59 3.6M
2021-11-29 9.35 9.55 9.27 9.52 2.8M
2021-11-26 9.59 9.70 9.36 9.43 2.7M
2021-11-25 9.87 9.87 9.52 9.59 3.3M
2021-11-24 9.58 9.88 9.47 9.70 4.1M
2021-11-23 9.38 9.60 9.30 9.58 3.5M
2021-11-22 9.50 9.50 9.27 9.36 2.6M
2021-11-19 8.90 9.37 8.90 9.35 4.4M
2021-11-18 9.06 9.08 8.88 8.88 1.8M
2021-11-17 8.94 9.12 8.88 9.06 2.1M
2021-11-16 9.20 9.50 8.92 8.96 4.7M
2021-11-15 9.15 9.15 9.03 9.13 1.4M
2021-11-12 8.91 9.08 8.85 9.07 2.1M
2021-11-11 8.97 8.97 8.84 8.90 1.0M
2021-11-10 8.95 8.95 8.79 8.91 1.1M
2021-11-09 8.89 9.00 8.82 8.93 1.0M
2021-11-08 8.61 8.92 8.59 8.89 1.8M
2021-11-05 8.68 8.68 8.55 8.59 0.8M
2021-11-04 8.61 8.68 8.60 8.65 0.6M
2021-11-03 8.62 8.69 8.58 8.65 0.5M
2021-11-02 8.88 8.94 8.59 8.60 1.4M
2021-11-01 8.85 8.95 8.83 8.86 1.1M
2021-10-29 8.85 8.88 8.67 8.85 1.1M
2021-10-28 8.65 8.84 8.50 8.82 1.4M
2021-10-27 8.74 8.83 8.61 8.64 0.9M
2021-10-26 8.49 8.83 8.41 8.77 2.1M
2021-10-25 8.54 8.63 8.34 8.44 1.0M
2021-10-22 8.70 8.72 8.53 8.53 1.7M
2021-10-21 8.70 8.85 8.63 8.72 1.3M
2021-10-20 8.83 8.83 8.65 8.66 1.3M
2021-10-19 8.82 8.87 8.74 8.78 0.8M
2021-10-18 8.83 8.86 8.71 8.80 0.8M
2021-10-15 8.89 8.91 8.69 8.81 1.4M
2021-10-14 8.86 8.94 8.78 8.88 0.7M
2021-10-13 8.97 9.04 8.73 8.90 1.6M
2021-10-12 9.18 9.18 8.81 8.95 1.7M
2021-10-11 9.08 9.24 9.02 9.17 1.2M
2021-10-08 8.95 9.16 8.90 9.08 1.1M
2021-09-30 8.95 9.06 8.90 8.95 1.2M
2021-09-29 9.06 9.06 8.85 8.89 1.4M
2021-09-28 8.94 9.08 8.85 9.06 1.8M
2021-09-27 9.27 9.32 8.81 8.90 3.4M
2021-09-24 9.58 9.63 9.25 9.27 2.7M
2021-09-23 9.53 9.65 9.51 9.57 1.8M
2021-09-22 9.42 9.55 9.25 9.53 1.8M
2021-09-17 9.55 9.67 9.24 9.44 2.4M
2021-09-16 9.69 9.97 9.49 9.50 3.8M
2021-09-15 9.66 9.73 9.54 9.65 2.1M
2021-09-14 9.84 9.98 9.61 9.64 2.6M
2021-09-13 9.79 10.03 9.79 9.84 2.7M
2021-09-10 10.09 10.17 9.77 9.79 3.6M
2021-09-09 9.89 10.23 9.75 10.09 4.6M
2021-09-08 9.71 9.85 9.61 9.81 3.1M
2021-09-07 9.40 9.78 9.33 9.72 4.3M
2021-09-06 9.26 9.42 9.17 9.42 2.8M
2021-09-03 9.40 9.46 9.22 9.25 2.9M
2021-09-02 9.59 9.65 9.40 9.43 2.5M
2021-09-01 9.28 9.70 9.25 9.53 3.7M
2021-08-31 9.25 9.45 9.08 9.25 3.5M
2021-08-30 9.50 9.54 9.11 9.18 4.3M
2021-08-27 9.72 9.72 9.47 9.51 2.7M
2021-08-26 9.84 9.89 9.61 9.67 3.0M
2021-08-25 9.67 9.89 9.48 9.78 3.1M
2021-08-24 9.94 9.94 9.65 9.67 3.6M
2021-08-23 9.68 9.95 9.65 9.80 3.3M
2021-08-20 9.74 9.79 9.47 9.59 2.1M
2021-08-19 9.95 9.97 9.47 9.68 4.1M
2021-08-18 9.88 10.04 9.68 9.93 2.8M
2021-08-17 10.02 10.35 9.81 9.82 3.8M
2021-08-16 10.15 10.26 10.00 10.02 2.6M
2021-08-13 10.27 10.27 9.92 10.06 4.3M
2021-08-12 10.20 10.34 10.11 10.18 3.5M
2021-08-11 10.28 10.36 10.15 10.18 4.2M
2021-08-10 10.52 10.58 10.08 10.23 5.4M
2021-08-09 10.50 10.98 10.35 10.55 4.8M
2021-08-06 10.56 10.58 10.16 10.52 5.1M
2021-08-05 10.87 11.38 10.31 10.40 11.0M
2021-08-04 10.02 10.99 9.98 10.85 10.4M
2021-08-03 9.47 10.29 9.41 10.02 7.9M
2021-08-02 9.36 9.48 9.28 9.45 2.7M
2021-07-30 9.20 9.43 9.10 9.40 2.9M
2021-07-29 9.08 9.35 9.08 9.22 2.1M
2021-07-28 8.99 9.26 8.56 9.02 2.6M
2021-07-27 9.25 9.35 8.98 8.98 1.9M
2021-07-26 9.50 9.50 9.02 9.25 2.3M
2021-07-23 9.49 9.62 9.36 9.37 3.0M
2021-07-22 9.16 9.50 9.16 9.49 3.6M
2021-07-21 8.93 9.27 8.93 9.22 2.2M
2021-07-20 8.94 9.02 8.91 8.93 1.2M
2021-07-19 9.11 9.19 8.88 9.00 2.0M
2021-07-16 9.27 9.31 9.10 9.11 1.5M
2021-07-15 9.26 9.38 9.12 9.22 1.6M
2021-07-14 9.43 9.57 9.26 9.31 2.7M
2021-07-13 9.25 9.40 9.16 9.39 2.4M
2021-07-12 9.29 9.38 9.21 9.25 1.8M
2021-07-09 9.25 9.35 9.16 9.29 1.7M
2021-07-08 9.21 9.40 9.02 9.28 3.5M
2021-07-07 9.15 9.32 9.15 9.18 2.1M
2021-07-06 9.28 9.34 9.11 9.21 2.7M
2021-07-05 8.88 9.46 8.88 9.29 4.9M
2021-07-02 8.70 8.90 8.65 8.87 1.4M
2021-07-01 8.89 8.92 8.70 8.70 1.5M
2021-06-30 8.80 8.92 8.79 8.81 1.3M
2021-06-29 8.92 8.99 8.81 8.85 1.3M
2021-06-28 8.84 9.00 8.83 8.89 1.4M
2021-06-25 9.06 9.11 8.75 8.90 2.7M
2021-06-24 9.02 9.19 8.96 9.07 2.1M
2021-06-23 9.19 9.19 9.00 9.00 2.5M
2021-06-22 9.10 9.23 9.03 9.16 3.4M
2021-06-21 9.16 9.32 9.12 9.14 3.2M
2021-06-18 9.26 9.28 9.10 9.18 4.0M
2021-06-17 9.69 9.79 9.07 9.29 9.6M
2021-06-16 8.59 9.50 8.59 9.50 8.4M
2021-06-15 8.80 8.81 8.58 8.64 1.5M
2021-06-11 8.79 8.93 8.76 8.80 1.4M
2021-06-10 8.81 8.86 8.77 8.79 0.8M
2021-06-09 8.76 8.89 8.72 8.81 0.9M
2021-06-08 8.87 9.00 8.75 8.78 1.5M
2021-06-07 8.83 9.00 8.76 8.90 1.6M
2021-06-04 8.93 9.03 8.83 8.84 1.3M
2021-06-03 8.96 9.09 8.90 8.92 1.4M
2021-06-02 8.84 9.05 8.80 8.96 2.3M
2021-06-01 8.78 8.87 8.74 8.84 1.0M
2021-05-31 8.80 8.88 8.72 8.78 0.8M
2021-05-28 8.91 8.91 8.78 8.78 1.1M
2021-05-27 8.80 8.95 8.72 8.85 1.5M
2021-05-26 8.71 8.85 8.66 8.85 1.7M
2021-05-25 8.70 8.78 8.62 8.71 1.3M
2021-05-24 8.70 8.75 8.67 8.70 0.8M
2021-05-21 8.79 8.82 8.68 8.70 1.2M
2021-05-20 8.80 8.87 8.70 8.71 1.4M
2021-05-19 8.91 8.98 8.68 8.77 1.6M
2021-05-18 8.66 9.10 8.65 8.91 2.0M
2021-05-17 8.99 9.00 8.66 8.69 1.9M
2021-05-14 9.05 9.10 8.94 8.98 1.9M
2021-05-13 8.90 9.10 8.90 9.04 2.4M
2021-05-12 8.75 9.02 8.72 8.95 2.5M
2021-05-11 8.63 8.80 8.43 8.77 1.8M
2021-05-10 8.82 8.95 8.61 8.63 1.8M
2021-05-07 8.79 8.95 8.70 8.80 1.8M
2021-05-06 8.87 9.03 8.80 8.89 2.3M
2021-04-30 9.01 9.01 8.82 8.84 2.4M
2021-04-29 9.08 9.10 8.89 9.02 2.1M
2021-04-28 9.21 9.21 8.91 9.02 2.5M
2021-04-27 9.41 9.41 9.08 9.14 3.6M
2021-04-26 9.13 9.32 8.99 9.31 3.7M
2021-04-23 9.16 9.16 8.94 9.10 1.8M
2021-04-22 9.14 9.26 9.08 9.09 1.3M
2021-04-21 8.91 9.27 8.71 9.13 2.0M
2021-04-20 9.19 9.30 9.09 9.10 2.3M
2021-04-19 9.07 9.19 9.06 9.19 1.8M
2021-04-16 9.03 9.19 8.99 9.14 2.3M
2021-04-15 9.06 9.14 8.94 9.03 2.4M
2021-04-14 9.12 9.14 8.88 9.02 2.2M
2021-04-13 8.89 9.27 8.81 9.13 4.6M
2021-04-12 8.89 8.99 8.79 8.86 1.4M
2021-04-09 9.07 9.07 8.90 8.90 1.4M
2021-04-08 8.96 9.24 8.86 9.06 2.3M
2021-04-07 8.94 9.03 8.90 8.99 1.6M
2021-04-06 8.99 9.03 8.86 8.95 2.4M
2021-04-02 8.59 9.14 8.59 8.94 4.7M
2021-04-01 8.75 8.75 8.37 8.59 3.5M
2021-03-31 8.74 8.78 8.70 8.73 1.9M
2021-03-30 8.77 8.85 8.73 8.73 2.2M
2021-03-29 9.33 9.33 8.76 8.81 6.6M
2021-03-26 9.29 9.38 9.21 9.33 3.2M
2021-03-25 9.36 9.36 9.19 9.30 3.2M
2021-03-24 9.39 9.39 9.19 9.29 3.7M
2021-03-23 9.44 9.46 9.26 9.31 4.4M
2021-03-22 9.31 9.54 9.31 9.38 5.5M
2021-03-19 9.59 9.59 9.20 9.31 8.3M
2021-03-18 9.80 9.82 9.47 9.70 10.1M
2021-03-17 10.00 10.21 9.45 9.82 15.5M
2021-03-16 8.93 9.65 8.81 9.65 6.3M
2021-03-15 8.87 9.04 8.66 8.77 2.1M
2021-03-12 8.99 8.99 8.76 8.84 2.2M
2021-03-11 8.96 9.10 8.79 8.95 3.6M
2021-03-10 8.84 9.10 8.75 8.89 3.9M
2021-03-09 9.04 9.21 8.66 8.78 4.8M
2021-03-08 9.26 9.38 9.04 9.14 4.5M
2021-03-05 9.43 9.50 9.14 9.21 5.8M
2021-03-04 9.29 9.59 9.13 9.49 7.6M
2021-03-03 9.01 9.29 8.94 9.21 4.8M
2021-03-02 9.04 9.17 8.79 9.07 5.3M
2021-03-01 9.00 9.29 8.94 9.12 6.8M
2021-02-26 8.64 9.31 8.51 9.01 9.4M
2021-02-25 8.68 8.93 8.51 8.73 6.0M
2021-02-24 8.51 8.75 8.41 8.64 5.9M
2021-02-23 8.39 8.56 8.36 8.46 4.2M
2021-02-22 8.54 8.78 8.44 8.44 6.9M
2021-02-19 8.12 8.54 8.01 8.53 5.6M
2021-02-18 8.16 8.34 8.04 8.13 5.4M
2021-02-10 7.90 8.19 7.84 7.96 5.0M
2021-02-09 7.96 8.08 7.76 7.90 5.4M
2021-02-08 8.22 8.43 7.77 7.94 8.0M
2021-02-05 9.03 9.34 8.10 8.29 12.9M
2021-02-04 7.93 8.71 7.73 8.71 10.6M
2021-02-03 7.61 8.20 7.54 7.91 9.0M
2021-02-02 7.59 7.81 7.44 7.66 4.6M
2021-02-01 7.40 7.75 7.40 7.64 5.1M
2021-01-29 7.96 8.01 7.48 7.55 7.5M
2021-01-28 7.92 8.19 7.63 8.08 8.4M
2021-01-27 7.91 8.11 7.81 7.86 7.8M
2021-01-26 8.19 8.27 7.84 7.91 11.3M
2021-01-25 8.41 8.93 8.41 8.41 21.2M
2021-01-22 9.35 9.76 9.35 9.35 9.1M
2021-01-21 10.93 11.54 10.39 10.39 25.4M
2021-01-20 11.54 11.54 11.44 11.54 8.3M
2021-01-19 10.14 10.49 9.91 10.49 5.0M
2021-01-18 9.06 9.54 8.93 9.54 8.1M
2021-01-15 8.39 8.67 7.97 8.67 8.4M
2021-01-14 7.16 7.89 7.04 7.89 4.5M
2021-01-13 7.36 7.43 7.07 7.17 2.9M
2021-01-12 7.53 7.61 7.38 7.41 2.1M
2021-01-11 7.81 7.84 7.49 7.53 2.2M
2021-01-08 7.86 7.96 7.65 7.81 1.9M
2021-01-07 8.07 8.07 7.89 7.89 2.8M
2021-01-06 7.96 8.32 7.87 8.11 4.2M
2021-01-05 8.11 8.14 7.97 8.02 2.1M
2021-01-04 8.14 8.21 8.04 8.10 2.0M