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
2022-12-30 8.07 8.20 8.03 8.10 0.5M
2022-12-29 8.21 8.26 8.07 8.07 0.7M
2022-12-28 8.37 8.44 8.19 8.19 0.9M
2022-12-27 8.44 8.45 8.29 8.36 0.7M
2022-12-26 8.47 8.47 8.24 8.40 1.0M
2022-12-23 8.36 8.49 8.29 8.34 1.4M
2022-12-22 8.72 8.74 8.39 8.41 1.2M
2022-12-21 8.67 8.73 8.61 8.65 0.9M
2022-12-20 8.71 8.76 8.64 8.69 0.5M
2022-12-19 8.96 8.96 8.66 8.69 1.1M
2022-12-16 8.82 8.91 8.76 8.81 0.8M
2022-12-15 8.79 8.88 8.72 8.84 1.0M
2022-12-14 8.87 8.89 8.73 8.74 0.7M
2022-12-13 8.87 8.99 8.72 8.84 1.2M
2022-12-12 8.91 9.17 8.83 8.85 1.6M
2022-12-09 8.84 8.92 8.81 8.92 1.2M
2022-12-08 8.83 8.96 8.75 8.84 1.6M
2022-12-07 8.79 8.93 8.72 8.86 1.5M
2022-12-06 8.84 8.85 8.71 8.80 1.0M
2022-12-05 8.83 8.86 8.74 8.81 0.8M
2022-12-02 8.66 8.78 8.65 8.76 0.9M
2022-12-01 8.89 8.89 8.69 8.73 1.4M
2022-11-30 8.57 8.89 8.54 8.72 2.5M
2022-11-29 8.46 8.56 8.43 8.53 1.0M
2022-11-28 8.65 8.66 8.04 8.46 2.1M
2022-11-25 8.78 8.86 8.64 8.66 1.8M
2022-11-24 8.72 8.88 8.67 8.74 2.5M
2022-11-23 8.71 8.96 8.68 8.69 3.9M
2022-11-22 8.80 8.90 8.70 8.70 1.6M
2022-11-21 8.92 8.94 8.76 8.88 1.4M
2022-11-18 8.96 9.00 8.83 8.86 1.5M
2022-11-17 9.03 9.04 8.79 8.88 1.3M
2022-11-16 9.00 9.06 8.94 8.94 1.2M
2022-11-15 8.90 9.00 8.87 8.93 1.1M
2022-11-14 9.14 9.14 8.89 8.89 1.5M
2022-11-11 9.17 9.24 9.04 9.06 1.7M
2022-11-10 9.00 9.14 8.91 9.01 1.3M
2022-11-09 9.11 9.26 9.00 9.06 1.3M
2022-11-08 9.34 9.34 9.08 9.11 1.7M
2022-11-07 9.31 9.41 9.27 9.31 1.3M
2022-11-04 9.11 9.38 9.11 9.32 1.9M
2022-11-03 9.14 9.24 9.09 9.11 1.1M
2022-11-02 9.24 9.27 9.14 9.19 1.5M
2022-11-01 9.21 9.27 9.03 9.16 3.7M
2022-10-31 8.94 9.53 8.94 9.15 4.1M
2022-10-28 9.36 9.49 9.00 9.10 1.8M
2022-10-27 9.50 9.57 9.44 9.47 1.4M
2022-10-26 9.42 9.46 9.30 9.43 1.4M
2022-10-25 9.26 9.47 9.12 9.34 1.5M
2022-10-24 9.49 9.63 9.20 9.26 1.6M
2022-10-21 9.35 9.53 9.32 9.46 1.2M
2022-10-20 9.36 9.48 9.28 9.32 1.3M
2022-10-19 9.45 9.62 9.41 9.44 1.1M
2022-10-18 9.52 9.63 9.43 9.46 1.2M
2022-10-17 9.26 9.62 9.26 9.49 1.2M
2022-10-14 9.33 9.56 9.27 9.49 1.7M
2022-10-13 9.07 9.44 8.83 9.33 1.7M
2022-10-12 8.81 9.28 8.64 9.12 1.7M
2022-10-11 8.76 8.82 8.61 8.76 0.8M
2022-10-10 8.99 9.04 8.64 8.67 1.7M
2022-09-30 9.16 9.20 8.99 8.99 1.0M
2022-09-29 9.34 9.42 9.09 9.16 1.4M
2022-09-28 9.54 9.60 9.30 9.33 1.5M
2022-09-27 9.21 9.59 9.20 9.57 1.4M
2022-09-26 9.43 9.56 9.32 9.36 1.4M
2022-09-23 9.84 9.84 9.45 9.53 1.4M
2022-09-22 9.86 9.98 9.69 9.72 1.1M
2022-09-21 9.69 10.00 9.59 9.94 2.0M
2022-09-20 9.43 9.85 9.43 9.76 2.1M
2022-09-19 9.39 9.49 9.20 9.41 1.5M
2022-09-16 9.64 9.66 9.35 9.40 1.4M
2022-09-15 9.86 9.97 9.44 9.56 2.2M
2022-09-14 9.94 10.06 9.81 9.91 1.4M
2022-09-13 10.00 10.16 9.93 9.97 1.4M
2022-09-09 10.31 10.36 9.95 10.03 1.6M
2022-09-08 10.40 10.41 10.14 10.25 1.6M
2022-09-07 10.34 10.46 10.31 10.39 2.1M
2022-09-06 9.78 10.49 9.61 10.37 5.2M
2022-09-05 9.39 9.79 9.30 9.68 2.3M
2022-09-02 9.28 9.44 9.18 9.40 1.4M
2022-09-01 9.27 9.42 8.86 9.28 1.9M
2022-08-31 9.57 9.57 9.11 9.19 3.5M
2022-08-30 9.66 9.76 9.55 9.56 1.3M
2022-08-29 9.71 9.81 9.57 9.61 2.0M
2022-08-26 9.90 10.06 9.68 9.71 2.1M
2022-08-25 9.76 10.00 9.71 9.84 1.9M
2022-08-24 10.06 10.09 9.84 9.89 1.8M
2022-08-23 9.91 10.14 9.70 10.11 2.3M
2022-08-22 9.86 9.95 9.74 9.86 1.3M
2022-08-19 10.08 10.33 9.86 9.89 2.4M
2022-08-18 10.29 10.29 10.11 10.24 1.6M
2022-08-17 10.40 10.46 10.21 10.24 2.2M
2022-08-16 10.28 10.49 10.28 10.44 2.3M
2022-08-15 10.23 10.53 9.44 10.35 3.2M
2022-08-12 10.35 10.41 10.19 10.24 2.3M
2022-08-11 10.54 10.54 10.26 10.33 2.3M
2022-08-10 10.36 10.48 10.14 10.41 3.6M
2022-08-09 10.50 10.58 10.38 10.41 2.1M
2022-08-08 10.38 10.51 10.27 10.44 1.8M
2022-08-05 10.59 10.66 10.29 10.36 1.9M
2022-08-04 10.44 10.59 10.23 10.52 2.3M
2022-08-03 10.55 10.71 10.30 10.46 2.4M
2022-08-02 10.81 10.81 10.34 10.41 3.6M
2022-08-01 11.04 11.10 10.81 10.84 3.0M
2022-07-29 11.18 11.18 11.00 11.01 1.7M
2022-07-28 11.14 11.27 11.04 11.09 2.0M
2022-07-27 11.04 11.41 11.01 11.19 3.0M
2022-07-26 10.95 11.18 10.82 11.03 2.4M
2022-07-25 11.21 11.25 10.80 11.00 3.3M
2022-07-22 11.06 11.29 11.05 11.18 3.7M
2022-07-21 11.72 11.72 10.41 11.01 9.5M
2022-07-20 11.34 11.46 11.16 11.37 3.8M
2022-07-19 11.02 11.45 11.02 11.34 6.1M
2022-07-18 11.06 11.07 10.79 11.02 3.5M
2022-07-15 10.92 11.09 10.80 10.89 3.2M
2022-07-14 10.83 11.10 10.76 10.92 4.4M
2022-07-13 10.70 10.99 10.51 10.76 4.8M
2022-07-12 10.81 11.29 10.66 10.69 10.1M
2022-07-11 10.49 10.85 10.21 10.77 7.8M
2022-07-08 10.35 10.69 10.21 10.46 6.8M
2022-07-07 10.13 10.59 9.89 10.21 7.1M
2022-07-06 11.20 11.20 10.06 10.06 14.9M
2022-07-05 10.77 11.20 10.63 11.19 8.4M
2022-07-04 10.71 10.79 10.60 10.70 3.5M
2022-07-01 10.56 10.76 10.51 10.67 3.8M
2022-06-30 10.45 10.63 10.43 10.54 2.8M
2022-06-29 10.64 10.70 10.37 10.52 4.5M
2022-06-28 10.61 10.86 10.50 10.61 5.4M
2022-06-27 10.54 10.70 10.42 10.59 4.6M
2022-06-24 10.49 10.56 10.29 10.52 4.1M
2022-06-23 10.48 10.57 10.16 10.49 4.0M
2022-06-22 10.56 10.62 10.34 10.46 3.0M
2022-06-21 10.57 10.89 10.36 10.53 5.2M
2022-06-20 10.51 10.66 10.44 10.57 3.7M
2022-06-17 10.53 10.71 10.32 10.51 4.2M
2022-06-16 10.34 10.56 10.29 10.51 3.3M
2022-06-15 10.64 10.71 10.44 10.44 4.6M
2022-06-14 10.79 10.79 10.26 10.60 7.3M
2022-06-13 10.19 10.89 10.16 10.81 8.9M
2022-06-10 9.74 10.44 9.67 10.24 7.3M
2022-06-09 9.79 9.92 9.66 9.74 4.1M
2022-06-08 9.89 9.91 9.66 9.77 3.3M
2022-06-07 9.83 9.97 9.69 9.84 4.5M
2022-06-06 9.99 10.09 9.80 9.89 5.5M
2022-06-02 9.78 9.96 9.66 9.94 4.0M
2022-06-01 9.96 10.28 9.79 9.86 6.6M
2022-05-31 10.16 10.25 9.93 9.99 4.5M
2022-05-30 10.16 10.16 9.87 10.05 4.6M
2022-05-27 10.08 10.25 9.99 10.17 4.6M
2022-05-26 9.93 10.34 9.81 10.08 7.5M
2022-05-25 9.70 9.99 9.70 9.86 4.9M
2022-05-24 10.04 10.19 9.76 9.76 5.9M
2022-05-23 10.10 10.32 9.91 10.04 6.8M
2022-05-20 10.11 10.71 9.90 10.00 10.3M
2022-05-19 9.99 10.28 9.64 10.11 6.5M
2022-05-18 10.23 10.27 9.94 10.04 6.4M
2022-05-17 9.97 10.29 9.79 10.20 8.3M
2022-05-16 9.87 10.09 9.71 9.97 7.2M
2022-05-13 10.14 10.23 9.71 9.79 8.2M
2022-05-12 9.90 10.10 9.76 10.04 9.0M
2022-05-11 9.98 10.34 9.91 9.94 16.1M
2022-05-10 10.00 10.80 9.69 10.32 26.9M
2022-05-09 8.79 9.88 8.79 9.88 12.7M
2022-05-06 9.07 9.11 8.50 8.98 12.8M
2022-05-05 7.91 8.85 7.91 8.85 9.1M
2022-04-29 8.05 8.32 7.86 8.04 7.7M
2022-04-28 8.30 8.51 7.84 8.06 7.9M
2022-04-27 8.01 8.32 7.81 8.25 8.0M
2022-04-26 8.21 8.46 7.94 7.97 8.4M
2022-04-25 8.56 8.71 8.19 8.33 8.3M
2022-04-22 8.75 9.00 8.59 8.60 8.3M
2022-04-21 8.81 9.06 8.62 8.74 7.6M
2022-04-20 8.84 8.90 8.59 8.79 6.3M
2022-04-19 8.50 8.92 8.41 8.77 6.2M
2022-04-18 7.86 8.68 7.79 8.50 10.2M
2022-04-15 8.69 9.03 8.21 8.27 13.5M
2022-04-14 9.61 9.64 8.74 8.83 20.9M
2022-04-13 8.54 9.39 8.34 9.39 14.6M
2022-04-12 8.39 8.56 8.07 8.54 7.4M
2022-04-11 12.01 12.10 11.55 11.70 5.0M
2022-04-08 12.10 12.44 11.77 12.00 5.8M
2022-04-07 12.12 12.12 11.72 11.97 6.1M
2022-04-06 11.99 12.37 11.90 12.16 7.1M
2022-04-01 12.01 12.15 11.84 11.99 6.6M
2022-03-31 12.14 12.45 11.82 12.16 9.3M
2022-03-30 11.73 12.45 11.55 12.06 13.6M
2022-03-29 11.52 11.94 11.50 11.53 9.3M
2022-03-28 11.55 12.39 11.48 11.72 13.5M
2022-03-25 11.08 12.46 10.71 11.91 24.3M
2022-03-24 10.32 11.35 10.32 11.35 20.6M
2022-03-23 11.03 11.03 10.08 10.32 22.5M
2022-03-22 9.27 10.03 9.20 10.03 3.8M
2022-03-21 8.95 9.14 8.91 9.12 1.5M
2022-03-18 8.79 8.88 8.69 8.87 1.1M
2022-03-17 8.85 8.88 8.70 8.78 1.3M
2022-03-16 8.61 8.79 8.41 8.74 1.5M
2022-03-15 8.85 8.93 8.53 8.56 2.3M
2022-03-14 9.25 9.25 8.90 8.93 1.4M
2022-03-11 9.05 9.20 8.83 9.19 1.7M
2022-03-10 9.16 9.40 9.09 9.11 1.3M
2022-03-09 9.05 9.16 8.70 9.05 2.1M
2022-03-08 9.19 9.28 8.98 9.06 1.7M
2022-03-07 9.34 9.38 9.11 9.21 2.0M
2022-03-04 9.50 9.50 9.26 9.37 1.7M
2022-03-03 9.50 9.56 9.39 9.50 1.4M
2022-03-02 9.51 9.52 9.41 9.52 1.6M
2022-03-01 9.42 9.52 9.39 9.47 1.7M
2022-02-28 9.30 9.45 9.10 9.42 2.5M
2022-02-25 9.36 9.48 9.20 9.23 1.7M
2022-02-24 9.38 9.46 9.10 9.25 2.7M
2022-02-23 9.53 9.62 9.35 9.38 2.4M
2022-02-22 9.71 9.72 9.43 9.53 2.7M
2022-02-21 9.51 9.87 9.36 9.70 4.5M
2022-02-18 9.23 9.55 9.08 9.46 4.6M
2022-02-17 9.05 9.33 9.05 9.20 2.2M
2022-02-16 8.86 9.12 8.86 9.10 2.0M
2022-02-15 8.93 8.96 8.78 8.85 1.2M
2022-02-14 9.13 9.13 8.68 8.92 1.1M
2022-02-11 9.05 9.09 8.80 8.85 1.5M
2022-02-10 8.98 9.13 8.91 9.10 1.6M
2022-02-09 9.02 9.12 8.93 9.03 1.4M
2022-02-08 8.94 9.08 8.87 9.02 1.1M
2022-02-07 8.85 8.99 8.61 8.95 1.6M
2022-01-28 8.21 8.87 8.21 8.74 2.7M
2022-01-27 8.96 8.96 8.15 8.20 4.7M
2022-01-26 8.97 8.99 8.86 8.93 0.8M
2022-01-25 9.00 9.08 8.81 8.88 2.0M
2022-01-24 9.09 9.12 8.89 9.02 1.2M
2022-01-21 9.04 9.15 8.97 9.10 1.3M
2022-01-20 9.41 9.51 9.02 9.05 3.0M
2022-01-19 9.29 9.45 9.22 9.44 2.3M
2022-01-18 9.47 9.48 9.19 9.23 1.9M
2022-01-17 9.29 9.47 9.29 9.40 1.6M
2022-01-14 9.43 9.55 9.24 9.27 2.0M
2022-01-13 9.59 9.61 9.40 9.41 1.6M
2022-01-12 9.53 9.66 9.46 9.55 1.9M
2022-01-11 9.63 9.64 9.51 9.54 2.1M
2022-01-10 9.45 9.60 9.40 9.58 3.0M
2022-01-07 9.52 9.57 9.37 9.37 3.0M
2022-01-06 9.33 9.50 9.20 9.42 2.8M
2022-01-05 9.33 9.42 9.18 9.28 2.6M
2022-01-04 9.15 9.53 9.15 9.33 4.7M