Zhuhai CosMX Battery (688772)

688772
🏛️ China →
23.45
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 16.40 16.54 16.06 16.08 10.1M
2024-12-30 16.26 16.52 16.03 16.21 9.2M
2024-12-27 16.43 16.80 16.21 16.26 11.9M
2024-12-26 16.19 16.54 16.16 16.39 8.9M
2024-12-25 16.66 16.86 16.00 16.16 16.0M
2024-12-24 16.98 16.98 16.64 16.82 7.7M
2024-12-23 17.31 17.59 16.59 16.69 13.6M
2024-12-20 17.40 17.75 17.03 17.27 13.1M
2024-12-19 17.00 17.38 16.86 17.20 8.6M
2024-12-18 16.97 17.49 16.96 17.13 11.9M
2024-12-17 16.93 17.36 16.79 16.98 10.7M
2024-12-16 16.70 17.29 16.70 16.92 10.5M
2024-12-13 17.03 17.03 16.61 16.78 10.3M
2024-12-12 17.25 17.29 16.82 17.08 8.3M
2024-12-11 17.01 17.21 16.82 17.08 8.9M
2024-12-10 17.35 17.45 16.91 16.98 15.7M
2024-12-09 16.78 16.98 16.45 16.73 9.3M
2024-12-06 16.64 16.95 16.39 16.82 10.3M
2024-12-05 16.50 16.91 16.35 16.69 11.5M
2024-12-04 16.94 17.08 16.61 16.74 9.9M
2024-12-03 17.45 17.46 16.77 17.04 12.2M
2024-12-02 16.30 17.80 16.30 17.40 21.7M
2024-11-29 16.28 16.65 16.15 16.46 9.5M
2024-11-28 16.65 16.70 16.21 16.24 9.4M
2024-11-27 16.10 16.68 15.66 16.67 14.1M
2024-11-26 16.35 16.48 15.95 16.04 12.9M
2024-11-25 16.27 16.61 16.00 16.36 10.3M
2024-11-22 16.92 17.05 16.16 16.16 12.2M
2024-11-21 17.52 17.65 16.67 16.92 18.7M
2024-11-20 17.55 17.63 17.27 17.52 10.1M
2024-11-19 16.91 17.73 16.88 17.62 12.8M
2024-11-18 16.96 17.67 16.67 16.83 14.5M
2024-11-15 17.95 18.17 17.14 17.17 15.8M
2024-11-14 18.19 18.78 17.88 17.95 18.8M
2024-11-13 18.10 18.47 17.52 18.13 16.4M
2024-11-12 18.88 19.00 18.23 18.40 17.5M
2024-11-11 18.00 18.59 17.82 18.50 20.2M
2024-11-08 18.42 18.83 17.95 18.11 17.4M
2024-11-07 18.49 18.67 17.96 18.25 17.3M
2024-11-06 18.63 19.65 18.10 18.38 23.7M
2024-11-05 18.07 18.79 17.71 18.53 14.8M
2024-11-04 17.37 18.35 17.37 18.06 13.4M
2024-11-01 17.86 17.99 17.20 17.46 14.6M
2024-10-31 17.46 18.30 17.41 18.04 15.0M
2024-10-30 17.64 18.48 17.51 17.81 17.9M
2024-10-29 17.30 18.57 17.30 17.73 27.1M
2024-10-28 17.48 17.48 16.70 17.10 13.8M
2024-10-25 16.54 17.51 16.54 17.09 18.4M
2024-10-24 17.16 17.23 16.35 16.48 19.4M
2024-10-23 17.20 17.85 17.02 17.22 19.4M
2024-10-22 17.20 17.61 16.68 17.21 17.0M
2024-10-21 17.50 18.10 17.01 17.23 23.6M
2024-10-18 16.15 17.86 16.00 17.15 27.5M
2024-10-17 15.72 16.87 15.56 16.00 22.9M
2024-10-16 15.48 15.81 15.13 15.67 16.9M
2024-10-15 16.25 16.25 15.42 15.47 24.1M
2024-10-14 15.95 16.43 15.47 16.32 28.9M
2024-10-11 16.95 17.29 15.93 16.23 16.5M
2024-10-10 17.11 18.30 17.11 17.25 24.8M
2024-10-09 18.90 18.90 16.90 16.98 29.5M
2024-10-08 20.50 20.55 18.13 19.22 48.3M
2024-09-30 16.04 17.18 15.74 17.17 33.6M
2024-09-27 14.55 15.36 14.34 15.17 10.4M
2024-09-26 13.83 14.27 13.62 14.27 10.0M
2024-09-25 13.90 14.45 13.69 13.78 10.3M
2024-09-24 13.16 13.96 13.14 13.79 11.9M
2024-09-23 13.50 13.60 13.14 13.17 5.4M
2024-09-20 13.39 13.74 13.29 13.49 5.6M
2024-09-19 13.26 13.40 13.06 13.38 8.7M
2024-09-18 13.92 13.98 13.07 13.30 12.2M
2024-09-13 14.10 14.22 13.90 13.97 4.6M
2024-09-12 14.42 14.52 13.97 14.15 7.1M
2024-09-11 14.02 14.50 14.00 14.43 8.4M
2024-09-10 14.27 14.33 13.69 14.11 11.1M
2024-09-09 14.54 14.64 14.28 14.36 5.1M
2024-09-06 14.78 14.81 14.38 14.39 5.0M
2024-09-05 14.55 14.97 14.40 14.78 7.9M
2024-09-04 14.36 14.76 14.20 14.63 10.3M
2024-09-03 14.53 14.78 14.35 14.49 7.0M
2024-09-02 15.17 15.20 14.50 14.54 9.9M
2024-08-30 14.70 15.34 14.65 15.17 13.6M
2024-08-29 14.04 14.96 13.97 14.70 11.6M
2024-08-28 13.83 14.17 13.80 14.10 4.5M
2024-08-27 14.50 14.50 13.83 13.88 8.7M
2024-08-26 14.49 14.74 14.35 14.56 7.2M
2024-08-23 13.90 14.63 13.82 14.35 14.0M
2024-08-22 13.65 14.00 13.47 13.82 10.5M
2024-08-21 13.37 13.94 13.26 13.70 11.1M
2024-08-20 13.47 13.65 13.16 13.40 8.3M
2024-08-19 13.40 13.97 13.35 13.42 11.0M
2024-08-16 13.59 13.65 13.18 13.38 13.3M
2024-08-15 13.23 13.70 13.22 13.57 10.6M
2024-08-14 13.88 13.89 13.30 13.34 14.4M
2024-08-13 13.95 14.23 13.75 13.80 11.3M
2024-08-12 14.16 14.19 13.86 13.95 6.6M
2024-08-09 14.18 14.26 13.77 14.09 8.5M
2024-08-08 13.90 14.26 13.65 14.05 6.7M
2024-08-07 14.33 14.33 13.87 14.14 9.7M
2024-08-06 14.03 14.34 13.99 14.26 8.7M
2024-08-05 14.95 15.19 13.82 13.86 19.8M
2024-08-02 15.37 15.75 15.02 15.15 7.3M
2024-08-01 15.65 15.82 15.09 15.51 11.5M
2024-07-31 14.67 15.76 14.59 15.74 14.9M
2024-07-30 14.59 14.85 14.45 14.72 5.1M
2024-07-29 14.97 15.05 14.49 14.60 9.6M
2024-07-26 15.24 15.52 14.93 15.38 10.4M
2024-07-25 14.59 15.13 14.32 15.01 14.2M
2024-07-24 15.48 15.59 14.75 14.80 12.6M
2024-07-23 15.39 15.69 15.24 15.24 13.1M
2024-07-22 15.59 15.59 14.95 15.34 17.3M
2024-07-19 15.65 16.00 15.40 15.50 12.2M
2024-07-18 15.70 16.13 15.35 15.74 14.4M
2024-07-17 16.64 16.84 15.90 15.99 18.5M
2024-07-16 15.89 17.50 15.89 16.77 29.6M
2024-07-15 16.01 16.24 15.64 16.00 15.0M
2024-07-12 15.40 16.44 14.92 16.15 28.3M
2024-07-11 15.36 15.87 15.10 15.56 22.9M
2024-07-10 15.27 15.65 14.90 14.99 19.1M
2024-07-09 14.56 15.55 14.41 15.41 28.7M
2024-07-08 14.52 14.86 14.31 14.56 13.3M
2024-07-05 13.85 14.60 13.63 14.52 16.1M
2024-07-04 14.36 14.57 13.90 13.92 12.6M
2024-07-03 14.54 15.04 14.26 14.39 15.9M
2024-07-02 14.79 15.32 14.41 14.49 16.5M
2024-07-01 15.17 15.17 14.36 14.93 25.5M
2024-06-28 14.21 15.60 14.05 14.90 37.3M
2024-06-27 14.05 14.55 13.89 14.07 16.0M
2024-06-26 13.94 14.25 13.64 14.14 16.6M
2024-06-25 13.69 14.23 13.32 14.00 20.0M
2024-06-24 14.04 14.26 13.53 13.75 16.5M
2024-06-21 14.29 14.30 14.03 14.14 6.9M
2024-06-20 14.60 14.80 14.21 14.28 13.3M
2024-06-19 14.80 15.14 14.42 14.52 16.7M
2024-06-18 14.29 14.98 14.15 14.73 23.4M
2024-06-17 13.64 14.70 13.40 14.20 30.2M
2024-06-14 13.81 13.81 13.26 13.65 10.7M
2024-06-13 13.69 14.02 13.59 13.68 13.3M
2024-06-12 13.34 14.44 13.30 13.75 21.1M
2024-06-11 12.60 13.25 12.42 13.23 15.7M
2024-06-07 13.14 13.18 12.55 12.66 14.8M
2024-06-06 13.60 13.73 12.99 13.04 19.3M
2024-06-05 13.92 14.19 13.59 13.60 12.0M
2024-06-04 13.95 13.99 13.60 13.83 11.7M
2024-06-03 14.29 14.42 13.85 13.99 14.4M
2024-05-31 14.22 14.85 14.11 14.29 23.6M
2024-05-30 13.84 14.31 13.71 14.22 15.5M
2024-05-29 13.74 14.21 13.74 13.93 13.2M
2024-05-28 13.99 14.20 13.71 13.75 10.2M
2024-05-27 14.17 14.23 13.75 14.01 13.1M
2024-05-24 14.34 14.64 14.04 14.07 12.2M
2024-05-23 14.86 14.93 14.38 14.45 18.8M
2024-05-22 14.02 14.98 13.96 14.83 30.0M
2024-05-21 13.72 14.25 13.54 14.06 20.4M
2024-05-20 13.80 13.89 13.55 13.68 15.6M
2024-05-17 13.06 13.83 13.06 13.79 22.9M
2024-05-16 12.74 13.26 12.58 13.20 21.4M
2024-05-15 12.84 12.88 12.66 12.68 7.6M
2024-05-14 13.21 13.26 12.72 12.78 12.5M
2024-05-13 13.13 13.14 12.81 13.07 13.6M
2024-05-10 13.16 13.39 12.98 13.24 17.9M
2024-05-09 12.94 13.43 12.90 13.20 16.3M
2024-05-08 13.10 13.10 12.71 12.75 9.5M
2024-05-07 13.00 13.18 12.87 13.03 12.4M
2024-05-06 12.93 13.19 12.90 12.98 15.7M
2024-04-30 12.99 13.00 12.60 12.64 13.6M
2024-04-29 12.51 13.06 12.38 12.99 19.4M
2024-04-26 11.87 12.40 11.82 12.37 19.8M
2024-04-25 11.81 12.16 11.68 11.92 16.3M
2024-04-24 11.74 11.82 11.44 11.80 14.6M
2024-04-23 12.00 12.10 11.45 11.73 24.1M
2024-04-22 12.12 12.44 11.84 12.28 15.1M
2024-04-19 12.39 12.44 12.07 12.12 13.1M
2024-04-18 12.23 12.73 11.91 12.49 17.3M
2024-04-17 11.76 12.23 11.76 12.16 16.1M
2024-04-16 12.18 12.33 11.59 11.64 18.2M
2024-04-15 12.43 12.76 12.13 12.34 18.6M
2024-04-12 12.95 12.97 12.42 12.45 17.5M
2024-04-11 13.20 13.23 12.85 12.97 16.6M
2024-04-10 13.84 13.84 13.20 13.30 16.6M
2024-04-09 13.00 13.88 12.95 13.79 23.1M
2024-04-08 13.40 13.59 12.93 13.00 18.7M
2024-04-03 14.11 14.19 13.66 13.71 14.4M
2024-04-02 13.93 14.33 13.83 14.18 20.2M
2024-04-01 14.00 14.28 13.72 13.94 20.8M
2024-03-29 13.14 13.75 13.03 13.53 23.9M
2024-03-28 12.57 12.95 12.38 12.77 15.0M
2024-03-27 13.08 13.17 12.46 12.46 14.3M
2024-03-26 13.19 13.32 12.93 13.20 13.1M
2024-03-25 13.45 13.50 13.07 13.08 12.4M
2024-03-22 13.80 13.88 13.36 13.43 14.2M
2024-03-21 14.28 14.33 13.78 13.83 19.6M
2024-03-20 14.17 14.50 14.13 14.25 14.7M
2024-03-19 14.35 14.50 14.18 14.19 17.1M
2024-03-18 14.44 14.63 14.23 14.38 22.2M
2024-03-15 14.32 14.38 13.92 14.35 15.0M
2024-03-14 14.60 14.85 14.21 14.39 13.0M
2024-03-13 14.76 14.86 14.52 14.65 16.3M
2024-03-12 14.95 15.15 14.56 14.83 19.7M
2024-03-11 14.17 15.12 14.15 15.05 23.0M
2024-03-08 14.14 14.33 13.86 14.10 12.4M
2024-03-07 14.58 14.67 14.07 14.08 10.5M
2024-03-06 14.40 14.82 14.11 14.55 12.8M
2024-03-05 14.65 14.78 14.42 14.56 13.0M
2024-03-04 14.92 15.25 14.66 14.85 19.6M
2024-03-01 14.79 15.05 14.62 14.74 18.2M
2024-02-29 14.16 14.75 14.00 14.74 20.7M
2024-02-28 14.89 15.45 14.23 14.23 30.4M
2024-02-27 14.20 14.63 14.14 14.63 25.3M
2024-02-26 15.08 15.09 14.08 14.32 28.8M
2024-02-23 14.27 14.98 14.11 14.91 17.3M
2024-02-22 14.31 14.50 14.10 14.27 9.6M
2024-02-21 13.92 14.86 13.64 14.36 15.6M
2024-02-20 13.91 14.14 13.70 14.07 10.6M
2024-02-19 14.60 14.64 13.73 14.06 15.1M
2024-02-08 14.55 15.13 13.93 14.13 24.5M
2024-02-07 13.03 14.38 12.82 14.34 31.0M
2024-02-06 11.51 13.30 11.13 13.19 30.0M
2024-02-05 12.60 12.65 11.33 11.78 25.9M
2024-02-02 13.34 13.34 12.22 12.73 19.4M
2024-02-01 13.30 13.77 13.11 13.25 16.9M
2024-01-31 14.10 14.47 13.40 13.42 14.1M
2024-01-30 14.36 14.69 14.15 14.16 12.1M
2024-01-29 15.04 15.34 14.44 14.44 14.8M
2024-01-26 15.62 15.80 14.84 14.94 18.5M
2024-01-25 15.50 15.89 15.22 15.71 15.2M
2024-01-24 15.93 16.30 15.22 15.59 19.0M
2024-01-23 15.75 16.05 15.30 15.59 14.5M
2024-01-22 16.85 17.02 15.67 15.92 14.7M
2024-01-19 17.25 17.67 16.92 16.95 9.4M
2024-01-18 17.35 17.65 16.71 17.28 12.3M
2024-01-17 18.16 18.25 17.60 17.61 8.9M
2024-01-16 18.38 18.52 17.85 18.16 9.9M
2024-01-15 18.55 18.92 18.28 18.40 9.1M
2024-01-12 18.90 19.08 18.50 18.65 9.0M
2024-01-11 18.35 19.24 18.33 19.00 10.4M
2024-01-10 18.47 18.82 17.96 18.39 12.7M
2024-01-09 18.42 18.77 18.20 18.60 15.7M
2024-01-08 18.29 18.85 18.13 18.57 18.5M
2024-01-05 20.79 21.00 17.71 18.48 44.7M
2024-01-04 21.33 21.34 20.56 21.00 8.1M
2024-01-03 21.89 22.15 21.10 21.36 13.1M
2024-01-02 22.02 22.59 21.79 22.08 19.5M