Zj East Crystal A (002199)

002199
🏛️ China →
10.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.72 9.72 9.67 9.67 164.8K
09:35 9.70 9.80 9.68 9.75 204.2K
09:40 9.76 9.88 9.75 9.86 286.9K
09:45 9.85 9.86 9.79 9.79 142.8K
09:50 9.78 9.79 9.76 9.79 137.4K
09:55 9.79 9.80 9.72 9.75 148.6K
10:00 9.77 9.77 9.70 9.73 60.6K
10:05 9.73 9.77 9.73 9.76 37.7K
10:10 9.77 9.77 9.74 9.77 32.9K
10:15 9.77 9.78 9.76 9.76 33.3K
10:20 9.76 9.80 9.76 9.80 44.4K
10:25 9.80 9.81 9.80 9.80 23.0K
10:30 9.81 9.81 9.80 9.80 11.2K
10:35 9.78 9.78 9.77 9.78 6.6K
10:40 9.78 9.80 9.78 9.78 7.5K
10:45 9.78 9.78 9.78 9.78 14.7K
10:50 9.78 9.79 9.77 9.77 13.7K
10:55 9.77 9.78 9.77 9.78 18.0K
11:00 9.79 9.79 9.78 9.79 35.4K
11:05 9.79 9.80 9.78 9.78 3.3K
11:10 9.77 9.79 9.77 9.78 24.6K
11:15 9.78 9.81 9.78 9.80 96.8K
11:20 9.80 9.80 9.77 9.78 15.1K
11:25 9.78 9.78 9.76 9.77 25.7K
13:00 9.78 9.79 9.75 9.79 23.5K
13:05 9.79 9.80 9.78 9.79 26.7K
13:10 9.79 9.80 9.79 9.80 22.2K
13:15 9.80 9.80 9.78 9.78 11.4K
13:20 9.78 9.79 9.78 9.79 19.3K
13:25 9.78 9.79 9.77 9.77 42.1K
13:30 9.79 9.79 9.77 9.77 21.2K
13:35 9.76 9.79 9.76 9.79 31.7K
13:40 9.80 9.83 9.79 9.83 68.6K
13:45 9.82 9.82 9.80 9.80 24.7K
13:50 9.81 9.81 9.80 9.81 48.3K
13:55 9.80 9.80 9.78 9.80 56.7K
14:00 9.79 9.91 9.79 9.91 283.8K
14:05 9.91 10.15 9.91 10.12 942.0K
14:10 10.12 10.13 10.06 10.08 178.5K
14:15 10.07 10.08 10.00 10.07 136.6K
14:20 10.08 10.08 10.01 10.01 62.1K
14:25 10.02 10.06 10.02 10.02 99.8K
14:30 10.02 10.03 10.00 10.00 44.5K
14:35 10.02 10.02 9.96 10.02 70.7K
14:40 10.02 10.10 10.00 10.07 279.8K
14:45 10.07 10.07 10.03 10.03 76.7K
14:50 10.03 10.03 10.02 10.02 66.9K
14:55 10.02 10.02 9.99 10.00 71.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 9.70 10.15 9.65 10.01 4.4M
2025-09-25 9.85 9.85 9.58 9.67 2.8M
2025-09-24 9.39 9.86 9.20 9.79 4.1M
2025-09-23 9.61 9.68 9.30 9.39 4.3M
2025-09-22 9.90 9.97 9.70 9.72 4.2M
2025-09-19 9.90 10.12 9.48 10.09 6.6M
2025-09-18 9.95 10.10 9.83 9.86 4.6M
2025-09-17 10.09 10.17 9.95 10.01 4.3M
2025-09-16 10.25 10.29 10.00 10.13 6.6M
2025-09-15 10.89 11.17 10.43 10.43 8.9M
2025-09-12 10.60 10.68 10.40 10.64 3.9M
2025-09-11 10.65 10.90 10.39 10.68 7.1M
2025-09-10 9.85 10.41 9.72 10.41 5.7M
2025-09-09 10.31 10.32 9.91 9.91 5.0M
2025-09-08 10.28 10.45 10.14 10.33 3.5M
2025-09-05 9.95 10.36 9.89 10.28 3.5M
2025-09-04 10.35 10.42 9.90 9.98 5.0M
2025-09-03 10.30 10.51 10.13 10.28 3.5M
2025-09-02 10.68 10.72 10.12 10.31 4.8M
2025-09-01 10.49 10.75 10.34 10.55 4.7M
2025-08-29 10.56 10.72 10.33 10.53 4.9M
2025-08-28 10.86 11.09 10.41 10.73 5.2M
2025-08-27 11.09 11.09 10.70 10.85 6.0M
2025-08-26 10.92 11.27 10.74 11.09 5.5M
2025-08-25 11.26 11.35 10.76 10.93 7.4M
2025-08-22 11.10 11.65 11.10 11.28 8.8M
2025-08-21 11.02 11.47 10.91 11.11 8.7M
2025-08-20 11.04 11.22 10.96 11.10 12.8M
2025-08-19 10.16 10.69 10.16 10.69 3.8M
2025-08-18 10.48 10.70 10.12 10.18 9.3M
2025-08-15 10.64 10.75 10.34 10.58 8.2M
2025-08-14 10.41 10.87 10.39 10.68 7.9M
2025-08-13 11.30 11.34 10.60 10.60 15.3M
2025-08-12 10.65 11.42 10.46 11.16 16.6M
2025-08-11 11.50 11.85 10.79 10.88 24.5M
2025-08-08 11.50 11.52 10.75 11.29 23.0M
2025-08-07 10.62 10.97 10.62 10.97 8.7M
2025-08-06 10.21 10.45 10.20 10.45 9.2M
2025-08-05 9.61 9.95 9.52 9.95 9.7M
2025-08-04 9.47 9.48 9.21 9.48 7.0M
2025-08-01 8.31 9.03 8.31 9.03 7.0M
2025-07-31 8.77 8.88 8.56 8.60 4.4M
2025-07-30 8.87 9.01 8.55 8.85 6.2M
2025-07-29 8.86 9.05 8.76 8.98 5.2M
2025-07-28 8.76 8.98 8.71 8.93 4.9M
2025-07-25 8.63 8.87 8.51 8.85 6.3M
2025-07-24 9.01 9.11 8.70 8.72 7.9M
2025-07-23 8.71 9.03 8.67 8.90 8.3M
2025-07-22 9.52 9.60 9.04 9.04 13.5M
2025-07-21 9.84 9.97 9.28 9.52 13.5M
2025-07-18 9.23 9.61 9.10 9.61 9.7M
2025-07-17 8.76 9.26 8.74 9.15 10.9M
2025-07-16 8.70 8.94 8.67 8.82 5.1M
2025-07-15 9.10 9.23 8.73 8.82 10.3M
2025-07-14 9.00 9.19 8.67 9.19 11.2M
2025-07-11 8.59 9.04 8.52 9.04 13.5M
2025-07-10 8.75 8.87 8.55 8.61 8.6M
2025-07-09 8.56 8.70 8.48 8.51 5.9M
2025-07-08 8.33 8.74 8.26 8.58 8.2M
2025-07-07 8.07 8.44 8.06 8.34 6.7M
2025-07-04 8.24 8.35 8.03 8.10 7.5M
2025-07-03 8.68 8.70 8.14 8.24 11.1M
2025-07-02 8.70 8.71 8.42 8.55 12.0M
2025-07-01 8.47 8.70 8.40 8.70 8.9M
2025-06-30 8.46 8.53 8.19 8.29 14.5M
2025-06-27 8.92 9.03 8.55 8.62 15.9M
2025-06-26 9.27 9.37 9.00 9.00 23.4M
2025-06-25 9.35 9.47 9.11 9.47 17.7M
2025-06-24 8.60 9.02 8.60 9.02 7.0M
2025-06-23 8.80 8.85 8.59 8.59 18.7M
2025-06-20 8.75 9.22 8.38 9.04 26.6M
2025-06-19 9.10 9.30 8.78 8.78 23.1M
2025-06-18 8.93 9.24 8.75 9.24 30.2M
2025-06-17 8.80 8.80 8.80 8.80 0.6M
2025-06-16 8.29 8.38 8.25 8.38 5.3M
2025-06-13 8.11 8.37 7.97 7.98 27.7M
2025-06-12 8.39 8.39 7.86 8.39 48.2M
2025-06-11 7.99 7.99 7.84 7.99 17.0M
2025-06-10 7.61 7.61 7.61 7.61 1.0M
2025-06-09 7.25 7.25 7.25 7.25 1.5M
2025-06-06 6.90 6.90 6.90 6.90 0.4M
2025-06-05 6.57 6.57 6.57 6.57 0.6M
2025-05-27 5.96 6.26 5.92 6.26 13.2M
2025-05-26 5.67 5.96 5.67 5.96 15.2M
2025-05-23 5.81 5.96 5.65 5.68 10.6M
2025-05-22 5.92 6.10 5.74 5.81 14.1M
2025-05-21 5.87 5.94 5.73 5.92 13.9M
2025-05-20 5.55 5.90 5.50 5.90 18.5M
2025-05-19 5.52 5.64 5.42 5.62 15.6M
2025-05-16 5.32 5.45 5.22 5.37 8.1M
2025-05-15 5.32 5.50 5.30 5.37 14.3M
2025-05-14 5.21 5.33 5.11 5.24 16.4M
2025-05-13 5.63 5.65 5.32 5.33 11.0M
2025-05-12 5.46 5.69 5.32 5.59 13.1M
2025-05-09 5.21 5.46 5.12 5.46 9.0M
2025-05-08 5.20 5.34 5.17 5.20 8.0M
2025-05-07 5.26 5.39 5.14 5.18 12.0M
2025-05-06 5.09 5.23 5.03 5.23 15.9M
2025-04-30 4.76 4.98 4.76 4.98 7.7M
2025-04-29 4.68 4.81 4.64 4.74 4.9M
2025-04-28 4.84 4.87 4.70 4.74 7.0M
2025-04-25 4.92 4.92 4.75 4.83 6.7M
2025-04-24 4.95 4.96 4.86 4.90 6.0M
2025-04-23 4.81 5.00 4.79 4.92 7.3M
2025-04-22 4.66 4.82 4.66 4.82 7.5M
2025-04-21 4.80 4.80 4.66 4.70 6.8M
2025-04-18 4.88 4.90 4.78 4.79 7.1M
2025-04-17 4.95 5.06 4.85 4.92 8.8M
2025-04-16 5.09 5.25 4.89 5.02 13.3M
2025-04-15 5.07 5.17 4.96 5.13 12.1M
2025-04-14 4.88 5.10 4.88 5.10 9.1M
2025-04-11 4.80 4.91 4.75 4.86 12.1M
2025-04-10 4.81 5.04 4.81 4.87 12.5M
2025-04-09 4.50 4.84 4.50 4.82 16.5M
2025-04-08 4.74 4.77 4.74 4.74 6.2M
2025-04-07 4.99 4.99 4.99 4.99 2.7M
2025-04-03 5.39 5.56 5.19 5.25 23.0M
2025-04-02 5.60 5.68 5.32 5.46 27.8M
2025-04-01 5.32 5.47 5.27 5.47 11.4M
2025-03-31 4.98 5.28 4.90 5.21 28.8M
2025-03-28 4.79 5.28 4.79 5.13 50.6M
2025-03-27 5.04 5.04 5.04 5.04 0.3M
2025-03-26 5.30 5.30 5.30 5.30 0.2M
2025-03-24 5.85 5.93 5.45 5.58 17.9M
2025-03-21 6.23 6.38 5.92 5.95 24.5M
2025-03-20 6.30 6.82 6.23 6.44 24.9M
2025-03-19 6.34 6.44 6.26 6.30 10.8M
2025-03-18 6.36 6.37 6.24 6.33 8.4M
2025-03-17 6.28 6.38 6.26 6.30 13.3M
2025-03-14 6.16 6.24 6.06 6.22 10.2M
2025-03-13 6.29 6.29 6.05 6.16 12.8M
2025-03-12 6.45 6.49 6.29 6.29 13.2M
2025-03-11 6.31 6.48 6.25 6.43 8.8M
2025-03-10 6.35 6.48 6.31 6.42 7.9M
2025-03-07 6.50 6.52 6.31 6.35 10.5M
2025-03-06 6.63 6.63 6.41 6.47 14.9M
2025-03-05 6.71 6.72 6.39 6.58 9.3M
2025-03-04 6.56 6.74 6.56 6.71 6.8M
2025-03-03 6.65 6.80 6.58 6.64 8.3M
2025-02-28 6.91 6.95 6.63 6.66 11.4M
2025-02-27 7.20 7.24 6.85 6.98 13.6M
2025-02-26 7.15 7.30 7.03 7.20 14.1M
2025-02-25 6.92 7.19 6.88 7.09 13.9M
2025-02-24 6.91 7.09 6.76 7.00 13.5M
2025-02-21 7.04 7.04 6.76 6.89 11.7M
2025-02-20 6.94 7.04 6.91 6.97 9.1M
2025-02-19 6.85 6.99 6.76 6.94 11.2M
2025-02-18 7.02 7.13 6.80 6.85 19.5M
2025-02-17 7.12 7.44 7.10 7.27 14.0M
2025-02-14 7.20 7.20 7.00 7.05 9.3M
2025-02-13 7.33 7.35 7.12 7.19 11.2M
2025-02-12 7.29 7.32 7.13 7.31 15.9M
2025-02-11 7.50 7.54 7.15 7.18 24.5M
2025-02-10 6.83 7.38 6.72 7.38 16.5M
2025-02-07 6.53 6.85 6.53 6.71 17.2M
2025-02-06 6.49 6.55 6.22 6.52 15.3M
2025-02-05 6.08 6.46 6.08 6.37 19.1M
2025-01-27 6.06 6.18 5.95 6.00 15.7M
2025-01-24 6.02 6.09 5.85 5.95 14.7M
2025-01-23 6.29 6.44 5.99 6.00 22.3M
2025-01-22 6.20 6.29 6.08 6.14 19.8M
2025-01-21 6.20 6.62 6.20 6.42 34.7M
2025-01-20 6.89 6.89 6.89 6.89 6.1M
2025-01-17 7.72 7.83 7.51 7.66 10.6M
2025-01-16 7.49 7.75 7.49 7.72 15.4M
2025-01-15 7.64 7.69 7.43 7.46 10.5M
2025-01-14 7.20 7.62 7.15 7.62 13.2M
2025-01-13 7.11 7.17 6.79 7.16 10.3M
2025-01-10 7.57 7.70 7.23 7.23 14.3M
2025-01-09 7.30 7.94 7.30 7.61 19.5M
2025-01-08 7.43 7.46 7.07 7.37 13.9M
2025-01-07 6.92 7.35 6.92 7.34 15.1M
2025-01-06 7.06 7.13 6.70 6.92 14.3M
2025-01-03 7.79 8.08 7.11 7.15 19.0M
2025-01-02 7.56 8.02 7.55 7.66 23.7M