ZWSOFT Guangzhou Co (688083)

688083
🏛️ China →
75.38
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
2021-12-31 247.14 251.56 246.64 249.88 0.2M
2021-12-30 242.04 253.53 240.56 248.77 0.4M
2021-12-29 237.73 242.14 236.07 240.30 0.2M
2021-12-28 239.27 241.56 235.84 239.21 0.4M
2021-12-27 242.70 247.06 236.54 237.77 0.5M
2021-12-24 257.40 257.40 243.29 243.93 0.5M
2021-12-23 258.57 258.57 251.44 253.84 0.3M
2021-12-22 247.86 259.25 247.86 255.00 0.3M
2021-12-21 241.43 250.71 240.74 249.46 0.2M
2021-12-20 250.84 253.43 244.64 246.37 0.4M
2021-12-17 264.21 264.21 252.47 252.85 0.4M
2021-12-16 254.63 265.71 250.75 263.64 0.5M
2021-12-15 255.64 257.13 250.72 252.14 0.2M
2021-12-14 249.31 255.69 249.31 254.89 0.3M
2021-12-13 251.08 257.11 248.49 251.47 0.4M
2021-12-10 255.34 260.36 247.71 247.99 1.0M
2021-12-09 252.16 260.64 247.86 256.43 0.7M
2021-12-08 249.87 255.51 248.57 250.07 0.5M
2021-12-07 248.93 252.14 247.86 250.00 0.4M
2021-12-06 256.43 256.43 248.26 248.79 0.4M
2021-12-03 253.53 260.54 245.71 256.50 0.6M
2021-12-02 265.71 267.86 253.56 253.58 0.7M
2021-12-01 255.59 274.14 253.57 265.74 1.0M
2021-11-30 258.93 261.43 252.86 255.38 0.6M
2021-11-29 243.57 260.36 241.11 258.88 1.2M
2021-11-26 246.64 247.48 238.59 244.96 0.6M
2021-11-25 238.29 255.64 238.29 247.49 0.9M
2021-11-24 241.97 247.14 237.88 238.29 0.4M
2021-11-23 239.28 242.50 233.07 240.86 0.5M
2021-11-22 235.71 241.49 231.54 237.51 0.4M
2021-11-19 227.84 237.77 225.06 234.44 0.6M
2021-11-18 226.25 232.71 224.69 225.71 0.5M
2021-11-17 229.64 230.39 223.57 225.71 0.5M
2021-11-16 231.41 234.09 228.64 231.12 0.3M
2021-11-15 242.86 251.31 228.57 228.63 0.7M
2021-11-12 238.41 242.84 234.46 241.32 0.4M
2021-11-11 234.29 238.18 232.29 237.57 0.3M
2021-11-10 232.15 239.99 232.15 236.43 0.3M
2021-11-09 232.69 239.27 228.57 237.62 0.4M
2021-11-08 239.29 239.29 228.79 231.96 0.5M
2021-11-05 246.21 250.00 234.57 237.72 0.8M
2021-11-04 229.89 245.47 229.83 244.57 1.0M
2021-11-03 228.57 231.79 222.09 229.83 0.8M
2021-11-02 222.74 229.06 219.21 223.11 0.9M
2021-11-01 213.21 225.36 209.76 222.25 1.1M
2021-10-29 217.14 218.43 211.22 212.19 0.8M
2021-10-28 214.29 223.57 211.43 215.83 1.3M
2021-10-27 245.57 245.57 205.71 217.37 3.1M
2021-10-26 257.14 257.86 244.29 245.59 1.0M
2021-10-25 257.14 268.59 253.57 255.93 1.7M
2021-10-22 276.11 276.11 266.69 268.36 0.6M
2021-10-21 286.43 288.22 265.84 273.57 0.6M
2021-10-20 279.76 298.57 278.57 286.43 0.5M
2021-10-19 280.00 281.43 275.71 278.57 0.2M
2021-10-18 290.04 290.71 277.88 278.94 0.6M
2021-10-15 277.21 296.40 275.00 288.14 0.5M
2021-10-14 273.01 282.86 272.14 277.21 0.4M
2021-10-13 276.42 281.77 270.43 277.14 0.4M
2021-10-12 271.79 275.86 264.64 273.65 0.6M
2021-10-11 280.29 285.71 271.73 275.99 0.4M
2021-10-08 285.00 288.81 275.71 282.34 0.5M
2021-09-30 263.57 285.68 262.19 283.57 0.9M
2021-09-29 279.64 281.80 256.11 263.57 1.3M
2021-09-28 285.21 287.14 279.31 283.93 0.4M
2021-09-27 289.69 302.14 284.30 288.02 0.9M
2021-09-24 290.71 291.43 282.99 286.86 0.4M
2021-09-23 290.13 293.43 285.81 287.15 0.3M
2021-09-22 282.16 294.10 280.76 288.59 0.6M
2021-09-17 294.11 299.11 281.44 282.06 0.6M
2021-09-16 304.61 317.14 291.78 295.54 1.0M
2021-09-15 304.85 307.84 296.44 303.94 0.5M
2021-09-14 312.86 319.91 300.71 302.86 0.9M
2021-09-13 321.26 324.94 305.72 310.00 1.3M
2021-09-10 372.14 373.56 329.36 331.43 1.5M
2021-09-09 375.71 380.71 371.43 371.66 0.3M
2021-09-08 383.22 383.22 373.22 378.46 0.2M
2021-09-07 377.91 384.28 377.91 383.21 0.1M
2021-09-06 378.44 384.27 374.64 380.00 0.2M
2021-09-03 384.29 390.79 372.00 376.60 0.3M
2021-09-02 390.72 397.86 382.59 383.23 0.3M
2021-09-01 389.20 399.61 377.15 396.82 0.3M
2021-08-31 392.34 394.25 380.00 382.24 0.2M
2021-08-30 401.08 409.99 385.71 388.49 0.3M
2021-08-27 403.57 408.79 397.86 407.07 0.2M
2021-08-26 410.72 410.72 399.00 400.79 0.3M
2021-08-25 431.42 431.42 407.14 411.57 0.4M
2021-08-24 422.07 438.49 415.21 431.42 0.5M
2021-08-23 385.71 425.77 385.71 417.86 0.6M
2021-08-20 394.64 394.86 378.57 388.57 0.3M
2021-08-19 377.15 397.70 377.15 394.64 0.3M
2021-08-18 377.80 385.39 377.15 381.29 0.3M
2021-08-17 386.06 388.36 375.01 379.29 0.3M
2021-08-16 377.31 388.41 367.86 388.41 0.4M
2021-08-13 382.85 384.84 373.57 377.14 0.3M
2021-08-12 375.94 392.07 375.92 383.77 0.4M
2021-08-11 386.43 393.38 375.91 378.42 0.5M
2021-08-10 389.14 400.00 384.29 391.42 0.3M
2021-08-09 371.64 402.59 371.64 395.71 0.7M
2021-08-06 404.06 408.57 371.43 376.05 1.2M
2021-08-05 442.03 456.41 402.25 404.67 1.3M
2021-08-04 428.58 446.43 422.38 437.95 0.6M
2021-08-03 416.43 475.69 416.43 428.57 1.3M
2021-08-02 387.36 409.29 375.21 405.71 0.7M
2021-07-30 405.56 413.34 393.14 393.66 0.3M
2021-07-29 414.77 415.00 391.34 406.22 0.4M
2021-07-28 406.81 420.00 396.42 406.49 0.5M
2021-07-27 384.29 439.29 384.29 408.21 1.2M
2021-07-26 369.29 382.99 362.00 378.94 0.5M
2021-07-23 365.08 377.10 365.08 370.00 0.3M
2021-07-22 383.34 383.34 364.29 366.46 0.6M
2021-07-21 376.82 385.07 374.45 383.21 0.3M
2021-07-20 382.28 385.64 368.74 377.21 0.3M
2021-07-19 372.15 384.90 361.91 382.28 0.6M
2021-07-16 382.99 390.52 375.79 376.43 0.4M
2021-07-15 395.01 398.42 378.63 381.98 0.4M
2021-07-14 389.71 400.14 387.15 397.33 0.4M
2021-07-13 400.83 403.39 384.29 387.61 0.5M
2021-07-12 401.78 409.45 390.71 403.58 0.7M
2021-07-09 417.72 417.72 388.29 401.43 1.1M
2021-07-08 424.36 427.39 399.31 420.21 0.8M
2021-07-07 412.75 426.35 401.43 423.63 0.6M
2021-07-06 418.08 440.00 410.72 412.68 0.7M
2021-07-05 375.11 420.88 373.95 418.07 0.8M
2021-07-02 389.29 389.46 371.51 372.86 0.4M
2021-07-01 389.29 398.53 386.65 389.46 0.3M
2021-06-30 398.56 410.00 393.21 394.50 0.4M
2021-06-29 384.13 402.14 377.14 397.86 0.8M
2021-06-28 394.64 396.13 370.71 388.41 0.6M
2021-06-25 395.14 396.43 386.43 394.29 0.2M
2021-06-24 393.36 398.55 384.01 388.93 0.3M
2021-06-23 399.77 403.00 391.57 393.59 0.3M
2021-06-22 422.86 422.86 393.57 399.26 0.4M
2021-06-21 398.57 418.63 396.86 416.34 0.4M
2021-06-18 395.00 402.72 386.50 400.00 0.4M
2021-06-17 388.06 403.43 380.43 396.44 0.3M
2021-06-16 393.63 405.46 382.75 385.71 0.3M
2021-06-15 398.57 407.39 389.29 400.04 0.3M
2021-06-11 394.65 409.72 384.92 398.81 0.4M
2021-06-10 388.86 411.68 388.86 396.43 0.6M
2021-06-09 404.59 406.89 385.95 389.33 0.5M
2021-06-08 401.39 416.37 400.00 404.59 0.3M
2021-06-07 408.21 409.99 399.64 402.09 0.3M
2021-06-04 406.07 414.29 396.43 408.34 0.3M
2021-06-03 404.76 418.71 404.20 406.32 0.2M
2021-06-02 426.19 426.19 404.33 410.63 0.4M
2021-06-01 437.60 437.60 423.57 424.29 0.3M
2021-05-31 424.07 441.90 418.58 439.04 0.4M
2021-05-28 432.14 437.86 416.43 422.79 0.3M
2021-05-27 403.79 431.45 397.30 431.45 0.4M
2021-05-26 411.43 416.41 397.86 402.14 0.2M
2021-05-25 397.85 417.86 387.94 410.72 0.4M
2021-05-24 402.76 405.71 380.26 395.42 0.3M
2021-05-21 412.34 417.74 400.71 401.63 0.2M
2021-05-20 402.11 417.39 400.00 411.43 0.2M
2021-05-19 410.73 414.20 398.58 402.14 0.3M
2021-05-18 413.57 419.29 405.00 415.62 0.2M
2021-05-17 382.14 419.16 377.14 413.60 0.6M
2021-05-14 372.63 388.21 365.00 381.20 0.4M
2021-05-13 389.29 389.29 370.00 372.62 0.3M
2021-05-12 377.14 394.91 373.01 389.84 0.4M
2021-05-11 370.08 387.14 367.01 377.86 0.4M
2021-05-10 377.15 387.90 367.86 374.29 0.6M
2021-05-07 401.08 404.19 378.59 380.71 0.5M
2021-05-06 410.31 416.29 394.29 402.86 0.7M
2021-04-30 409.39 420.63 402.86 411.69 0.4M
2021-04-29 411.69 421.05 402.38 412.86 0.4M
2021-04-28 422.14 435.00 401.02 412.86 0.8M
2021-04-27 425.00 425.04 408.57 422.86 0.4M
2021-04-26 406.43 441.43 402.14 424.86 0.9M
2021-04-23 405.87 417.86 403.57 406.43 0.8M
2021-04-22 382.86 419.67 382.86 412.86 1.0M
2021-04-21 365.00 394.28 365.00 382.38 0.8M
2021-04-20 382.86 389.23 363.58 365.29 0.8M
2021-04-19 357.70 381.43 354.32 372.14 0.5M
2021-04-16 342.93 356.67 342.93 356.67 0.4M
2021-04-15 347.84 353.95 337.24 341.43 0.5M
2021-04-14 334.93 347.32 331.36 347.14 0.7M
2021-04-13 322.29 338.49 320.11 331.22 0.4M
2021-04-12 328.37 331.41 321.93 323.56 0.3M
2021-04-09 333.36 349.20 321.43 325.15 0.7M
2021-04-08 336.11 341.11 330.79 334.99 0.4M
2021-04-07 335.04 344.20 334.29 336.54 0.5M
2021-04-06 334.14 342.85 321.66 338.43 0.6M
2021-04-02 312.86 337.86 312.86 333.47 0.7M
2021-04-01 319.54 319.54 310.73 312.86 0.3M
2021-03-31 318.75 324.98 309.71 313.57 0.7M
2021-03-30 328.51 329.84 318.94 323.94 0.7M
2021-03-29 315.30 332.14 312.93 328.93 1.1M
2021-03-26 306.43 327.81 306.43 314.37 1.0M
2021-03-25 295.43 309.20 292.14 306.43 0.7M
2021-03-24 300.00 306.43 293.57 299.29 0.9M
2021-03-23 307.36 321.43 300.71 301.51 1.0M
2021-03-22 296.44 330.54 296.44 313.57 1.6M
2021-03-19 292.86 303.57 285.00 300.57 1.2M
2021-03-18 303.57 311.66 296.82 300.00 1.4M
2021-03-17 282.14 308.27 282.14 302.11 1.9M
2021-03-16 282.51 301.43 282.51 285.75 2.1M
2021-03-15 312.86 312.86 283.58 285.66 4.0M
2021-03-12 300.00 321.43 295.00 320.71 5.8M
2021-03-11 300.00 334.32 287.21 292.14 13.5M