U.S. markets open in 30 minutes
F S&P 500
5,525.75 -11.25 (-0.20%) F Dow Jones
39,418.00 -108.00 (-0.27%) F Nasdaq
19,943.00 -29.25 (-0.15%) E-mini Russell 2000 Index Futur
2,034.70 -10.20 (-0.50%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,325.70 -5.10 (-0.22%)
Guangdong Aofei Data Technology Co., Ltd. (300738.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.02 | 10.39 | 9.56 | 10.30 | 10.30 | 48,976,714 |
| 25 jun 2024 | 9.77 | 9.80 | 9.43 | 9.57 | 9.57 | 26,030,081 |
| 24 jun 2024 | 10.03 | 10.14 | 9.68 | 9.72 | 9.72 | 29,173,395 |
| 21 jun 2024 | 10.02 | 10.19 | 9.91 | 10.17 | 10.17 | 22,391,981 |
| 20 jun 2024 | 10.50 | 10.53 | 10.03 | 10.06 | 10.06 | 44,995,897 |
| 19 jun 2024 | 10.89 | 10.90 | 10.56 | 10.57 | 10.57 | 38,030,799 |
| 18 jun 2024 | 10.81 | 10.99 | 10.78 | 10.89 | 10.89 | 32,180,685 |
| 17 jun 2024 | 10.75 | 10.91 | 10.70 | 10.81 | 10.81 | 27,079,296 |
| 14 jun 2024 | 10.60 | 10.89 | 10.52 | 10.83 | 10.83 | 37,324,502 |
| 13 jun 2024 | 10.92 | 10.94 | 10.60 | 10.61 | 10.61 | 39,117,777 |
| 12 jun 2024 | 10.40 | 10.89 | 10.40 | 10.80 | 10.80 | 44,035,806 |
| 11 jun 2024 | 10.25 | 10.54 | 10.15 | 10.48 | 10.48 | 27,984,011 |
| 07 jun 2024 | 10.42 | 10.48 | 10.12 | 10.35 | 10.35 | 29,353,125 |
| 06 jun 2024 | 10.57 | 10.75 | 10.22 | 10.26 | 10.26 | 41,731,781 |
| 05 jun 2024 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | 46,024,241 |
| 04 jun 2024 | 11.10 | 11.19 | 10.83 | 11.00 | 11.00 | 36,642,452 |
| 03 jun 2024 | 10.90 | 11.36 | 10.90 | 11.19 | 11.19 | 46,352,024 |
| 31 may 2024 | 10.78 | 11.27 | 10.78 | 11.01 | 11.01 | 41,957,955 |
| 30 may 2024 | 11.02 | 11.06 | 10.75 | 10.81 | 10.81 | 41,414,587 |
| 29 may 2024 | 11.09 | 11.43 | 11.00 | 11.18 | 11.18 | 36,679,514 |
| 28 may 2024 | 11.33 | 11.47 | 11.10 | 11.11 | 11.11 | 44,435,272 |
| 27 may 2024 | 11.70 | 11.96 | 11.15 | 11.55 | 11.55 | 59,034,368 |
| 24 may 2024 | 11.69 | 11.91 | 11.30 | 11.54 | 11.54 | 67,287,989 |
| 23 may 2024 | 12.23 | 12.26 | 11.56 | 11.66 | 11.66 | 74,428,792 |
| 22 may 2024 | 11.98 | 12.32 | 11.85 | 12.23 | 12.23 | 77,203,058 |
| 21 may 2024 | 12.28 | 12.45 | 11.90 | 11.93 | 11.93 | 76,586,467 |
| 20 may 2024 | 12.10 | 12.60 | 12.00 | 12.35 | 12.35 | 88,038,256 |
| 17 may 2024 | 11.80 | 12.88 | 11.70 | 12.38 | 12.38 | 129,672,811 |
| 16 may 2024 | 11.93 | 12.15 | 11.63 | 11.99 | 11.99 | 103,273,720 |
| 15 may 2024 | 11.71 | 11.99 | 11.45 | 11.80 | 11.80 | 95,081,492 |
| 14 may 2024 | 11.25 | 11.69 | 11.04 | 11.69 | 11.69 | 84,896,784 |
| 13 may 2024 | 10.82 | 11.33 | 10.68 | 11.16 | 11.16 | 50,403,201 |
| 10 may 2024 | 11.49 | 11.57 | 10.97 | 11.07 | 11.07 | 52,570,558 |
| 09 may 2024 | 11.41 | 11.59 | 11.35 | 11.50 | 11.50 | 41,050,806 |
| 08 may 2024 | 11.50 | 11.66 | 11.35 | 11.41 | 11.41 | 48,662,961 |
| 07 may 2024 | 11.88 | 12.08 | 11.60 | 11.71 | 11.71 | 71,498,708 |
| 06 may 2024 | 12.13 | 12.23 | 11.80 | 11.91 | 11.91 | 69,563,654 |
| 30 abr 2024 | 12.14 | 12.43 | 11.84 | 11.92 | 11.92 | 92,847,471 |
| 29 abr 2024 | 11.88 | 12.35 | 11.74 | 12.02 | 12.02 | 138,228,334 |
| 26 abr 2024 | 11.44 | 12.03 | 11.39 | 11.82 | 11.82 | 149,553,881 |
| 25 abr 2024 | 11.40 | 11.66 | 11.03 | 11.15 | 11.15 | 121,020,348 |
| 24 abr 2024 | 9.67 | 11.46 | 9.58 | 11.46 | 11.46 | 152,769,555 |
| 23 abr 2024 | 9.69 | 9.84 | 9.54 | 9.55 | 9.55 | 48,021,266 |
| 22 abr 2024 | 10.11 | 10.17 | 9.48 | 9.58 | 9.58 | 78,711,766 |
| 19 abr 2024 | 10.54 | 10.68 | 10.23 | 10.28 | 10.28 | 54,260,247 |
| 18 abr 2024 | 10.55 | 10.83 | 10.29 | 10.54 | 10.54 | 59,156,653 |
| 17 abr 2024 | 10.00 | 10.78 | 10.00 | 10.76 | 10.76 | 72,310,329 |
| 16 abr 2024 | 10.39 | 10.65 | 9.79 | 9.84 | 9.84 | 63,058,043 |
| 15 abr 2024 | 10.92 | 11.18 | 10.27 | 10.41 | 10.41 | 79,818,799 |
| 12 abr 2024 | 10.98 | 11.44 | 10.79 | 11.15 | 11.15 | 78,709,222 |
| 11 abr 2024 | 10.86 | 11.26 | 10.78 | 10.98 | 10.98 | 65,489,432 |
| 10 abr 2024 | 11.11 | 11.17 | 10.75 | 10.90 | 10.90 | 57,685,756 |
| 09 abr 2024 | 11.49 | 11.49 | 10.94 | 11.22 | 11.22 | 68,031,511 |
| 08 abr 2024 | 11.83 | 11.90 | 11.38 | 11.43 | 11.43 | 80,861,872 |
| 03 abr 2024 | 12.55 | 12.83 | 11.71 | 11.93 | 11.93 | 117,192,109 |
| 02 abr 2024 | 13.50 | 13.87 | 12.88 | 12.99 | 12.99 | 144,074,203 |
| 01 abr 2024 | 13.30 | 13.53 | 12.82 | 13.35 | 13.35 | 128,478,800 |
| 29 mar 2024 | 13.61 | 14.28 | 12.88 | 13.26 | 13.26 | 111,944,240 |
| 28 mar 2024 | 12.65 | 14.30 | 12.55 | 13.90 | 13.90 | 210,905,297 |
| 27 mar 2024 | 13.50 | 13.66 | 12.50 | 12.50 | 12.50 | 194,350,345 |
| 26 mar 2024 | 12.85 | 15.18 | 12.85 | 14.82 | 14.82 | 263,063,508 |
| 25 mar 2024 | 13.14 | 14.18 | 12.71 | 12.80 | 12.80 | 256,002,603 |
| 22 mar 2024 | 10.30 | 12.13 | 10.28 | 12.13 | 12.13 | 160,422,664 |
| 21 mar 2024 | 10.12 | 10.39 | 10.07 | 10.11 | 10.11 | 37,744,067 |
| 20 mar 2024 | 10.04 | 10.21 | 9.98 | 10.12 | 10.12 | 32,748,870 |
| 19 mar 2024 | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | 36,129,886 |
| 18 mar 2024 | 10.08 | 10.20 | 9.86 | 10.14 | 10.14 | 42,899,261 |
| 15 mar 2024 | 9.87 | 9.90 | 9.68 | 9.88 | 9.88 | 32,489,200 |
| 14 mar 2024 | 9.97 | 10.04 | 9.77 | 9.88 | 9.88 | 40,652,514 |
| 13 mar 2024 | 10.30 | 10.49 | 9.92 | 10.12 | 10.12 | 59,369,817 |
| 12 mar 2024 | 10.56 | 10.88 | 10.08 | 10.20 | 10.20 | 89,525,193 |
| 11 mar 2024 | 9.78 | 10.20 | 9.59 | 10.19 | 10.19 | 71,631,066 |
| 08 mar 2024 | 9.25 | 9.62 | 9.10 | 9.53 | 9.53 | 34,418,400 |
| 07 mar 2024 | 9.41 | 9.58 | 9.17 | 9.18 | 9.18 | 28,603,712 |
| 06 mar 2024 | 9.36 | 9.51 | 9.20 | 9.40 | 9.40 | 30,824,965 |
| 05 mar 2024 | 9.72 | 9.76 | 9.36 | 9.43 | 9.43 | 49,485,018 |
| 04 mar 2024 | 9.55 | 9.95 | 9.40 | 9.84 | 9.84 | 58,657,239 |
| 01 mar 2024 | 9.18 | 9.45 | 9.13 | 9.41 | 9.41 | 32,185,742 |
| 29 feb 2024 | 8.64 | 9.19 | 8.64 | 9.16 | 9.16 | 31,337,188 |
| 28 feb 2024 | 9.50 | 9.65 | 8.71 | 8.73 | 8.73 | 54,750,266 |
| 27 feb 2024 | 8.80 | 9.46 | 8.78 | 9.45 | 9.45 | 46,092,277 |
| 26 feb 2024 | 8.90 | 9.05 | 8.71 | 8.86 | 8.86 | 31,965,460 |
| 23 feb 2024 | 8.78 | 8.93 | 8.65 | 8.89 | 8.89 | 34,195,556 |
| 22 feb 2024 | 8.55 | 8.85 | 8.54 | 8.75 | 8.75 | 33,229,198 |
| 21 feb 2024 | 8.41 | 8.76 | 8.38 | 8.45 | 8.45 | 33,576,709 |
| 20 feb 2024 | 8.48 | 8.65 | 8.33 | 8.56 | 8.56 | 26,436,049 |
| 19 feb 2024 | 8.51 | 8.65 | 8.32 | 8.50 | 8.50 | 34,482,488 |
| 08 feb 2024 | 7.94 | 8.37 | 7.93 | 8.15 | 8.15 | 34,551,005 |
| 07 feb 2024 | 7.53 | 8.03 | 7.53 | 7.83 | 7.83 | 32,184,788 |
| 06 feb 2024 | 6.85 | 7.70 | 6.80 | 7.54 | 7.54 | 31,914,611 |
| 05 feb 2024 | 7.43 | 7.53 | 6.66 | 6.90 | 6.90 | 36,826,834 |
| 02 feb 2024 | 8.09 | 8.24 | 7.29 | 7.58 | 7.58 | 33,648,152 |
| 01 feb 2024 | 8.14 | 8.45 | 7.85 | 8.04 | 8.04 | 29,231,320 |
| 31 ene 2024 | 8.63 | 8.72 | 8.25 | 8.26 | 8.26 | 23,313,664 |
| 30 ene 2024 | 8.45 | 8.95 | 8.30 | 8.63 | 8.63 | 24,049,119 |
| 29 ene 2024 | 9.16 | 9.24 | 8.54 | 8.55 | 8.55 | 35,228,235 |
| 26 ene 2024 | 9.50 | 9.79 | 9.15 | 9.19 | 9.19 | 29,925,421 |
| 25 ene 2024 | 9.26 | 9.60 | 9.14 | 9.53 | 9.53 | 31,536,222 |
| 24 ene 2024 | 9.37 | 9.43 | 8.87 | 9.31 | 9.31 | 35,539,446 |
| 23 ene 2024 | 9.46 | 9.55 | 8.77 | 9.34 | 9.34 | 37,624,774 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.