Aerospace H Tech A (000901)

000901
🏛️ China →
16.49
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 10.45 10.94 10.28 10.33 57.8M
2021-12-30 10.19 10.64 10.16 10.41 46.8M
2021-12-29 9.85 10.50 9.80 10.43 61.0M
2021-12-28 9.56 10.11 9.44 9.87 41.0M
2021-12-27 9.65 9.67 9.41 9.50 22.1M
2021-12-24 9.64 9.77 9.50 9.74 25.7M
2021-12-23 9.60 9.85 9.54 9.61 22.5M
2021-12-22 9.68 9.72 9.48 9.61 23.9M
2021-12-21 9.39 9.80 9.36 9.75 31.3M
2021-12-20 9.35 9.70 9.30 9.43 28.3M
2021-12-17 9.36 9.58 9.30 9.42 21.9M
2021-12-16 9.37 9.45 9.32 9.40 15.3M
2021-12-15 9.27 9.47 9.22 9.32 20.1M
2021-12-14 9.16 9.34 9.14 9.28 16.3M
2021-12-13 9.23 9.29 9.12 9.20 13.1M
2021-12-10 9.26 9.36 9.19 9.24 12.8M
2021-12-09 9.37 9.42 9.25 9.33 16.9M
2021-12-08 9.03 9.62 9.00 9.37 29.8M
2021-12-07 9.30 9.33 8.91 9.01 16.3M
2021-12-06 9.26 9.43 9.25 9.29 16.7M
2021-12-03 9.13 9.43 9.11 9.34 20.3M
2021-12-02 9.26 9.30 9.08 9.11 10.8M
2021-12-01 9.21 9.36 9.16 9.25 16.3M
2021-11-30 9.05 9.39 9.01 9.22 26.2M
2021-11-29 8.88 9.13 8.82 9.05 10.4M
2021-11-26 9.00 9.04 8.92 8.98 6.1M
2021-11-25 9.03 9.07 8.96 9.01 6.9M
2021-11-24 9.10 9.19 9.00 9.03 8.5M
2021-11-23 9.14 9.17 9.06 9.12 10.5M
2021-11-22 9.04 9.16 9.00 9.14 11.8M
2021-11-19 8.90 9.08 8.86 9.05 11.1M
2021-11-18 8.93 9.02 8.89 8.95 10.0M
2021-11-17 8.80 8.95 8.71 8.93 8.4M
2021-11-16 8.90 9.00 8.72 8.77 10.4M
2021-11-15 8.92 9.12 8.88 8.91 11.6M
2021-11-12 8.77 8.96 8.74 8.93 11.2M
2021-11-11 8.77 8.81 8.71 8.79 6.2M
2021-11-10 8.73 8.82 8.68 8.80 8.1M
2021-11-09 8.55 8.79 8.54 8.73 8.5M
2021-11-08 8.56 8.59 8.43 8.55 5.1M
2021-11-05 8.60 8.72 8.54 8.56 7.0M
2021-11-04 8.53 8.65 8.50 8.60 6.0M
2021-11-03 8.58 8.60 8.41 8.50 6.2M
2021-11-02 8.51 8.67 8.44 8.61 12.1M
2021-11-01 8.39 8.51 8.32 8.46 6.2M
2021-10-29 8.21 8.41 8.16 8.39 5.3M
2021-10-28 8.39 8.43 8.14 8.17 7.5M
2021-10-27 8.75 8.77 8.41 8.44 7.2M
2021-10-26 8.70 8.80 8.59 8.60 4.6M
2021-10-25 8.62 8.72 8.54 8.71 5.2M
2021-10-22 8.70 8.77 8.60 8.60 4.9M
2021-10-21 8.75 8.84 8.65 8.69 6.0M
2021-10-20 8.86 8.87 8.75 8.82 5.7M
2021-10-19 8.90 8.90 8.81 8.84 5.6M
2021-10-18 8.83 8.92 8.77 8.91 7.8M
2021-10-15 8.78 8.85 8.70 8.78 5.9M
2021-10-14 8.67 8.79 8.62 8.75 4.8M
2021-10-13 8.69 8.72 8.53 8.68 4.1M
2021-10-12 8.80 8.83 8.61 8.68 6.0M
2021-10-11 8.80 8.95 8.72 8.88 6.8M
2021-10-08 8.70 8.83 8.70 8.79 4.9M
2021-09-30 8.46 8.70 8.46 8.64 5.1M
2021-09-29 8.61 8.67 8.45 8.45 8.0M
2021-09-28 8.70 8.77 8.61 8.72 7.0M
2021-09-27 9.05 9.05 8.47 8.68 14.8M
2021-09-24 9.14 9.16 8.98 9.00 7.8M
2021-09-23 9.06 9.18 9.02 9.16 9.9M
2021-09-22 8.99 9.12 8.85 9.03 9.0M
2021-09-17 9.10 9.24 8.85 9.01 12.4M
2021-09-16 9.18 9.28 9.00 9.03 13.0M
2021-09-15 9.14 9.23 9.05 9.20 9.7M
2021-09-14 9.30 9.40 9.12 9.15 14.0M
2021-09-13 9.33 9.43 9.25 9.30 13.6M
2021-09-10 9.59 9.60 9.33 9.37 20.4M
2021-09-09 9.47 9.63 9.32 9.61 23.9M
2021-09-08 9.37 9.50 9.31 9.49 17.3M
2021-09-07 9.33 9.48 9.31 9.38 16.3M
2021-09-06 9.36 9.38 9.17 9.31 15.7M
2021-09-03 9.46 9.58 9.25 9.32 19.8M
2021-09-02 9.09 9.55 9.00 9.50 30.8M
2021-09-01 9.34 9.39 8.93 9.12 27.6M
2021-08-31 9.34 9.48 9.22 9.40 20.8M
2021-08-30 9.16 9.95 9.16 9.48 34.5M
2021-08-27 9.29 9.29 9.09 9.16 18.5M
2021-08-26 9.35 9.58 9.27 9.29 25.6M
2021-08-25 9.40 9.48 9.31 9.36 19.7M
2021-08-24 9.50 9.50 9.24 9.42 31.5M
2021-08-23 9.49 9.72 9.45 9.64 43.5M
2021-08-20 9.62 9.65 9.35 9.49 34.5M
2021-08-19 9.58 9.76 9.43 9.48 59.3M
2021-08-18 8.78 9.67 8.71 9.67 71.1M
2021-08-17 9.10 9.14 8.75 8.79 16.5M
2021-08-16 9.24 9.34 8.99 9.05 20.7M
2021-08-13 9.22 9.35 9.14 9.24 20.6M
2021-08-12 9.30 9.36 9.11 9.20 18.6M
2021-08-11 9.19 9.33 9.17 9.31 21.4M
2021-08-10 9.04 9.45 9.03 9.27 32.9M
2021-08-09 9.12 9.34 9.03 9.12 26.3M
2021-08-06 9.02 9.23 8.93 9.11 20.2M
2021-08-05 9.00 9.17 8.91 9.05 22.1M
2021-08-04 8.73 9.20 8.73 9.00 27.7M
2021-08-03 8.79 8.89 8.70 8.74 14.3M
2021-08-02 8.42 8.84 8.37 8.81 18.5M
2021-07-30 8.37 8.46 8.29 8.43 9.8M
2021-07-29 8.28 8.40 8.28 8.37 9.7M
2021-07-28 8.63 8.66 8.11 8.25 15.9M
2021-07-27 8.76 8.92 8.56 8.62 18.9M
2021-07-26 8.83 9.02 8.58 8.76 20.1M
2021-07-23 8.77 8.93 8.68 8.84 16.7M
2021-07-22 8.67 8.84 8.57 8.81 16.3M
2021-07-21 8.64 8.73 8.61 8.68 11.6M
2021-07-20 8.58 8.69 8.53 8.65 10.2M
2021-07-19 8.57 8.73 8.52 8.68 16.3M
2021-07-16 8.27 8.65 8.21 8.53 17.2M
2021-07-15 8.23 8.33 8.17 8.28 7.2M
2021-07-14 8.40 8.40 8.21 8.24 8.8M
2021-07-13 8.46 8.47 8.36 8.40 7.2M
2021-07-12 8.45 8.52 8.40 8.47 7.5M
2021-07-09 8.43 8.44 8.32 8.44 7.1M
2021-07-08 8.39 8.51 8.36 8.43 8.9M
2021-07-07 8.27 8.45 8.24 8.39 7.9M
2021-07-06 8.28 8.32 8.17 8.30 6.9M
2021-07-05 8.20 8.28 8.13 8.27 6.5M
2021-07-02 8.33 8.34 8.13 8.19 8.7M
2021-07-01 8.65 8.69 8.35 8.36 12.5M
2021-06-30 8.61 8.69 8.57 8.63 9.1M
2021-06-29 8.86 8.87 8.53 8.64 14.1M
2021-06-28 8.95 8.98 8.80 8.86 10.0M
2021-06-25 8.89 8.97 8.76 8.96 12.6M
2021-06-24 8.93 9.05 8.86 8.89 13.5M
2021-06-23 9.10 9.10 8.91 8.96 19.5M
2021-06-22 9.24 9.30 9.03 9.10 23.7M
2021-06-21 8.74 9.25 8.72 9.22 36.8M
2021-06-18 8.60 9.08 8.50 8.83 29.0M
2021-06-17 8.98 9.08 8.58 8.69 28.7M
2021-06-16 8.49 8.90 8.47 8.87 31.1M
2021-06-15 8.47 8.64 8.40 8.52 11.1M
2021-06-11 8.72 8.72 8.44 8.48 16.7M
2021-06-10 8.55 8.75 8.50 8.72 16.2M
2021-06-09 8.52 8.65 8.52 8.56 10.9M
2021-06-08 8.60 8.60 8.40 8.55 10.3M
2021-06-07 8.55 8.65 8.51 8.57 7.7M
2021-06-04 8.48 8.57 8.44 8.55 6.2M
2021-06-03 8.52 8.56 8.47 8.48 6.9M
2021-06-02 8.66 8.76 8.49 8.51 11.0M
2021-06-01 8.78 8.81 8.60 8.67 11.3M
2021-05-31 8.62 8.78 8.61 8.74 17.1M
2021-05-28 8.54 8.62 8.48 8.56 8.3M
2021-05-27 8.54 8.59 8.48 8.51 9.1M
2021-05-26 8.58 8.66 8.50 8.54 10.3M
2021-05-25 8.46 8.63 8.38 8.58 12.3M
2021-05-24 8.41 8.54 8.38 8.46 7.8M
2021-05-21 8.54 8.55 8.40 8.41 9.8M
2021-05-20 8.55 8.69 8.45 8.52 11.4M
2021-05-19 8.65 8.77 8.56 8.64 14.5M
2021-05-18 8.35 8.90 8.25 8.64 24.3M
2021-05-17 8.86 8.99 8.43 8.45 24.9M
2021-05-14 8.33 8.56 8.28 8.52 17.8M
2021-05-13 8.22 8.50 8.19 8.32 15.1M
2021-05-12 8.22 8.30 8.15 8.27 8.3M
2021-05-11 8.00 8.25 7.97 8.23 10.3M
2021-05-10 7.99 8.04 7.92 8.03 5.7M
2021-05-07 8.02 8.06 7.98 8.00 5.6M
2021-05-06 8.00 8.06 7.93 8.04 6.6M
2021-04-30 8.28 8.28 7.98 8.01 11.9M
2021-04-29 8.10 8.49 8.09 8.25 17.4M
2021-04-28 8.07 8.08 8.00 8.08 4.0M
2021-04-27 8.16 8.16 7.86 8.06 7.6M
2021-04-26 8.24 8.35 8.15 8.17 7.1M
2021-04-23 8.26 8.31 8.16 8.23 6.7M
2021-04-22 8.29 8.44 8.25 8.30 9.0M
2021-04-21 8.20 8.31 8.13 8.27 7.5M
2021-04-20 8.36 8.38 8.22 8.24 10.0M
2021-04-19 8.20 8.40 8.17 8.36 14.8M
2021-04-16 7.98 8.26 7.94 8.21 12.0M
2021-04-15 7.89 8.08 7.86 7.99 8.3M
2021-04-14 7.82 7.86 7.77 7.86 3.0M
2021-04-13 7.84 7.85 7.70 7.74 4.6M
2021-04-12 7.95 8.02 7.83 7.84 5.2M
2021-04-09 7.92 7.97 7.85 7.87 4.4M
2021-04-08 7.99 8.02 7.91 7.92 5.1M
2021-04-07 7.93 8.00 7.90 7.99 5.2M
2021-04-06 7.83 7.98 7.80 7.95 5.6M
2021-04-02 7.76 7.85 7.76 7.84 3.7M
2021-04-01 7.88 7.88 7.77 7.80 7.3M
2021-03-31 8.10 8.10 7.83 7.90 9.3M
2021-03-30 8.11 8.22 8.08 8.14 6.3M
2021-03-29 8.10 8.18 8.07 8.12 5.1M
2021-03-26 8.03 8.09 8.01 8.08 4.2M
2021-03-25 8.02 8.10 8.00 8.03 4.0M
2021-03-24 8.11 8.13 8.00 8.06 5.0M
2021-03-23 8.16 8.19 8.07 8.11 4.8M
2021-03-22 8.14 8.20 8.08 8.17 4.9M
2021-03-19 8.09 8.18 8.03 8.13 5.5M
2021-03-18 8.23 8.23 8.10 8.12 5.4M
2021-03-17 8.15 8.24 8.13 8.23 5.7M
2021-03-16 8.13 8.17 8.09 8.16 4.3M
2021-03-15 8.08 8.18 8.03 8.13 5.1M
2021-03-12 8.11 8.12 7.98 8.08 4.6M
2021-03-11 7.91 8.10 7.89 8.08 5.7M
2021-03-10 8.10 8.15 7.90 7.92 5.9M
2021-03-09 8.28 8.29 7.92 8.09 9.7M
2021-03-08 8.47 8.51 8.27 8.31 9.6M
2021-03-05 8.39 8.50 8.21 8.47 9.2M
2021-03-04 8.42 8.65 8.37 8.40 12.9M
2021-03-03 8.42 8.47 8.34 8.45 8.2M
2021-03-02 8.43 8.50 8.26 8.49 12.0M
2021-03-01 8.26 8.43 8.26 8.40 7.8M
2021-02-26 8.22 8.32 8.15 8.26 7.1M
2021-02-25 8.35 8.45 8.25 8.26 8.5M
2021-02-24 8.39 8.46 8.25 8.34 11.0M
2021-02-23 8.32 8.48 8.08 8.39 16.9M
2021-02-22 8.24 8.42 8.20 8.32 15.7M
2021-02-19 7.95 8.25 7.93 8.24 12.3M
2021-02-18 7.84 8.02 7.84 7.94 10.7M
2021-02-10 7.79 7.83 7.67 7.75 7.4M
2021-02-09 7.58 7.83 7.52 7.79 9.9M
2021-02-08 7.60 7.64 7.42 7.55 7.2M
2021-02-05 7.96 8.02 7.56 7.60 12.5M
2021-02-04 7.75 7.91 7.57 7.88 14.5M
2021-02-03 8.20 8.20 7.70 7.72 20.8M
2021-02-02 8.24 8.30 7.98 8.21 16.4M
2021-02-01 8.30 8.54 8.30 8.30 26.2M
2021-01-29 9.55 9.58 9.04 9.22 13.9M
2021-01-28 9.72 9.72 9.46 9.49 15.2M
2021-01-27 9.91 10.02 9.72 9.80 12.0M
2021-01-26 10.43 10.43 9.90 9.90 23.6M
2021-01-25 10.80 10.98 10.36 10.46 23.7M
2021-01-22 10.80 10.99 10.62 10.83 22.6M
2021-01-21 10.61 11.18 10.52 10.89 36.3M
2021-01-20 10.24 10.87 10.18 10.69 33.3M
2021-01-19 10.49 10.63 10.26 10.29 18.7M
2021-01-18 10.20 10.78 10.20 10.51 30.0M
2021-01-15 10.12 10.37 10.01 10.28 21.4M
2021-01-14 10.59 10.60 10.08 10.27 30.7M
2021-01-13 10.80 10.90 10.41 10.64 48.3M
2021-01-12 9.78 10.87 9.71 10.87 62.1M
2021-01-11 9.99 10.24 9.73 9.88 18.5M
2021-01-08 10.26 10.35 9.92 9.94 16.6M
2021-01-07 10.45 10.49 10.15 10.26 23.0M
2021-01-06 10.40 10.85 10.25 10.51 34.3M
2021-01-05 10.36 10.58 10.27 10.42 24.8M
2021-01-04 10.10 10.47 10.09 10.38 26.5M