Anhui Zhongding A (000887)

000887
🏛️ China →
25.63
Última Actualización: 2025-09-29
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 13.59 13.64 13.00 13.12 34.1M
2024-12-30 13.68 13.82 13.51 13.58 30.5M
2024-12-27 13.77 13.80 13.55 13.65 32.2M
2024-12-26 13.36 13.87 13.24 13.66 41.6M
2024-12-25 13.41 13.45 13.15 13.36 20.0M
2024-12-24 13.30 13.47 13.23 13.35 20.9M
2024-12-23 13.60 13.75 13.19 13.20 25.8M
2024-12-20 13.32 13.62 13.18 13.49 31.6M
2024-12-19 13.13 13.39 12.97 13.32 25.0M
2024-12-18 13.45 13.52 13.16 13.27 32.2M
2024-12-17 13.23 13.80 13.22 13.36 50.9M
2024-12-16 13.68 14.00 13.16 13.27 43.3M
2024-12-13 14.03 14.18 13.58 13.60 48.9M
2024-12-12 14.23 14.55 13.93 14.04 83.7M
2024-12-11 13.38 14.09 13.32 13.97 84.4M
2024-12-10 13.00 13.95 12.76 13.56 90.2M
2024-12-09 12.69 12.85 12.63 12.68 16.3M
2024-12-06 12.66 12.75 12.48 12.73 16.3M
2024-12-05 12.45 12.64 12.43 12.59 13.0M
2024-12-04 12.61 12.65 12.47 12.53 14.0M
2024-12-03 12.71 12.76 12.52 12.66 17.1M
2024-12-02 12.65 12.81 12.60 12.75 19.8M
2024-11-29 12.36 12.73 12.35 12.63 18.3M
2024-11-28 12.51 12.54 12.33 12.36 16.3M
2024-11-27 12.44 12.57 12.20 12.57 20.6M
2024-11-26 12.62 12.62 12.44 12.48 16.4M
2024-11-25 12.66 12.80 12.48 12.65 17.7M
2024-11-22 13.17 13.18 12.57 12.57 27.2M
2024-11-21 13.18 13.30 13.07 13.16 17.9M
2024-11-20 13.21 13.32 13.15 13.25 18.6M
2024-11-19 13.08 13.33 12.99 13.30 18.1M
2024-11-18 13.26 13.35 12.97 13.05 21.8M
2024-11-15 13.40 13.47 13.17 13.17 21.7M
2024-11-14 13.79 13.89 13.43 13.48 22.3M
2024-11-13 14.00 14.05 13.57 13.87 28.8M
2024-11-12 14.28 14.39 13.94 14.11 43.6M
2024-11-11 13.70 14.14 13.65 14.14 42.0M
2024-11-08 13.75 14.05 13.65 13.71 39.0M
2024-11-07 13.70 13.70 13.38 13.62 39.6M
2024-11-06 13.42 13.63 13.19 13.37 35.2M
2024-11-05 13.26 13.42 13.06 13.37 30.6M
2024-11-04 13.02 13.44 13.02 13.25 21.7M
2024-11-01 13.22 13.31 13.03 13.07 24.8M
2024-10-31 13.60 13.60 13.05 13.32 45.5M
2024-10-30 13.75 14.06 13.68 13.89 20.8M
2024-10-29 13.82 14.05 13.71 13.80 24.2M
2024-10-28 13.90 13.90 13.55 13.78 20.6M
2024-10-25 13.90 14.09 13.66 13.92 21.5M
2024-10-24 13.77 13.91 13.45 13.71 23.6M
2024-10-23 13.36 13.78 13.22 13.77 32.8M
2024-10-22 13.21 13.42 13.14 13.30 17.6M
2024-10-21 13.41 13.52 13.11 13.20 25.1M
2024-10-18 12.92 13.65 12.86 13.40 23.0M
2024-10-17 13.18 13.27 12.85 12.89 12.6M
2024-10-16 12.90 13.13 12.80 13.03 15.1M
2024-10-15 13.53 13.53 13.04 13.04 21.3M
2024-10-14 13.26 13.55 13.08 13.52 24.1M
2024-10-11 13.91 13.91 13.10 13.28 20.0M
2024-10-10 14.13 14.43 13.70 13.91 28.7M
2024-10-09 14.45 14.67 13.80 14.13 38.3M
2024-10-08 15.37 15.37 14.10 14.73 49.9M
2024-09-30 13.30 14.02 13.26 13.97 38.7M
2024-09-27 12.56 13.15 12.53 12.87 25.4M
2024-09-26 12.02 12.43 12.02 12.43 15.5M
2024-09-25 12.08 12.36 12.04 12.06 16.6M
2024-09-24 11.85 12.02 11.66 11.95 18.6M
2024-09-23 11.73 11.92 11.69 11.81 6.4M
2024-09-20 11.77 11.97 11.67 11.78 7.2M
2024-09-19 11.77 12.00 11.71 11.82 8.3M
2024-09-18 11.62 11.81 11.55 11.77 7.8M
2024-09-13 11.79 11.83 11.57 11.58 6.9M
2024-09-12 11.85 12.01 11.74 11.78 7.4M
2024-09-11 11.63 11.92 11.59 11.81 7.5M
2024-09-10 11.63 11.76 11.47 11.69 8.3M
2024-09-09 11.69 11.76 11.59 11.64 10.0M
2024-09-06 11.88 11.96 11.70 11.71 9.6M
2024-09-05 11.81 12.02 11.76 11.87 12.8M
2024-09-04 11.65 11.95 11.55 11.82 14.5M
2024-09-03 11.42 11.74 11.32 11.71 18.8M
2024-09-02 11.37 11.62 11.28 11.37 17.8M
2024-08-30 11.06 11.46 11.02 11.27 14.3M
2024-08-29 10.67 11.07 10.66 11.03 11.4M
2024-08-28 10.67 10.81 10.61 10.71 5.8M
2024-08-27 10.80 10.80 10.65 10.73 6.5M
2024-08-26 10.65 10.87 10.65 10.83 7.1M
2024-08-23 10.60 10.75 10.55 10.68 6.9M
2024-08-22 10.69 10.75 10.57 10.61 5.6M
2024-08-21 10.63 10.77 10.50 10.69 5.6M
2024-08-20 10.92 10.99 10.65 10.67 8.3M
2024-08-19 10.97 11.14 10.89 10.92 9.6M
2024-08-16 11.00 11.03 10.83 10.85 6.6M
2024-08-15 10.81 11.08 10.76 10.97 8.8M
2024-08-14 11.04 11.07 10.83 10.83 6.8M
2024-08-13 10.99 11.07 10.90 11.02 7.2M
2024-08-12 11.04 11.09 10.90 10.96 10.4M
2024-08-09 11.20 11.35 11.06 11.09 8.2M
2024-08-08 11.15 11.25 11.00 11.18 9.0M
2024-08-07 11.27 11.32 11.12 11.19 8.8M
2024-08-06 11.30 11.41 11.18 11.31 7.2M
2024-08-05 11.45 11.60 11.17 11.17 13.0M
2024-08-02 11.80 11.87 11.49 11.49 11.9M
2024-08-01 12.09 12.16 11.86 11.88 11.8M
2024-07-31 11.58 12.15 11.53 12.13 11.3M
2024-07-30 11.69 11.71 11.38 11.58 7.3M
2024-07-29 11.83 11.95 11.67 11.69 9.0M
2024-07-26 11.54 11.98 11.52 11.83 9.4M
2024-07-25 11.46 11.65 11.31 11.51 11.5M
2024-07-24 11.87 11.88 11.41 11.45 14.7M
2024-07-23 12.31 12.39 11.88 11.88 10.1M
2024-07-22 12.41 12.56 12.25 12.30 10.7M
2024-07-19 12.51 12.63 12.40 12.45 9.4M
2024-07-18 12.56 12.59 12.33 12.55 9.6M
2024-07-17 12.78 12.83 12.55 12.58 7.9M
2024-07-16 12.80 12.91 12.63 12.78 10.3M
2024-07-15 12.90 13.05 12.72 12.83 12.2M
2024-07-12 12.55 12.87 12.48 12.77 20.3M
2024-07-11 12.60 12.83 12.49 12.58 13.6M
2024-07-10 12.26 12.60 12.18 12.45 11.8M
2024-07-09 11.66 12.31 11.66 12.25 13.6M
2024-07-08 11.91 11.99 11.64 11.65 8.6M
2024-07-05 11.88 11.97 11.76 11.93 9.4M
2024-07-04 11.99 12.22 11.90 11.92 8.2M
2024-07-03 12.10 12.23 11.96 11.96 7.4M
2024-07-02 12.43 12.51 12.02 12.11 13.8M
2024-07-01 12.18 12.46 12.18 12.37 9.0M
2024-06-28 12.17 12.42 12.10 12.24 8.0M
2024-06-27 12.42 12.49 12.16 12.21 8.9M
2024-06-26 12.27 12.50 12.18 12.49 7.4M
2024-06-25 12.20 12.48 12.13 12.25 10.0M
2024-06-24 12.58 12.63 12.28 12.35 11.2M
2024-06-21 12.45 12.73 12.43 12.68 8.4M
2024-06-20 12.81 12.93 12.44 12.44 13.5M
2024-06-19 13.09 13.13 12.80 12.84 11.1M
2024-06-18 12.81 13.16 12.78 13.14 15.1M
2024-06-17 12.72 12.95 12.63 12.78 10.6M
2024-06-14 12.70 12.77 12.54 12.73 13.5M
2024-06-13 12.90 12.91 12.62 12.70 9.4M
2024-06-12 12.89 12.92 12.77 12.83 7.0M
2024-06-11 12.76 12.95 12.61 12.89 10.5M
2024-06-07 12.95 13.05 12.73 12.82 9.9M
2024-06-06 12.94 12.95 12.61 12.73 13.3M
2024-06-05 13.02 13.17 12.88 12.90 7.4M
2024-06-04 12.85 13.09 12.85 13.05 9.2M
2024-06-03 13.00 13.20 12.80 12.94 10.5M
2024-05-31 13.00 13.15 12.93 12.99 8.2M
2024-05-30 12.81 13.08 12.76 12.92 7.7M
2024-05-29 12.79 12.93 12.70 12.82 8.0M
2024-05-28 13.00 13.09 12.76 12.81 8.7M
2024-05-27 12.86 13.02 12.50 13.00 10.7M
2024-05-24 12.88 13.07 12.87 12.89 9.3M
2024-05-23 13.26 13.30 12.92 12.96 15.9M
2024-05-22 13.46 13.50 13.25 13.30 8.9M
2024-05-21 13.42 13.53 13.23 13.46 13.0M
2024-05-20 13.48 13.64 13.40 13.46 13.1M
2024-05-17 13.30 13.47 13.17 13.45 12.3M
2024-05-16 13.46 13.49 13.24 13.28 11.5M
2024-05-15 13.43 13.59 13.31 13.34 12.6M
2024-05-14 13.64 13.77 13.40 13.45 14.2M
2024-05-13 13.65 13.69 13.43 13.57 17.1M
2024-05-10 13.86 13.92 13.69 13.70 14.6M
2024-05-09 13.60 13.89 13.56 13.86 15.9M
2024-05-08 13.82 13.95 13.60 13.65 22.0M
2024-05-07 13.80 14.00 13.67 13.96 24.1M
2024-05-06 13.40 13.95 13.32 13.88 41.4M
2024-04-30 13.24 13.36 13.02 13.15 28.6M
2024-04-29 13.05 13.18 12.90 13.08 25.3M
2024-04-26 12.76 13.10 12.75 13.03 20.2M
2024-04-25 12.76 12.85 12.67 12.79 12.0M
2024-04-24 12.67 12.85 12.55 12.83 15.3M
2024-04-23 12.88 12.99 12.60 12.61 22.3M
2024-04-22 12.90 13.03 12.76 12.94 21.1M
2024-04-19 12.85 13.16 12.84 12.90 29.1M
2024-04-18 12.59 13.09 12.55 12.76 35.0M
2024-04-17 12.47 12.74 12.38 12.74 35.8M
2024-04-16 12.30 12.65 12.24 12.30 47.6M
2024-04-15 12.15 12.64 12.10 12.52 88.2M
2024-04-12 11.60 11.70 11.48 11.49 9.5M
2024-04-11 11.54 11.75 11.47 11.60 11.2M
2024-04-10 11.71 11.76 11.43 11.59 14.3M
2024-04-09 11.53 11.82 11.51 11.77 12.7M
2024-04-08 11.63 11.79 11.52 11.55 12.3M
2024-04-03 11.76 11.89 11.66 11.68 19.0M
2024-04-02 11.90 11.93 11.68 11.75 13.3M
2024-04-01 11.49 11.95 11.46 11.90 28.4M
2024-03-29 11.40 11.59 11.20 11.48 12.7M
2024-03-28 11.15 11.49 11.12 11.34 12.9M
2024-03-27 11.50 11.52 11.13 11.15 15.1M
2024-03-26 11.25 11.58 11.21 11.54 17.7M
2024-03-25 11.50 11.61 11.29 11.31 16.7M
2024-03-22 11.80 11.81 11.50 11.54 18.4M
2024-03-21 11.88 11.91 11.69 11.78 23.6M
2024-03-20 11.81 11.95 11.77 11.87 25.7M
2024-03-19 12.18 12.32 11.77 11.90 65.5M
2024-03-18 11.36 12.42 11.30 12.14 72.4M
2024-03-15 11.07 11.29 11.07 11.29 11.5M
2024-03-14 11.19 11.34 11.04 11.16 13.5M
2024-03-13 11.25 11.35 11.16 11.23 15.1M
2024-03-12 11.10 11.28 11.02 11.25 18.9M
2024-03-11 10.77 11.06 10.75 11.03 12.2M
2024-03-08 10.80 10.85 10.65 10.79 12.4M
2024-03-07 11.04 11.16 10.71 10.72 15.4M
2024-03-06 10.94 11.13 10.88 11.00 12.7M
2024-03-05 11.00 11.15 10.88 10.98 14.9M
2024-03-04 11.17 11.18 10.94 11.08 10.7M
2024-03-01 11.11 11.25 11.02 11.17 13.0M
2024-02-29 10.69 11.14 10.68 11.13 17.7M
2024-02-28 11.18 11.43 10.76 10.76 27.4M
2024-02-27 10.98 11.24 10.90 11.24 26.1M
2024-02-26 10.77 11.03 10.75 10.82 21.5M
2024-02-23 10.57 10.79 10.39 10.77 19.3M
2024-02-22 10.48 10.64 10.46 10.57 14.7M
2024-02-21 10.35 10.80 10.26 10.53 21.7M
2024-02-20 10.50 10.52 10.26 10.43 15.6M
2024-02-19 10.95 10.98 10.45 10.57 22.3M
2024-02-08 10.51 11.11 10.36 10.79 32.2M
2024-02-07 9.73 10.52 9.73 10.43 39.2M
2024-02-06 8.73 9.68 8.66 9.68 23.0M
2024-02-05 9.17 9.25 8.57 8.80 25.3M
2024-02-02 9.76 9.92 8.96 9.27 25.0M
2024-02-01 9.91 10.12 9.69 9.73 21.6M
2024-01-31 10.00 10.03 9.71 9.96 18.4M
2024-01-30 10.05 10.25 9.86 9.90 13.0M
2024-01-29 10.38 10.46 10.12 10.15 11.0M
2024-01-26 10.55 10.63 10.25 10.33 16.7M
2024-01-25 10.45 10.66 10.29 10.61 15.0M
2024-01-24 10.35 10.46 10.00 10.45 11.4M
2024-01-23 10.14 10.31 10.02 10.26 10.9M
2024-01-22 10.83 10.83 10.03 10.20 14.1M
2024-01-19 10.87 11.06 10.75 10.77 7.6M
2024-01-18 10.90 11.12 10.60 10.92 14.7M
2024-01-17 11.35 11.38 10.93 10.93 14.6M
2024-01-16 11.38 11.47 11.25 11.39 9.6M
2024-01-15 11.45 11.47 11.28 11.38 8.5M
2024-01-12 11.54 11.66 11.45 11.47 8.9M
2024-01-11 11.50 11.65 11.35 11.56 11.5M
2024-01-10 11.50 11.55 11.32 11.40 6.8M
2024-01-09 11.46 11.65 11.43 11.54 8.2M
2024-01-08 11.80 11.83 11.46 11.47 12.5M
2024-01-05 12.06 12.14 11.79 11.84 10.1M
2024-01-04 12.10 12.16 11.97 12.06 9.8M
2024-01-03 12.30 12.33 12.05 12.10 12.5M
2024-01-02 12.43 12.48 12.32 12.33 9.6M