AVIC ShouGang Biomass Closed end (180801)

180801
🏛️ China →
11.96
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
2023-12-29 12.01 12.45 11.95 12.45 1.5M
2023-12-28 12.01 12.05 11.98 12.01 1.2M
2023-12-27 12.06 12.19 12.00 12.05 1.2M
2023-12-26 12.12 12.12 12.00 12.10 0.9M
2023-12-25 12.18 12.20 11.90 12.12 0.9M
2023-12-22 12.04 12.30 11.90 12.17 1.3M
2023-12-21 11.85 12.24 11.85 12.04 1.4M
2023-12-20 11.80 11.87 11.75 11.85 1.0M
2023-12-19 11.44 11.75 11.38 11.74 1.1M
2023-12-18 11.27 11.46 11.27 11.44 1.2M
2023-12-15 11.28 11.37 11.22 11.27 0.6M
2023-12-14 11.28 11.28 11.16 11.27 0.6M
2023-12-13 11.63 11.63 11.00 11.29 0.6M
2023-12-12 12.45 12.48 12.15 12.25 1.1M
2023-12-11 12.50 12.84 12.44 12.45 1.0M
2023-12-08 12.13 12.68 12.13 12.50 0.7M
2023-12-07 12.00 12.10 11.90 12.10 0.5M
2023-12-06 11.81 12.00 11.77 12.00 0.8M
2023-12-05 11.80 11.82 11.79 11.81 0.6M
2023-12-04 11.82 11.88 11.66 11.83 0.6M
2023-12-01 11.91 12.00 11.82 11.83 0.7M
2023-11-30 11.80 11.91 11.80 11.91 0.9M
2023-11-29 11.80 11.86 11.76 11.81 0.9M
2023-11-28 11.79 11.81 11.60 11.80 1.2M
2023-11-27 11.86 11.86 11.50 11.79 1.1M
2023-11-24 12.11 12.11 11.86 11.86 0.7M
2023-11-23 12.39 12.39 12.15 12.15 0.7M
2023-11-22 12.39 12.40 12.12 12.40 0.8M
2023-11-21 12.44 12.44 12.37 12.40 0.9M
2023-11-20 12.55 12.57 12.41 12.47 0.6M
2023-11-17 12.61 12.64 12.55 12.55 0.3M
2023-11-16 12.71 12.71 12.61 12.64 0.5M
2023-11-15 12.70 12.79 12.70 12.71 0.3M
2023-11-14 12.63 12.73 12.63 12.66 0.6M
2023-11-13 12.69 12.69 12.60 12.63 0.3M
2023-11-10 12.81 12.93 12.73 12.73 0.4M
2023-11-09 12.79 13.00 12.75 12.81 0.5M
2023-11-08 12.78 12.79 12.54 12.79 0.9M
2023-11-07 12.82 12.87 12.78 12.79 0.5M
2023-11-06 12.90 12.90 12.78 12.82 0.6M
2023-11-03 12.95 13.00 12.88 12.90 0.4M
2023-11-02 13.05 13.06 12.94 12.95 0.5M
2023-11-01 13.17 13.17 13.02 13.05 0.5M
2023-10-31 13.20 13.20 13.16 13.16 0.5M
2023-10-30 13.26 13.26 13.19 13.19 0.4M
2023-10-27 13.26 13.31 13.26 13.27 0.6M
2023-10-26 13.32 13.33 13.26 13.30 0.4M
2023-10-25 13.27 13.60 13.27 13.35 0.6M
2023-10-24 13.17 13.31 13.17 13.30 0.9M
2023-10-23 13.33 13.33 13.17 13.17 0.3M
2023-10-20 13.37 13.38 13.29 13.35 0.3M
2023-10-19 13.42 13.42 13.37 13.37 0.3M
2023-10-18 13.44 13.52 13.40 13.42 0.2M
2023-10-17 13.42 13.52 13.42 13.44 0.3M
2023-10-16 13.47 13.48 13.46 13.46 0.4M
2023-10-13 13.50 13.50 13.46 13.47 0.4M
2023-10-12 13.47 13.82 13.45 13.50 0.3M
2023-10-11 13.58 13.60 13.51 13.51 0.4M
2023-10-10 13.62 13.62 13.58 13.58 0.3M
2023-10-09 13.64 13.64 13.62 13.62 0.3M
2023-09-28 13.61 13.65 13.60 13.64 0.3M
2023-09-27 13.63 13.64 13.61 13.61 0.3M
2023-09-26 13.65 13.70 13.61 13.63 0.3M
2023-09-25 13.64 13.64 13.60 13.64 0.4M
2023-09-22 13.63 13.64 13.60 13.64 0.3M
2023-09-21 13.65 13.65 13.62 13.63 0.3M
2023-09-20 13.68 13.68 13.64 13.65 0.4M
2023-09-19 13.70 13.74 13.65 13.68 0.6M
2023-09-18 13.78 13.78 13.70 13.71 0.4M
2023-09-15 13.79 13.88 13.76 13.78 0.4M
2023-09-14 13.80 13.80 13.78 13.79 0.5M
2023-09-13 13.74 13.89 13.74 13.81 0.5M
2023-09-12 13.79 13.80 13.75 13.78 0.3M
2023-09-11 13.72 13.89 13.72 13.79 0.3M
2023-09-08 13.75 13.80 13.75 13.76 0.5M
2023-09-07 13.77 13.78 13.74 13.76 0.4M
2023-09-06 13.77 13.82 13.77 13.77 0.4M
2023-09-05 13.76 13.83 13.74 13.77 0.4M
2023-09-04 13.79 13.79 13.76 13.76 0.4M
2023-09-01 13.76 14.00 13.76 13.79 0.5M
2023-08-31 13.74 13.79 13.74 13.76 0.5M
2023-08-30 13.76 13.76 13.73 13.74 0.4M
2023-08-29 13.74 13.80 13.73 13.76 0.5M
2023-08-28 13.73 14.00 13.73 13.74 0.4M
2023-08-25 13.74 13.75 13.73 13.73 0.4M
2023-08-24 13.74 13.82 13.71 13.74 0.5M
2023-08-23 13.77 13.77 13.73 13.74 0.3M
2023-08-22 13.82 13.85 13.70 13.77 0.5M
2023-08-21 13.92 13.92 13.82 13.82 0.5M
2023-08-18 13.92 13.92 13.89 13.92 0.6M
2023-08-17 13.89 14.02 13.88 13.92 0.7M
2023-08-16 13.99 14.01 13.95 13.99 0.5M
2023-08-15 13.95 14.02 13.93 13.99 0.5M
2023-08-14 14.01 14.01 13.90 13.95 0.5M
2023-08-11 14.05 14.10 14.02 14.05 0.6M
2023-08-10 14.14 14.14 14.01 14.05 0.6M
2023-08-09 13.97 14.01 13.92 14.01 0.4M
2023-08-08 13.90 14.00 13.90 13.96 0.6M
2023-08-07 13.82 13.91 13.80 13.91 0.6M
2023-08-04 13.76 13.83 13.76 13.82 0.5M
2023-08-03 13.85 13.85 13.70 13.80 0.5M
2023-08-02 13.89 13.92 13.85 13.86 0.6M
2023-08-01 13.90 14.10 13.84 13.89 0.6M
2023-07-31 13.85 14.18 13.85 13.90 0.4M
2023-07-28 13.88 13.88 13.84 13.85 0.4M
2023-07-27 14.07 14.07 13.84 13.88 0.5M
2023-07-26 14.12 14.12 14.00 14.04 0.4M
2023-07-25 14.09 14.13 14.09 14.12 0.5M
2023-07-24 14.18 14.20 14.08 14.13 0.4M
2023-07-21 14.26 14.26 14.03 14.22 0.6M
2023-07-20 14.07 14.26 13.88 14.26 0.8M
2023-07-19 14.20 14.20 14.07 14.07 0.5M
2023-07-18 14.12 14.34 14.03 14.21 0.8M
2023-07-17 13.94 14.11 13.82 14.11 0.6M
2023-07-14 13.75 13.96 13.74 13.94 0.7M
2023-07-13 13.71 13.75 13.68 13.75 0.5M
2023-07-12 13.75 13.75 13.71 13.71 0.4M
2023-07-11 13.78 13.81 13.69 13.75 0.4M
2023-07-10 13.65 13.83 13.63 13.78 0.4M
2023-07-07 13.47 13.72 13.47 13.69 0.7M
2023-07-06 13.33 13.47 13.33 13.47 0.6M
2023-07-05 13.38 13.38 13.33 13.33 0.5M
2023-07-04 13.34 13.48 13.29 13.38 0.3M
2023-07-03 13.50 13.50 13.34 13.34 0.7M
2023-06-30 13.49 13.62 13.49 13.50 0.4M
2023-06-29 13.47 13.51 13.45 13.49 0.3M
2023-06-28 13.45 13.49 13.45 13.47 0.6M
2023-06-27 13.41 13.46 13.41 13.44 0.2M
2023-06-26 13.43 13.44 13.30 13.43 0.4M
2023-06-21 13.42 13.47 13.40 13.42 0.3M
2023-06-20 13.39 13.43 13.35 13.42 0.3M
2023-06-19 13.42 13.48 13.34 13.40 0.5M
2023-06-16 13.50 13.50 13.39 13.42 0.4M
2023-06-15 13.49 13.49 13.45 13.45 0.4M
2023-06-14 13.48 13.59 13.47 13.49 0.3M
2023-06-13 13.48 13.49 13.46 13.48 0.3M
2023-06-12 13.52 13.68 13.48 13.48 0.3M
2023-06-09 13.49 13.53 13.49 13.52 0.5M
2023-06-08 13.37 13.51 13.37 13.49 0.7M
2023-06-07 13.36 13.36 13.26 13.35 0.4M
2023-06-06 13.61 13.79 13.34 13.36 0.4M
2023-06-05 13.76 14.10 13.56 13.61 0.3M
2023-06-02 13.80 13.80 13.74 13.76 0.4M
2023-06-01 13.90 13.90 13.79 13.80 0.3M
2023-05-31 13.90 13.94 13.90 13.90 0.3M
2023-05-30 13.95 14.33 13.93 13.94 0.3M
2023-05-29 14.00 14.00 13.93 13.95 0.3M
2023-05-26 14.01 14.10 13.97 14.00 0.4M
2023-05-25 14.04 14.04 14.01 14.01 0.3M
2023-05-24 14.07 14.08 14.00 14.04 0.2M
2023-05-23 14.08 14.08 14.08 14.08 0.3M
2023-05-22 14.13 14.13 14.08 14.09 0.3M
2023-05-19 14.12 14.20 14.12 14.13 0.3M
2023-05-18 14.20 14.20 14.11 14.11 0.2M
2023-05-17 14.15 14.15 14.12 14.15 0.2M
2023-05-16 14.15 14.15 14.10 14.15 0.3M
2023-05-15 14.19 14.19 14.14 14.15 0.2M
2023-05-12 14.20 14.20 14.19 14.19 0.2M
2023-05-11 14.15 14.20 14.15 14.19 0.5M
2023-05-10 14.10 14.20 14.09 14.15 0.3M
2023-05-09 14.16 14.21 14.10 14.10 0.3M
2023-05-08 14.20 14.21 14.09 14.09 0.4M
2023-05-05 14.15 14.21 14.15 14.20 0.4M
2023-05-04 14.07 14.43 14.07 14.15 0.2M
2023-04-28 14.02 14.07 14.02 14.07 0.1M
2023-04-27 14.03 14.03 14.00 14.02 0.3M
2023-04-26 14.07 14.07 14.02 14.03 0.4M
2023-04-25 14.09 14.09 14.04 14.07 0.4M
2023-04-24 14.06 14.06 14.00 14.06 0.5M
2023-04-21 14.08 14.18 14.05 14.06 0.5M
2023-04-20 14.34 14.34 14.00 14.08 0.7M
2023-04-19 14.38 14.38 14.33 14.34 0.5M
2023-04-18 14.35 14.49 14.26 14.38 0.9M
2023-04-17 15.07 15.14 15.07 15.14 0.7M
2023-04-14 14.93 15.17 14.93 15.07 0.8M
2023-04-13 14.80 15.06 14.80 14.93 0.8M
2023-04-12 14.79 14.79 14.73 14.73 0.3M
2023-04-11 14.80 15.17 14.79 14.79 0.2M
2023-04-10 14.84 14.86 14.73 14.79 0.3M
2023-04-07 14.81 14.95 14.81 14.84 0.3M
2023-04-06 14.91 14.95 14.78 14.80 0.3M
2023-04-04 14.92 14.95 14.88 14.91 0.5M
2023-04-03 14.84 15.00 14.84 14.91 0.3M
2023-03-31 14.75 14.84 14.75 14.84 0.3M
2023-03-30 14.71 14.86 14.71 14.76 0.4M
2023-03-29 14.88 14.88 14.65 14.71 0.4M
2023-03-28 15.00 15.19 14.88 14.88 0.4M
2023-03-27 15.03 15.03 14.97 15.00 0.4M
2023-03-24 15.04 15.07 15.00 15.03 0.6M
2023-03-23 14.97 15.10 14.97 15.04 0.4M
2023-03-22 14.96 15.00 14.95 14.97 0.4M
2023-03-21 14.86 14.95 14.86 14.95 0.6M
2023-03-20 14.89 14.92 14.86 14.86 0.5M
2023-03-17 14.92 15.05 14.86 14.89 0.4M
2023-03-16 15.00 15.00 14.92 14.92 0.4M
2023-03-15 15.03 15.09 14.99 15.00 0.3M
2023-03-14 14.99 15.20 14.99 15.03 0.4M
2023-03-13 14.99 15.03 14.96 14.99 0.5M
2023-03-10 15.01 15.02 14.98 15.00 0.4M
2023-03-09 15.01 15.02 14.90 15.00 0.4M
2023-03-08 15.15 15.15 14.96 15.01 0.6M
2023-03-07 15.25 15.25 15.15 15.15 0.4M
2023-03-06 15.30 15.30 15.21 15.21 0.4M
2023-03-03 15.30 15.33 15.27 15.29 0.4M
2023-03-02 15.33 15.34 15.25 15.26 0.4M
2023-03-01 15.38 15.38 15.31 15.33 0.4M
2023-02-28 15.35 15.35 15.32 15.34 0.3M
2023-02-27 15.42 15.42 15.32 15.34 0.4M
2023-02-24 15.50 15.50 15.43 15.43 0.1M
2023-02-23 15.47 15.50 15.47 15.49 0.2M
2023-02-22 15.46 15.48 15.38 15.47 0.2M
2023-02-21 15.42 15.47 15.40 15.46 0.4M
2023-02-20 15.44 15.44 15.21 15.42 0.5M
2023-02-17 15.37 15.47 15.37 15.44 0.4M
2023-02-16 15.38 15.40 15.30 15.37 0.5M
2023-02-15 15.50 15.67 15.39 15.40 0.5M
2023-02-14 15.47 15.55 15.41 15.54 0.4M
2023-02-13 15.49 15.50 15.40 15.47 0.4M
2023-02-10 15.50 15.50 15.47 15.50 0.5M
2023-02-09 15.39 15.50 15.26 15.49 0.4M
2023-02-08 15.44 15.44 15.25 15.40 0.6M
2023-02-07 15.62 15.62 15.45 15.46 0.7M
2023-02-06 15.65 15.65 15.50 15.62 0.7M
2023-02-03 15.37 15.72 15.19 15.67 1.2M
2023-02-02 15.53 15.73 15.33 15.37 0.8M
2023-02-01 15.21 15.53 15.21 15.52 0.6M
2023-01-31 14.93 15.28 14.93 15.21 0.8M
2023-01-30 14.68 14.98 14.68 14.93 1.1M
2023-01-20 14.47 14.98 14.47 14.67 0.7M
2023-01-19 14.51 14.60 14.46 14.46 0.2M
2023-01-18 14.58 14.58 14.50 14.51 0.4M
2023-01-17 14.69 14.69 14.58 14.58 0.3M
2023-01-16 14.77 14.78 14.68 14.69 0.5M
2023-01-13 14.83 14.84 14.77 14.77 0.3M
2023-01-12 14.82 14.86 14.82 14.83 0.1M
2023-01-11 14.85 14.85 14.82 14.82 0.3M
2023-01-10 14.86 14.88 14.85 14.85 0.4M
2023-01-09 15.00 15.08 14.85 14.85 0.6M
2023-01-06 15.08 15.08 15.00 15.00 0.4M
2023-01-05 15.15 15.15 15.08 15.09 0.4M
2023-01-04 15.64 15.77 15.62 15.65 0.6M
2023-01-03 15.55 15.74 15.55 15.64 0.7M