Beijing Hanjian Heshan Pipeline (603616)

603616
🏛️ China →
5.17
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 6.02 6.11 6.02 6.05 3.2M
2021-12-30 6.13 6.16 6.04 6.07 4.0M
2021-12-29 6.08 6.18 5.99 6.08 4.5M
2021-12-28 6.24 6.28 6.05 6.11 4.3M
2021-12-27 6.03 6.32 5.99 6.17 5.3M
2021-12-24 6.24 6.27 6.00 6.03 7.0M
2021-12-23 6.38 6.39 6.19 6.21 6.5M
2021-12-22 6.48 6.54 6.30 6.35 7.5M
2021-12-21 6.23 6.52 6.22 6.44 8.7M
2021-12-20 6.35 6.45 6.20 6.25 7.3M
2021-12-17 6.27 6.40 6.14 6.35 10.9M
2021-12-16 6.07 6.30 5.95 6.28 12.6M
2021-12-15 5.89 6.13 5.85 6.04 11.1M
2021-12-14 5.79 5.99 5.69 5.87 8.6M
2021-12-13 5.89 6.01 5.78 5.80 9.3M
2021-12-10 5.83 5.91 5.75 5.85 10.0M
2021-12-09 6.00 6.09 5.80 5.90 17.0M
2021-12-08 6.50 6.63 6.07 6.09 26.9M
2021-12-07 5.60 6.08 5.48 6.08 6.1M
2021-12-06 5.58 5.72 5.52 5.53 4.3M
2021-12-03 5.56 5.62 5.46 5.58 3.1M
2021-12-02 5.54 5.62 5.48 5.56 4.5M
2021-12-01 5.39 5.54 5.37 5.53 3.9M
2021-11-30 5.27 5.44 5.26 5.40 3.9M
2021-11-29 5.30 5.32 5.23 5.27 2.9M
2021-11-26 5.41 5.41 5.33 5.35 2.3M
2021-11-25 5.37 5.45 5.36 5.41 2.8M
2021-11-24 5.41 5.43 5.33 5.40 2.6M
2021-11-23 5.40 5.43 5.35 5.41 2.6M
2021-11-22 5.40 5.43 5.35 5.40 2.2M
2021-11-19 5.35 5.44 5.34 5.42 2.4M
2021-11-18 5.39 5.45 5.33 5.35 3.2M
2021-11-17 5.31 5.37 5.29 5.37 3.0M
2021-11-16 5.39 5.42 5.32 5.33 2.5M
2021-11-15 5.34 5.39 5.33 5.39 3.2M
2021-11-12 5.37 5.41 5.31 5.36 2.0M
2021-11-11 5.31 5.43 5.28 5.37 4.4M
2021-11-10 5.26 5.33 5.21 5.32 2.7M
2021-11-09 5.23 5.29 5.22 5.29 3.4M
2021-11-08 5.19 5.24 5.11 5.21 3.2M
2021-11-05 5.17 5.20 5.15 5.17 2.4M
2021-11-04 5.18 5.21 5.12 5.16 2.5M
2021-11-03 5.11 5.19 5.08 5.16 2.3M
2021-11-02 5.21 5.29 5.04 5.11 4.2M
2021-11-01 5.29 5.29 5.13 5.26 3.6M
2021-10-29 5.13 5.28 5.12 5.24 3.4M
2021-10-28 5.21 5.30 5.13 5.16 2.8M
2021-10-27 5.44 5.45 5.22 5.27 4.2M
2021-10-26 5.55 5.57 5.40 5.42 3.9M
2021-10-25 5.55 5.65 5.44 5.52 3.0M
2021-10-22 5.62 5.67 5.54 5.56 2.3M
2021-10-21 5.84 5.84 5.60 5.62 3.5M
2021-10-20 5.85 5.89 5.72 5.77 2.6M
2021-10-19 5.87 5.95 5.81 5.83 2.1M
2021-10-18 5.96 6.12 5.82 5.87 3.2M
2021-10-15 6.13 6.18 5.95 5.97 4.0M
2021-10-14 6.18 6.29 6.10 6.13 2.2M
2021-10-13 6.22 6.28 6.03 6.24 3.2M
2021-10-12 6.35 6.47 6.14 6.22 3.4M
2021-10-11 6.54 6.74 6.30 6.38 3.4M
2021-10-08 6.26 6.51 6.20 6.47 4.0M
2021-09-30 5.99 6.15 5.92 6.14 2.4M
2021-09-29 6.08 6.14 5.91 5.94 3.1M
2021-09-28 6.17 6.17 6.00 6.10 3.3M
2021-09-27 6.43 6.43 6.06 6.17 4.8M
2021-09-24 6.71 6.78 6.29 6.30 7.0M
2021-09-23 6.42 6.76 6.42 6.71 6.9M
2021-09-22 6.38 6.44 6.27 6.41 4.0M
2021-09-17 6.45 6.57 6.28 6.41 5.0M
2021-09-16 6.54 6.65 6.45 6.48 6.8M
2021-09-15 6.37 6.63 6.32 6.46 7.1M
2021-09-14 6.38 6.48 6.29 6.35 7.0M
2021-09-13 6.19 6.49 6.18 6.37 7.3M
2021-09-10 6.29 6.58 6.24 6.27 10.8M
2021-09-09 6.16 6.35 6.12 6.30 7.4M
2021-09-08 6.08 6.23 5.99 6.16 8.6M
2021-09-07 5.75 6.07 5.73 6.04 10.4M
2021-09-06 5.92 5.93 5.75 5.80 6.8M
2021-09-03 5.80 5.93 5.75 5.92 7.7M
2021-09-02 5.77 5.89 5.75 5.79 5.8M
2021-09-01 5.78 5.95 5.66 5.84 9.6M
2021-08-31 5.48 5.79 5.48 5.74 9.1M
2021-08-30 5.55 5.66 5.48 5.54 5.9M
2021-08-27 5.45 5.50 5.38 5.46 4.8M
2021-08-26 5.42 5.47 5.36 5.43 3.6M
2021-08-25 5.52 5.52 5.36 5.43 3.4M
2021-08-24 5.41 5.51 5.41 5.45 2.8M
2021-08-23 5.38 5.50 5.33 5.44 3.5M
2021-08-20 5.41 5.45 5.29 5.35 3.4M
2021-08-19 5.48 5.51 5.35 5.41 3.1M
2021-08-18 5.47 5.47 5.35 5.43 5.7M
2021-08-17 5.59 5.69 5.49 5.50 5.9M
2021-08-16 5.66 5.71 5.56 5.61 5.1M
2021-08-13 5.72 5.77 5.61 5.70 7.3M
2021-08-12 5.59 5.68 5.51 5.67 4.4M
2021-08-11 5.62 5.70 5.57 5.60 4.6M
2021-08-10 5.54 5.70 5.54 5.65 4.6M
2021-08-09 5.47 5.58 5.45 5.58 3.1M
2021-08-06 5.48 5.53 5.41 5.51 4.2M
2021-08-05 5.71 5.71 5.50 5.54 6.2M
2021-08-04 5.68 5.75 5.62 5.71 5.7M
2021-08-03 5.68 5.83 5.65 5.67 6.8M
2021-08-02 5.60 5.76 5.46 5.76 10.1M
2021-07-30 5.85 5.93 5.63 5.69 11.5M
2021-07-29 5.68 5.89 5.66 5.72 11.9M
2021-07-28 5.82 5.92 5.56 5.66 13.4M
2021-07-27 6.22 6.29 5.87 5.93 22.5M
2021-07-26 6.20 6.79 6.07 6.52 32.6M
2021-07-23 5.56 6.17 5.49 6.17 23.4M
2021-07-22 5.99 5.99 5.60 5.61 18.3M
2021-07-21 5.81 5.81 5.81 5.81 3.8M
2021-07-20 5.22 5.29 5.20 5.28 2.5M
2021-07-19 5.32 5.37 5.23 5.27 2.9M
2021-07-16 5.32 5.36 5.28 5.30 2.5M
2021-07-15 5.43 5.45 5.28 5.33 3.7M
2021-07-14 5.58 5.63 5.41 5.46 4.5M
2021-07-13 5.54 5.67 5.47 5.59 5.7M
2021-07-12 5.48 5.77 5.43 5.65 11.2M
2021-07-09 5.38 5.38 5.30 5.33 1.9M
2021-07-08 5.43 5.44 5.32 5.34 2.1M
2021-07-07 5.40 5.48 5.39 5.42 1.6M
2021-07-06 5.41 5.50 5.36 5.43 2.7M
2021-07-05 5.35 5.45 5.30 5.42 2.7M
2021-07-02 5.30 5.43 5.18 5.34 3.1M
2021-07-01 5.35 5.43 5.28 5.32 2.6M
2021-06-30 5.43 5.45 5.34 5.36 1.4M
2021-06-29 5.39 5.42 5.32 5.40 1.5M
2021-06-28 5.36 5.49 5.36 5.44 1.9M
2021-06-25 5.45 5.46 5.32 5.36 2.3M
2021-06-24 5.37 5.50 5.33 5.43 2.2M
2021-06-23 5.38 5.43 5.35 5.37 1.4M
2021-06-22 5.30 5.46 5.30 5.38 2.5M
2021-06-21 5.32 5.37 5.27 5.30 1.5M
2021-06-18 5.31 5.32 5.22 5.30 1.4M
2021-06-17 5.33 5.42 5.30 5.32 1.5M
2021-06-16 5.35 5.49 5.28 5.39 1.8M
2021-06-15 5.52 5.52 5.35 5.35 2.1M
2021-06-11 5.50 5.54 5.47 5.48 1.8M
2021-06-10 5.50 5.53 5.46 5.49 2.0M
2021-06-09 5.48 5.53 5.43 5.50 2.0M
2021-06-08 5.49 5.52 5.40 5.47 2.3M
2021-06-07 5.62 5.65 5.46 5.48 3.8M
2021-06-04 5.51 5.66 5.43 5.57 5.8M
2021-06-03 5.48 5.54 5.44 5.46 2.7M
2021-06-02 5.49 5.54 5.45 5.50 2.7M
2021-06-01 5.43 5.50 5.40 5.49 2.3M
2021-05-31 5.49 5.55 5.46 5.47 2.6M
2021-05-28 5.47 5.50 5.39 5.45 2.7M
2021-05-27 5.51 5.62 5.44 5.47 3.9M
2021-05-26 5.48 5.51 5.41 5.49 3.5M
2021-05-25 5.42 5.49 5.37 5.44 2.6M
2021-05-24 5.37 5.52 5.37 5.45 4.2M
2021-05-21 5.31 5.39 5.25 5.31 1.8M
2021-05-20 5.38 5.40 5.29 5.31 1.9M
2021-05-19 5.41 5.43 5.32 5.37 2.3M
2021-05-18 5.44 5.45 5.36 5.39 2.6M
2021-05-17 5.50 5.58 5.43 5.45 4.2M
2021-05-14 5.54 5.55 5.47 5.53 4.6M
2021-05-13 5.50 5.62 5.47 5.49 4.1M
2021-05-12 5.43 5.68 5.33 5.53 5.6M
2021-05-11 5.43 5.75 5.39 5.46 5.0M
2021-05-10 5.28 5.40 5.28 5.35 2.7M
2021-05-07 5.30 5.45 5.25 5.29 3.3M
2021-05-06 5.12 5.45 5.12 5.31 5.0M
2021-04-30 5.88 5.88 5.38 5.38 9.6M
2021-04-29 5.95 6.07 5.85 5.98 2.4M
2021-04-28 5.96 6.02 5.89 5.91 2.8M
2021-04-27 6.28 6.30 5.92 5.99 5.5M
2021-04-26 6.16 6.30 6.06 6.25 6.3M
2021-04-23 6.15 6.25 6.04 6.06 3.9M
2021-04-22 6.13 6.35 6.13 6.17 3.9M
2021-04-21 6.28 6.36 6.19 6.19 4.0M
2021-04-20 6.38 6.48 6.26 6.26 7.9M
2021-04-19 6.12 6.46 6.06 6.29 11.8M
2021-04-16 5.98 6.35 5.93 6.15 11.8M
2021-04-15 5.83 5.84 5.71 5.84 2.5M
2021-04-14 5.70 5.83 5.69 5.82 2.7M
2021-04-13 5.85 5.91 5.74 5.76 3.5M
2021-04-12 5.86 6.04 5.83 5.87 3.9M
2021-04-09 5.97 6.15 5.94 5.94 5.8M
2021-04-08 6.03 6.34 6.00 6.09 9.8M
2021-04-07 5.95 6.09 5.94 6.01 6.7M
2021-04-06 6.00 6.08 5.93 5.93 9.5M
2021-04-02 6.41 6.47 6.00 6.03 16.8M
2021-04-01 6.45 6.80 6.35 6.37 24.2M
2021-03-31 5.67 6.27 5.58 6.27 10.0M
2021-03-30 5.88 5.95 5.68 5.70 5.8M
2021-03-29 6.00 6.01 5.83 5.89 6.0M
2021-03-26 6.09 6.17 5.98 6.02 6.7M
2021-03-25 6.20 6.27 5.86 6.07 9.1M
2021-03-24 6.14 6.36 5.98 6.27 12.7M
2021-03-23 6.13 6.26 5.89 6.10 10.6M
2021-03-22 5.95 6.30 5.80 6.12 12.2M
2021-03-19 5.86 6.26 5.86 5.96 11.1M
2021-03-18 5.94 6.00 5.80 5.84 8.5M
2021-03-17 6.15 6.22 5.93 6.00 11.9M
2021-03-16 6.20 6.51 5.87 6.31 20.9M
2021-03-15 5.42 6.04 5.38 6.04 10.4M
2021-03-12 5.42 5.70 5.36 5.49 8.7M
2021-03-11 5.38 5.50 5.35 5.42 7.3M
2021-03-10 5.56 5.60 5.32 5.37 10.3M
2021-03-09 5.89 5.98 5.70 5.70 18.1M
2021-03-08 7.09 7.41 6.29 6.33 29.6M
2021-03-05 6.50 6.78 6.40 6.78 7.7M
2021-03-04 5.60 6.16 5.48 6.16 4.7M
2021-03-03 5.32 5.60 5.32 5.60 6.5M
2021-03-02 5.27 5.40 5.27 5.32 2.3M
2021-03-01 5.13 5.34 5.13 5.32 3.7M
2021-02-26 5.07 5.18 5.05 5.12 2.4M
2021-02-25 5.22 5.23 5.08 5.12 1.9M
2021-02-24 5.15 5.18 5.06 5.12 1.8M
2021-02-23 5.23 5.23 5.09 5.11 2.7M
2021-02-22 5.14 5.30 5.12 5.18 3.9M
2021-02-19 4.91 5.13 4.88 5.11 4.2M
2021-02-18 4.83 4.95 4.77 4.90 2.2M
2021-02-10 4.75 4.78 4.70 4.74 0.9M
2021-02-09 4.65 4.78 4.65 4.72 1.2M
2021-02-08 4.78 5.03 4.72 4.74 2.2M
2021-02-05 4.83 5.15 4.77 4.82 1.5M
2021-02-04 4.86 4.86 4.73 4.80 1.5M
2021-02-03 4.96 4.99 4.84 4.86 1.2M
2021-02-02 4.89 5.07 4.87 4.96 1.4M
2021-02-01 4.93 4.95 4.81 4.90 1.6M
2021-01-29 5.02 5.05 4.76 4.82 2.4M
2021-01-28 5.09 5.16 4.64 5.05 1.6M
2021-01-27 5.21 5.30 5.09 5.16 2.1M
2021-01-26 5.26 5.34 5.15 5.24 1.8M
2021-01-25 5.50 5.50 5.13 5.26 3.1M
2021-01-22 5.43 5.64 5.42 5.50 3.7M
2021-01-21 5.45 5.58 5.41 5.46 3.5M
2021-01-20 5.30 5.72 5.19 5.59 6.0M
2021-01-19 5.56 5.61 5.34 5.37 5.9M
2021-01-18 5.09 5.17 5.08 5.10 1.3M
2021-01-15 5.02 5.10 4.98 5.09 1.5M
2021-01-14 4.99 5.10 4.93 5.02 1.9M
2021-01-13 5.09 5.10 4.90 5.01 2.3M
2021-01-12 5.02 5.25 4.95 5.11 2.2M
2021-01-11 5.13 5.16 4.99 5.02 2.0M
2021-01-08 5.01 5.30 4.76 5.12 4.1M
2021-01-07 5.63 5.64 5.08 5.14 5.2M
2021-01-06 5.60 5.68 5.59 5.64 1.9M
2021-01-05 5.73 5.79 5.59 5.61 2.4M
2021-01-04 5.86 5.88 5.74 5.78 1.8M