CCOOP Group (000564)

000564
🏛️ China →
2.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.63 2.63 2.61 2.61 21,593.3K
09:35 2.61 2.62 2.60 2.61 20,560.4K
09:40 2.60 2.61 2.60 2.60 15,026.9K
09:45 2.60 2.61 2.59 2.60 26,717.1K
09:50 2.59 2.60 2.58 2.58 23,976.4K
09:55 2.58 2.59 2.56 2.58 44,061.5K
10:00 2.58 2.59 2.57 2.57 9,259.9K
10:05 2.58 2.59 2.57 2.58 13,690.3K
10:10 2.58 2.60 2.58 2.59 6,074.3K
10:15 2.60 2.64 2.59 2.64 32,623.8K
10:20 2.63 2.64 2.63 2.64 11,385.5K
10:25 2.63 2.64 2.62 2.63 15,687.5K
10:30 2.64 2.65 2.63 2.63 22,380.1K
10:35 2.64 2.64 2.62 2.63 7,183.9K
10:40 2.63 2.63 2.62 2.62 1,908.7K
10:45 2.62 2.63 2.62 2.63 2,725.1K
10:50 2.62 2.63 2.62 2.63 1,401.4K
10:55 2.63 2.63 2.62 2.62 2,396.1K
11:00 2.63 2.63 2.62 2.63 2,369.3K
11:05 2.63 2.63 2.62 2.62 1,353.1K
11:10 2.62 2.63 2.62 2.63 2,051.0K
11:15 2.63 2.63 2.62 2.62 1,811.1K
11:20 2.62 2.63 2.61 2.62 7,027.2K
11:25 2.62 2.63 2.62 2.62 1,303.6K
11:30 2.62 2.62 2.62 2.62 0.7K
13:00 2.63 2.63 2.62 2.62 1,941.3K
13:05 2.63 2.63 2.62 2.62 3,458.5K
13:10 2.63 2.64 2.62 2.63 14,684.5K
13:15 2.64 2.64 2.63 2.64 2,307.7K
13:20 2.64 2.64 2.63 2.64 4,673.5K
13:25 2.63 2.64 2.63 2.63 1,995.9K
13:30 2.63 2.64 2.62 2.63 6,014.8K
13:35 2.63 2.63 2.62 2.62 2,777.1K
13:40 2.62 2.63 2.62 2.62 2,649.0K
13:45 2.62 2.63 2.62 2.63 5,396.5K
13:50 2.63 2.64 2.62 2.62 10,041.5K
13:55 2.63 2.63 2.62 2.62 2,858.7K
14:00 2.62 2.62 2.61 2.62 10,407.9K
14:05 2.62 2.62 2.61 2.61 2,008.9K
14:10 2.62 2.62 2.61 2.61 3,050.7K
14:15 2.61 2.62 2.61 2.62 3,728.4K
14:20 2.61 2.62 2.61 2.61 3,427.5K
14:25 2.61 2.62 2.61 2.61 4,668.8K
14:30 2.61 2.62 2.61 2.61 7,556.1K
14:35 2.61 2.61 2.60 2.60 5,320.9K
14:40 2.60 2.61 2.60 2.61 6,738.2K
14:45 2.61 2.61 2.60 2.60 9,609.1K
14:50 2.61 2.61 2.60 2.61 9,070.7K
14:55 2.60 2.61 2.60 2.60 10,914.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2.59 2.60 2.53 2.60 420.7M
2025-09-26 2.63 2.65 2.56 2.59 435.2M
2025-09-25 2.62 2.67 2.59 2.63 463.6M
2025-09-24 2.59 2.65 2.58 2.63 423.0M
2025-09-23 2.71 2.72 2.57 2.63 665.7M
2025-09-22 2.74 2.78 2.69 2.73 620.8M
2025-09-19 2.85 2.88 2.74 2.76 938.8M
2025-09-18 2.96 3.05 2.84 2.89 1,493.9M
2025-09-17 2.93 3.16 2.89 2.96 2,254.1M
2025-09-16 2.78 2.93 2.78 2.93 1,155.6M
2025-09-15 2.69 2.77 2.66 2.66 697.1M
2025-09-12 2.74 2.83 2.71 2.72 884.6M
2025-09-11 2.74 2.78 2.68 2.76 905.4M
2025-09-10 2.68 2.85 2.66 2.78 1,213.8M
2025-09-09 2.62 2.80 2.57 2.71 1,240.9M
2025-09-08 2.65 2.73 2.60 2.63 922.3M
2025-09-05 2.65 2.74 2.51 2.70 1,546.9M
2025-09-04 2.59 2.83 2.52 2.77 2,205.8M
2025-09-03 2.62 2.66 2.53 2.57 1,305.7M
2025-09-02 2.45 2.68 2.44 2.68 789.2M
2025-09-01 2.37 2.49 2.35 2.44 672.1M
2025-08-29 2.39 2.44 2.37 2.38 351.4M
2025-08-28 2.38 2.43 2.33 2.41 419.9M
2025-08-27 2.44 2.48 2.38 2.38 436.0M
2025-08-26 2.41 2.47 2.38 2.46 577.9M
2025-08-25 2.38 2.42 2.37 2.42 412.6M
2025-08-22 2.38 2.40 2.35 2.38 264.2M
2025-08-21 2.40 2.42 2.36 2.38 296.3M
2025-08-20 2.36 2.41 2.34 2.41 440.1M
2025-08-19 2.32 2.48 2.31 2.39 804.5M
2025-08-18 2.27 2.34 2.26 2.32 363.8M
2025-08-15 2.26 2.28 2.25 2.27 177.5M
2025-08-14 2.29 2.30 2.26 2.26 215.7M
2025-08-13 2.32 2.34 2.28 2.30 208.8M
2025-08-12 2.28 2.31 2.28 2.29 178.8M
2025-08-11 2.27 2.29 2.26 2.28 142.3M
2025-08-08 2.28 2.29 2.26 2.27 132.3M
2025-08-07 2.29 2.30 2.27 2.28 156.3M
2025-08-06 2.30 2.30 2.27 2.29 166.3M
2025-08-05 2.29 2.31 2.28 2.30 159.1M
2025-08-04 2.27 2.31 2.25 2.29 176.6M
2025-08-01 2.30 2.32 2.28 2.29 176.2M
2025-07-31 2.37 2.38 2.30 2.31 361.4M
2025-07-30 2.36 2.40 2.35 2.38 270.6M
2025-07-29 2.39 2.40 2.35 2.37 228.3M
2025-07-28 2.40 2.44 2.38 2.40 275.5M
2025-07-25 2.48 2.50 2.39 2.40 472.6M
2025-07-24 2.36 2.52 2.35 2.46 812.4M
2025-07-23 2.39 2.42 2.36 2.36 351.6M
2025-07-22 2.38 2.39 2.34 2.38 322.7M
2025-07-21 2.32 2.37 2.32 2.36 285.8M
2025-07-18 2.34 2.35 2.32 2.33 173.7M
2025-07-17 2.37 2.40 2.33 2.35 291.5M
2025-07-16 2.32 2.35 2.31 2.34 195.1M
2025-07-15 2.35 2.37 2.31 2.32 219.7M
2025-07-14 2.37 2.37 2.32 2.33 242.0M
2025-07-11 2.37 2.38 2.33 2.37 359.1M
2025-07-10 2.32 2.40 2.31 2.38 469.7M
2025-07-09 2.28 2.35 2.28 2.32 339.7M
2025-07-08 2.26 2.29 2.25 2.29 166.4M
2025-07-07 2.26 2.27 2.24 2.27 126.0M
2025-07-04 2.28 2.30 2.26 2.27 171.8M
2025-07-03 2.29 2.31 2.27 2.28 203.3M
2025-07-02 2.36 2.39 2.31 2.31 340.8M
2025-07-01 2.32 2.33 2.27 2.28 221.9M
2025-06-30 2.32 2.37 2.31 2.32 381.6M
2025-06-27 2.24 2.40 2.22 2.35 637.5M
2025-06-26 2.25 2.28 2.24 2.24 238.5M
2025-06-25 2.28 2.31 2.23 2.26 275.1M
2025-06-24 2.19 2.27 2.19 2.25 323.1M
2025-06-23 2.15 2.21 2.13 2.19 250.6M
2025-06-20 2.23 2.24 2.18 2.18 321.6M
2025-06-19 2.30 2.32 2.24 2.25 295.2M
2025-06-18 2.30 2.33 2.28 2.30 162.0M
2025-06-17 2.34 2.35 2.30 2.31 180.4M
2025-06-16 2.36 2.36 2.33 2.34 220.9M
2025-06-13 2.36 2.44 2.33 2.38 342.8M
2025-06-12 2.40 2.40 2.36 2.37 228.0M
2025-06-11 2.39 2.42 2.39 2.40 162.5M
2025-06-10 2.44 2.44 2.39 2.40 251.0M
2025-06-09 2.43 2.46 2.42 2.44 181.5M
2025-06-06 2.43 2.45 2.43 2.43 116.9M
2025-06-05 2.45 2.45 2.42 2.44 217.5M
2025-06-04 2.44 2.48 2.42 2.45 237.1M
2025-06-03 2.45 2.46 2.43 2.44 188.9M
2025-05-30 2.47 2.52 2.45 2.46 272.8M
2025-05-29 2.48 2.51 2.43 2.48 569.3M
2025-05-28 2.42 2.66 2.41 2.56 900.9M
2025-05-27 2.45 2.45 2.41 2.42 249.2M
2025-05-26 2.45 2.49 2.41 2.45 270.8M
2025-05-23 2.50 2.51 2.45 2.46 247.1M
2025-05-22 2.54 2.55 2.49 2.50 258.9M
2025-05-21 2.56 2.57 2.53 2.54 220.0M
2025-05-20 2.57 2.60 2.56 2.57 207.5M
2025-05-19 2.55 2.59 2.54 2.58 234.9M
2025-05-16 2.56 2.58 2.54 2.57 211.9M
2025-05-15 2.58 2.60 2.55 2.56 242.8M
2025-05-14 2.58 2.63 2.54 2.59 393.5M
2025-05-13 2.61 2.63 2.57 2.58 223.6M
2025-05-12 2.61 2.62 2.57 2.59 427.6M
2025-05-09 2.70 2.73 2.57 2.65 921.7M
2025-05-08 2.73 2.78 2.71 2.75 205.5M
2025-05-07 2.76 2.80 2.73 2.74 224.2M
2025-05-06 2.70 2.74 2.70 2.73 182.9M
2025-04-30 2.71 2.74 2.69 2.70 186.0M
2025-04-29 2.67 2.84 2.66 2.74 282.5M
2025-04-28 2.73 2.75 2.67 2.67 152.1M
2025-04-25 2.71 2.76 2.68 2.72 171.4M
2025-04-24 2.76 2.77 2.70 2.71 254.3M
2025-04-23 2.82 2.84 2.76 2.77 386.3M
2025-04-22 2.76 2.98 2.76 2.87 608.1M
2025-04-21 2.76 2.79 2.74 2.78 244.5M
2025-04-18 2.81 2.81 2.72 2.77 335.7M
2025-04-17 2.84 2.88 2.82 2.82 279.2M
2025-04-16 2.89 2.93 2.80 2.83 334.6M
2025-04-15 2.95 2.98 2.86 2.89 447.8M
2025-04-14 2.92 3.06 2.88 2.98 610.8M
2025-04-11 2.98 3.00 2.90 2.91 652.0M
2025-04-10 2.90 3.18 2.84 3.04 1,066.1M
2025-04-09 2.90 3.02 2.78 2.97 1,052.6M
2025-04-08 2.58 2.85 2.54 2.85 583.4M
2025-04-07 2.68 2.90 2.49 2.59 582.2M
2025-04-03 2.66 2.80 2.65 2.77 319.3M
2025-04-02 2.65 2.72 2.64 2.67 129.0M
2025-04-01 2.68 2.71 2.64 2.65 159.7M
2025-03-31 2.65 2.68 2.61 2.67 185.3M
2025-03-28 2.75 2.75 2.68 2.68 169.8M
2025-03-27 2.75 2.79 2.72 2.76 142.9M
2025-03-26 2.76 2.78 2.73 2.77 140.7M
2025-03-25 2.80 2.81 2.75 2.76 146.4M
2025-03-24 2.88 2.89 2.74 2.80 220.9M
2025-03-21 2.90 2.91 2.83 2.86 212.5M
2025-03-20 2.94 2.94 2.90 2.90 178.7M
2025-03-19 2.97 2.98 2.92 2.93 230.6M
2025-03-18 2.98 3.04 2.96 2.99 304.4M
2025-03-17 2.98 3.08 2.97 2.98 377.9M
2025-03-14 2.87 2.96 2.87 2.94 311.1M
2025-03-13 2.95 2.96 2.85 2.87 307.6M
2025-03-12 2.94 2.99 2.93 2.96 267.8M
2025-03-11 2.94 2.98 2.88 2.96 327.1M
2025-03-10 2.96 2.99 2.95 2.96 191.1M
2025-03-07 3.00 3.01 2.95 2.97 337.7M
2025-03-06 3.00 3.08 2.97 3.03 418.0M
2025-03-05 3.00 3.01 2.95 2.99 259.2M
2025-03-04 3.00 3.02 2.98 3.01 219.5M
2025-03-03 3.01 3.07 2.98 3.04 325.9M
2025-02-28 3.09 3.09 2.97 3.04 649.3M
2025-02-27 2.99 3.25 2.97 3.14 967.3M
2025-02-26 2.96 3.00 2.95 2.99 329.1M
2025-02-25 2.95 3.07 2.93 2.98 371.0M
2025-02-24 3.07 3.11 2.98 3.01 400.5M
2025-02-21 3.03 3.04 2.95 3.02 416.1M
2025-02-20 3.02 3.11 2.98 3.05 470.2M
2025-02-19 2.98 3.08 2.94 3.03 396.6M
2025-02-18 3.13 3.15 2.94 2.97 524.2M
2025-02-17 3.00 3.20 2.99 3.13 584.9M
2025-02-14 3.16 3.16 3.04 3.05 735.8M
2025-02-13 3.06 3.34 3.01 3.25 1,143.5M
2025-02-12 2.94 3.10 2.93 3.04 678.9M
2025-02-11 3.01 3.06 2.94 2.97 927.2M
2025-02-10 2.68 2.95 2.66 2.95 780.1M
2025-02-07 2.64 2.72 2.62 2.68 455.4M
2025-02-06 2.63 2.65 2.58 2.65 371.9M
2025-02-05 2.58 2.66 2.56 2.63 329.7M
2025-01-27 2.74 2.75 2.59 2.59 390.3M
2025-01-24 2.79 2.79 2.68 2.74 420.1M
2025-01-23 2.83 2.93 2.78 2.79 486.6M
2025-01-22 2.80 2.85 2.75 2.79 307.9M
2025-01-21 2.87 2.88 2.78 2.81 300.6M
2025-01-20 2.87 2.92 2.84 2.86 344.0M
2025-01-17 2.87 2.89 2.83 2.84 342.9M
2025-01-16 2.89 3.01 2.87 2.91 512.6M
2025-01-15 2.93 2.95 2.83 2.87 455.1M
2025-01-14 2.74 2.94 2.73 2.92 639.6M
2025-01-13 2.75 2.83 2.72 2.76 427.4M
2025-01-10 2.99 3.01 2.85 2.85 589.6M
2025-01-09 2.90 3.19 2.87 3.06 800.7M
2025-01-08 2.96 2.99 2.80 2.93 618.5M
2025-01-07 2.90 2.99 2.88 2.96 508.2M
2025-01-06 2.99 3.09 2.86 2.88 721.9M
2025-01-03 3.46 3.49 3.18 3.18 733.7M
2025-01-02 3.39 3.67 3.34 3.53 876.0M