Cedar Development (002485)

002485
🏛️ China →
3.63
Última Actualización: 2025-09-30
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 4.65 4.68 4.61 4.67 2.8M
2021-12-30 4.64 4.67 4.62 4.64 1.8M
2021-12-29 4.65 4.69 4.62 4.65 2.2M
2021-12-28 4.62 4.65 4.60 4.65 1.4M
2021-12-27 4.59 4.64 4.58 4.62 1.5M
2021-12-24 4.69 4.69 4.59 4.62 2.5M
2021-12-23 4.61 4.64 4.61 4.62 1.6M
2021-12-22 4.65 4.73 4.61 4.64 2.4M
2021-12-21 4.62 4.67 4.59 4.65 3.5M
2021-12-20 4.59 4.68 4.59 4.62 3.1M
2021-12-17 4.65 4.71 4.58 4.64 1.6M
2021-12-16 4.65 4.67 4.61 4.65 1.7M
2021-12-15 4.63 4.66 4.61 4.65 1.6M
2021-12-14 4.62 4.69 4.62 4.63 2.1M
2021-12-13 4.75 4.82 4.65 4.67 6.0M
2021-12-10 4.59 4.83 4.51 4.78 5.5M
2021-12-09 4.70 4.70 4.54 4.59 3.4M
2021-12-08 4.54 4.80 4.52 4.68 4.2M
2021-12-07 4.60 4.63 4.54 4.54 1.8M
2021-12-06 4.69 4.73 4.56 4.59 3.6M
2021-12-03 4.65 4.75 4.52 4.70 4.4M
2021-12-02 4.54 4.64 4.46 4.62 3.7M
2021-12-01 4.47 4.48 4.43 4.48 1.3M
2021-11-30 4.34 4.50 4.33 4.47 2.8M
2021-11-29 4.34 4.41 4.32 4.36 1.3M
2021-11-26 4.35 4.43 4.33 4.39 1.4M
2021-11-25 4.42 4.47 4.35 4.39 1.8M
2021-11-24 4.37 4.39 4.28 4.38 1.7M
2021-11-23 4.36 4.38 4.34 4.35 1.3M
2021-11-22 4.43 4.45 4.29 4.37 3.6M
2021-11-19 4.43 4.46 4.11 4.43 4.5M
2021-11-18 4.45 4.47 4.40 4.43 1.2M
2021-11-17 4.33 4.51 4.33 4.44 2.3M
2021-11-16 4.40 4.41 4.31 4.37 2.0M
2021-11-15 4.41 4.41 4.33 4.37 2.6M
2021-11-12 4.40 4.43 4.37 4.41 0.6M
2021-11-11 4.39 4.42 4.35 4.41 1.0M
2021-11-10 4.40 4.40 4.32 4.39 0.8M
2021-11-09 4.42 4.43 4.34 4.38 1.4M
2021-11-08 4.33 4.50 4.22 4.41 3.4M
2021-11-05 4.35 4.35 4.25 4.28 0.6M
2021-11-04 4.25 4.31 4.21 4.30 0.8M
2021-11-03 4.23 4.29 4.20 4.25 0.7M
2021-11-02 4.32 4.35 4.20 4.25 1.2M
2021-11-01 4.38 4.42 4.24 4.31 1.7M
2021-10-29 4.21 4.37 4.11 4.35 1.3M
2021-10-28 4.31 4.33 4.24 4.29 1.2M
2021-10-27 4.35 4.35 4.24 4.31 1.5M
2021-10-26 4.30 4.34 4.24 4.31 1.7M
2021-10-25 4.35 4.42 4.29 4.34 0.7M
2021-10-22 4.41 4.44 4.31 4.35 2.8M
2021-10-21 4.40 4.43 4.29 4.41 2.9M
2021-10-20 4.40 4.42 4.35 4.40 1.4M
2021-10-19 4.46 4.53 4.40 4.43 1.6M
2021-10-18 4.53 4.55 4.45 4.49 1.6M
2021-10-15 4.48 4.60 4.39 4.53 4.1M
2021-10-14 4.40 4.57 4.33 4.48 5.1M
2021-10-13 4.45 4.64 4.45 4.45 6.8M
2021-10-12 5.00 5.04 4.90 4.94 1.8M
2021-10-11 5.04 5.10 5.01 5.02 1.6M
2021-10-08 5.03 5.15 4.99 5.04 2.5M
2021-09-30 5.08 5.08 4.97 5.02 1.2M
2021-09-29 5.08 5.08 4.96 4.99 1.5M
2021-09-28 5.01 5.13 4.93 5.05 1.7M
2021-09-27 5.23 5.23 5.01 5.01 4.2M
2021-09-24 5.31 5.31 5.11 5.24 3.0M
2021-09-23 5.26 5.34 5.22 5.27 1.5M
2021-09-22 5.27 5.31 5.18 5.26 2.0M
2021-09-17 5.48 5.49 5.22 5.27 2.7M
2021-09-16 5.38 5.53 5.33 5.35 3.0M
2021-09-15 5.33 5.49 5.30 5.38 3.9M
2021-09-14 5.42 5.51 5.33 5.34 3.5M
2021-09-13 5.51 5.51 5.33 5.42 6.0M
2021-09-10 5.40 5.67 5.32 5.51 7.8M
2021-09-09 5.13 5.44 5.13 5.40 6.7M
2021-09-08 5.05 5.17 5.02 5.16 3.8M
2021-09-07 5.04 5.08 4.99 5.05 2.0M
2021-09-06 5.05 5.06 4.99 5.02 1.5M
2021-09-03 5.01 5.05 4.99 5.02 2.0M
2021-09-02 5.08 5.08 4.97 5.02 2.5M
2021-09-01 4.99 5.11 4.92 5.04 2.8M
2021-08-31 5.02 5.09 4.98 4.99 3.0M
2021-08-30 5.12 5.21 5.04 5.05 3.4M
2021-08-27 5.10 5.23 5.10 5.20 3.4M
2021-08-26 5.26 5.31 5.19 5.20 3.1M
2021-08-25 5.20 5.33 5.20 5.26 3.1M
2021-08-24 5.35 5.41 5.21 5.24 4.7M
2021-08-23 5.38 5.58 5.25 5.35 6.6M
2021-08-20 5.42 5.42 5.21 5.27 3.1M
2021-08-19 5.47 5.48 5.32 5.37 2.4M
2021-08-18 5.38 5.49 5.36 5.43 2.9M
2021-08-17 5.56 5.61 5.37 5.38 5.0M
2021-08-16 5.58 5.74 5.52 5.57 5.7M
2021-08-13 5.42 5.64 5.38 5.58 4.6M
2021-08-12 5.25 5.61 5.24 5.43 6.9M
2021-08-11 5.21 5.31 5.21 5.24 2.4M
2021-08-10 5.19 5.28 5.16 5.25 3.1M
2021-08-09 5.26 5.35 5.16 5.19 4.1M
2021-08-06 5.30 5.34 5.06 5.31 5.2M
2021-08-05 5.19 5.34 5.18 5.25 3.0M
2021-08-04 5.36 5.46 5.18 5.23 4.8M
2021-08-03 5.07 5.33 5.00 5.32 6.4M
2021-08-02 5.06 5.27 4.97 5.07 4.2M
2021-07-30 4.88 5.09 4.88 5.06 3.5M
2021-07-29 5.13 5.13 4.88 4.92 4.1M
2021-07-28 5.12 5.12 4.88 5.10 4.7M
2021-07-27 5.19 5.22 5.05 5.12 4.6M
2021-07-26 5.15 5.23 5.00 5.18 8.1M
2021-07-23 5.10 5.17 5.04 5.10 3.7M
2021-07-22 5.18 5.24 5.08 5.10 4.5M
2021-07-21 5.33 5.35 5.14 5.23 6.6M
2021-07-20 5.14 5.55 5.08 5.30 10.7M
2021-07-19 4.93 5.28 4.89 5.19 10.3M
2021-07-16 4.87 4.99 4.81 4.94 4.3M
2021-07-15 4.80 5.26 4.77 4.95 10.6M
2021-07-14 4.83 4.90 4.77 4.88 5.2M
2021-07-13 4.72 5.00 4.66 4.83 11.3M
2021-07-12 4.89 4.98 4.64 4.98 18.0M
2021-07-09 4.42 4.62 4.37 4.53 5.6M
2021-07-08 4.35 4.47 4.33 4.42 2.4M
2021-07-07 4.37 4.40 4.34 4.35 1.1M
2021-07-06 4.39 4.41 4.34 4.35 1.3M
2021-07-05 4.41 4.46 4.36 4.40 1.8M
2021-07-02 4.31 4.51 4.22 4.41 5.3M
2021-07-01 4.37 4.40 4.31 4.31 2.0M
2021-06-30 4.32 4.44 4.27 4.37 4.0M
2021-06-29 4.31 4.36 4.26 4.31 1.6M
2021-06-28 4.28 4.35 4.25 4.29 1.9M
2021-06-25 4.25 4.32 4.22 4.28 1.7M
2021-06-24 4.20 4.30 4.18 4.24 1.5M
2021-06-23 4.19 4.21 4.17 4.20 1.1M
2021-06-22 4.20 4.21 4.17 4.17 1.1M
2021-06-21 4.20 4.20 4.16 4.18 1.2M
2021-06-18 4.22 4.23 4.18 4.19 1.2M
2021-06-17 4.23 4.29 4.23 4.23 0.8M
2021-06-16 4.27 4.35 4.21 4.27 1.4M
2021-06-15 4.30 4.31 4.24 4.27 1.2M
2021-06-11 4.33 4.36 4.26 4.27 1.7M
2021-06-10 4.39 4.39 4.32 4.33 1.0M
2021-06-09 4.38 4.41 4.36 4.37 0.9M
2021-06-08 4.32 4.40 4.31 4.38 1.0M
2021-06-07 4.35 4.38 4.31 4.33 1.0M
2021-06-04 4.41 4.41 4.29 4.33 1.4M
2021-06-03 4.39 4.45 4.38 4.39 1.4M
2021-06-02 4.41 4.45 4.38 4.39 1.3M
2021-06-01 4.39 4.45 4.36 4.42 1.1M
2021-05-31 4.35 4.40 4.35 4.38 0.6M
2021-05-28 4.37 4.43 4.35 4.36 1.2M
2021-05-27 4.35 4.41 4.33 4.37 1.0M
2021-05-26 4.32 4.38 4.30 4.35 1.1M
2021-05-25 4.34 4.37 4.32 4.35 0.8M
2021-05-24 4.34 4.37 4.32 4.35 0.8M
2021-05-21 4.26 4.35 4.22 4.34 1.3M
2021-05-20 4.33 4.34 4.25 4.26 1.7M
2021-05-19 4.36 4.39 4.31 4.32 1.2M
2021-05-18 4.35 4.42 4.31 4.38 1.9M
2021-05-17 4.64 4.64 4.30 4.35 4.8M
2021-05-14 4.67 4.78 4.62 4.64 2.6M
2021-05-13 4.67 4.67 4.63 4.63 1.4M
2021-05-12 4.65 4.66 4.61 4.66 1.2M
2021-05-11 4.66 4.69 4.62 4.64 1.4M
2021-05-10 4.63 4.67 4.61 4.67 1.4M
2021-05-07 4.63 4.69 4.60 4.65 1.3M
2021-05-06 4.62 4.71 4.56 4.66 3.1M
2021-04-30 4.59 4.62 4.56 4.59 0.8M
2021-04-29 4.63 4.63 4.55 4.59 1.4M
2021-04-28 4.59 4.64 4.52 4.63 2.0M
2021-04-27 4.65 4.69 4.56 4.59 2.0M
2021-04-26 4.65 4.71 4.60 4.64 1.5M
2021-04-23 4.65 4.68 4.61 4.65 2.7M
2021-04-22 4.69 4.72 4.64 4.68 2.0M
2021-04-21 4.68 4.72 4.64 4.69 2.4M
2021-04-20 4.68 4.74 4.65 4.68 2.4M
2021-04-19 4.76 4.81 4.71 4.72 5.1M
2021-04-16 4.61 4.74 4.59 4.72 4.1M
2021-04-15 4.58 4.67 4.58 4.61 2.1M
2021-04-14 4.62 4.66 4.57 4.63 2.4M
2021-04-13 4.60 4.65 4.57 4.60 2.5M
2021-04-12 4.73 4.73 4.61 4.63 2.8M
2021-04-09 4.66 4.72 4.61 4.69 3.0M
2021-04-08 4.66 4.83 4.59 4.66 6.6M
2021-04-07 4.62 4.68 4.61 4.66 2.5M
2021-04-06 4.65 4.68 4.60 4.63 2.4M
2021-04-02 4.69 4.70 4.58 4.67 3.7M
2021-04-01 4.72 4.80 4.64 4.65 4.3M
2021-03-31 4.73 4.87 4.63 4.74 4.7M
2021-03-30 4.84 4.86 4.73 4.73 8.7M
2021-03-29 4.87 5.10 4.77 4.88 17.0M
2021-03-26 4.79 4.94 4.75 4.87 11.6M
2021-03-25 4.91 4.98 4.78 4.84 10.0M
2021-03-24 4.83 4.89 4.72 4.81 8.2M
2021-03-23 4.80 4.88 4.72 4.84 12.2M
2021-03-22 4.83 4.98 4.71 4.84 19.6M
2021-03-19 5.75 5.75 5.03 5.12 29.0M
2021-03-18 5.23 5.23 5.23 5.23 1.9M
2021-03-17 4.30 4.75 4.29 4.75 5.7M
2021-03-16 4.31 4.34 4.27 4.32 2.7M
2021-03-15 4.22 4.33 4.18 4.30 2.5M
2021-03-12 4.17 4.24 4.13 4.20 1.8M
2021-03-11 4.20 4.20 4.12 4.17 1.4M
2021-03-10 4.22 4.24 4.14 4.17 1.6M
2021-03-09 4.26 4.29 4.14 4.23 2.2M
2021-03-08 4.33 4.33 4.25 4.25 1.6M
2021-03-05 4.26 4.33 4.23 4.30 1.6M
2021-03-04 4.30 4.33 4.26 4.26 1.7M
2021-03-03 4.29 4.32 4.25 4.30 1.1M
2021-03-02 4.31 4.32 4.28 4.29 0.9M
2021-03-01 4.26 4.33 4.23 4.31 2.5M
2021-02-26 4.46 4.65 4.26 4.26 6.5M
2021-02-25 4.40 4.56 4.39 4.49 3.2M
2021-02-24 4.35 4.52 4.30 4.41 2.6M
2021-02-23 4.35 4.40 4.29 4.31 1.6M
2021-02-22 4.31 4.45 4.25 4.36 3.9M
2021-02-19 4.10 4.42 4.08 4.30 4.9M
2021-02-18 3.97 4.20 3.96 4.10 2.7M
2021-02-10 3.95 3.99 3.91 3.95 0.9M
2021-02-09 3.90 3.95 3.87 3.92 1.0M
2021-02-08 4.13 4.13 3.87 3.92 1.2M
2021-02-05 3.84 3.93 3.82 3.86 1.5M
2021-02-04 3.96 3.98 3.78 3.81 1.9M
2021-02-03 4.10 4.11 3.93 4.00 1.8M
2021-02-02 4.21 4.21 4.02 4.06 1.9M
2021-02-01 4.23 4.36 4.13 4.23 1.9M
2021-01-29 4.26 4.34 4.23 4.23 0.7M
2021-01-28 4.28 4.31 4.22 4.22 0.6M
2021-01-27 4.33 4.35 4.21 4.29 0.9M
2021-01-26 4.42 4.42 4.30 4.33 0.6M
2021-01-25 4.60 4.60 4.36 4.37 1.3M
2021-01-22 4.59 4.64 4.52 4.57 1.4M
2021-01-21 4.54 4.61 4.51 4.59 1.5M
2021-01-20 4.54 4.60 4.50 4.54 0.9M
2021-01-19 4.50 4.58 4.50 4.55 1.2M
2021-01-18 4.55 4.55 4.48 4.50 1.0M
2021-01-15 4.49 4.57 4.45 4.53 1.2M
2021-01-14 4.50 4.54 4.42 4.48 1.2M
2021-01-13 4.71 4.71 4.45 4.49 2.2M
2021-01-12 4.75 4.76 4.69 4.71 1.2M
2021-01-11 4.97 4.97 4.76 4.76 2.4M
2021-01-08 5.09 5.10 4.97 4.99 1.7M
2021-01-07 5.11 5.11 4.97 4.97 1.4M
2021-01-06 5.00 5.13 4.94 5.13 3.5M
2021-01-05 5.10 5.10 4.94 5.03 2.6M
2021-01-04 5.11 5.20 5.09 5.10 2.0M