Chalkis A (000972)

000972
🏛️ 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
2022-12-30 2.80 2.82 2.77 2.82 6.8M
2022-12-29 2.75 2.77 2.68 2.69 2.2M
2022-12-28 2.72 2.76 2.71 2.76 1.3M
2022-12-27 2.74 2.74 2.70 2.73 1.0M
2022-12-26 2.71 2.74 2.69 2.73 1.2M
2022-12-23 2.70 2.75 2.70 2.73 1.7M
2022-12-22 2.75 2.75 2.69 2.72 1.9M
2022-12-21 2.77 2.77 2.73 2.74 0.9M
2022-12-20 2.73 2.75 2.72 2.74 1.2M
2022-12-19 2.81 2.81 2.72 2.73 3.1M
2022-12-16 2.80 2.82 2.78 2.80 1.7M
2022-12-15 2.78 2.82 2.77 2.81 1.7M
2022-12-14 2.78 2.84 2.77 2.79 2.9M
2022-12-13 2.83 2.83 2.76 2.78 3.1M
2022-12-12 2.79 2.83 2.76 2.81 3.3M
2022-12-09 2.84 2.85 2.77 2.79 5.9M
2022-12-08 2.84 2.97 2.83 2.86 6.5M
2022-12-07 2.91 2.93 2.83 2.84 11.4M
2022-12-06 2.74 2.88 2.74 2.88 13.3M
2022-12-05 2.71 2.75 2.71 2.74 2.4M
2022-12-02 2.72 2.74 2.70 2.72 2.4M
2022-12-01 2.75 2.76 2.72 2.72 2.3M
2022-11-30 2.76 2.76 2.72 2.75 2.0M
2022-11-29 2.69 2.75 2.69 2.74 2.8M
2022-11-28 2.71 2.73 2.69 2.71 1.8M
2022-11-25 2.75 2.75 2.70 2.71 1.9M
2022-11-24 2.74 2.78 2.70 2.75 3.2M
2022-11-23 2.70 2.79 2.68 2.75 5.5M
2022-11-22 2.68 2.73 2.68 2.70 2.1M
2022-11-21 2.74 2.74 2.65 2.69 4.0M
2022-11-18 2.70 2.78 2.68 2.75 4.8M
2022-11-17 2.69 2.73 2.66 2.71 3.7M
2022-11-16 2.65 2.74 2.64 2.69 4.3M
2022-11-15 2.63 2.68 2.60 2.66 2.2M
2022-11-14 2.65 2.67 2.62 2.63 2.1M
2022-11-11 2.67 2.68 2.63 2.64 2.7M
2022-11-10 2.67 2.68 2.64 2.66 1.8M
2022-11-09 2.62 2.68 2.60 2.67 3.2M
2022-11-08 2.62 2.63 2.57 2.63 2.3M
2022-11-07 2.59 2.64 2.59 2.63 2.0M
2022-11-04 2.56 2.62 2.56 2.60 1.7M
2022-11-03 2.61 2.61 2.57 2.59 1.2M
2022-11-02 2.62 2.65 2.59 2.61 1.8M
2022-11-01 2.54 2.63 2.53 2.62 1.7M
2022-10-31 2.51 2.55 2.47 2.53 1.8M
2022-10-28 2.60 2.60 2.50 2.52 2.0M
2022-10-27 2.69 2.69 2.58 2.60 1.5M
2022-10-26 2.57 2.70 2.52 2.63 3.8M
2022-10-25 2.57 2.60 2.53 2.57 1.8M
2022-10-24 2.65 2.68 2.55 2.57 2.7M
2022-10-21 2.76 2.76 2.64 2.64 3.5M
2022-10-20 2.82 2.85 2.72 2.75 4.9M
2022-10-19 2.62 2.74 2.58 2.74 3.5M
2022-10-18 2.58 2.61 2.54 2.61 1.6M
2022-10-17 2.60 2.60 2.50 2.58 2.6M
2022-10-14 2.57 2.61 2.56 2.60 2.3M
2022-10-13 2.48 2.62 2.48 2.55 2.7M
2022-10-12 2.48 2.51 2.40 2.50 3.2M
2022-10-11 2.49 2.54 2.42 2.47 1.8M
2022-10-10 2.59 2.62 2.47 2.51 3.7M
2022-09-30 2.65 2.70 2.57 2.59 3.6M
2022-09-29 2.70 2.71 2.56 2.65 3.0M
2022-09-28 2.72 2.74 2.67 2.68 1.8M
2022-09-27 2.70 2.72 2.66 2.72 1.7M
2022-09-26 2.66 2.71 2.63 2.67 1.5M
2022-09-23 2.72 2.74 2.67 2.70 1.4M
2022-09-22 2.66 2.73 2.66 2.73 1.9M
2022-09-21 2.73 2.73 2.64 2.68 2.5M
2022-09-20 2.70 2.75 2.67 2.73 1.4M
2022-09-19 2.75 2.76 2.61 2.71 4.2M
2022-09-16 2.84 2.85 2.69 2.75 3.5M
2022-09-15 2.86 2.88 2.78 2.82 3.7M
2022-09-14 2.84 2.89 2.81 2.86 5.8M
2022-09-13 2.81 2.89 2.81 2.87 4.7M
2022-09-09 2.77 2.84 2.75 2.81 5.2M
2022-09-08 2.69 2.81 2.67 2.80 8.9M
2022-09-07 2.67 2.69 2.63 2.68 2.5M
2022-09-06 2.62 2.67 2.62 2.67 2.6M
2022-09-05 2.64 2.65 2.61 2.63 2.7M
2022-09-02 2.65 2.65 2.62 2.64 2.1M
2022-09-01 2.64 2.67 2.62 2.65 3.9M
2022-08-31 2.70 2.71 2.62 2.62 5.5M
2022-08-30 2.69 2.73 2.68 2.72 2.8M
2022-08-29 2.75 2.75 2.68 2.70 6.3M
2022-08-26 2.67 2.81 2.63 2.76 10.0M
2022-08-25 2.84 2.84 2.72 2.72 16.3M
2022-08-24 3.09 3.09 2.80 2.86 30.2M
2022-08-23 2.94 2.94 2.94 2.94 0.8M
2022-08-09 2.77 2.85 2.72 2.80 10.3M
2022-08-08 2.89 2.89 2.77 2.81 25.7M
2022-08-05 2.63 2.75 2.62 2.75 3.1M
2022-08-04 2.61 2.63 2.60 2.62 1.5M
2022-08-03 2.63 2.66 2.60 2.60 2.6M
2022-08-02 2.67 2.67 2.55 2.64 4.1M
2022-08-01 2.70 2.70 2.66 2.67 2.0M
2022-07-29 2.71 2.71 2.67 2.70 2.4M
2022-07-28 2.68 2.72 2.67 2.71 2.4M
2022-07-27 2.70 2.71 2.66 2.68 3.2M
2022-07-26 2.66 2.72 2.65 2.69 3.7M
2022-07-25 2.72 2.72 2.62 2.63 4.6M
2022-07-22 2.69 2.80 2.67 2.72 4.1M
2022-07-21 2.74 2.74 2.67 2.68 4.5M
2022-07-20 2.77 2.79 2.73 2.74 3.5M
2022-07-19 2.83 2.83 2.78 2.78 2.6M
2022-07-18 2.74 2.87 2.74 2.81 3.8M
2022-07-15 2.79 2.80 2.67 2.74 5.7M
2022-07-14 2.74 2.83 2.74 2.81 4.6M
2022-07-13 2.90 2.92 2.76 2.77 11.8M
2022-07-11 2.76 2.92 2.76 2.90 8.9M
2022-07-08 2.77 2.79 2.72 2.78 3.6M
2022-07-07 2.72 2.77 2.71 2.76 3.3M
2022-07-06 2.75 2.84 2.70 2.72 5.8M
2022-07-05 2.73 2.76 2.68 2.75 6.8M
2022-07-04 2.71 2.81 2.69 2.78 11.3M
2022-07-01 2.72 2.72 2.61 2.68 6.7M
2022-06-30 2.70 2.71 2.63 2.71 8.9M
2022-06-29 2.50 2.58 2.49 2.58 3.3M
2022-06-28 2.45 2.54 2.42 2.46 6.6M
2022-06-27 2.61 2.67 2.48 2.50 5.9M
2022-06-24 2.70 2.70 2.61 2.61 4.2M
2022-06-23 2.65 2.70 2.65 2.70 2.7M
2022-06-22 2.71 2.71 2.63 2.67 2.8M
2022-06-21 2.66 2.71 2.66 2.68 2.8M
2022-06-20 2.68 2.77 2.65 2.68 5.6M
2022-06-17 2.69 2.72 2.61 2.65 7.0M
2022-06-16 2.61 2.74 2.53 2.73 13.0M
2022-06-15 2.80 2.80 2.61 2.61 11.8M
2022-06-14 2.85 2.85 2.60 2.75 23.9M
2022-06-13 2.64 2.71 2.58 2.71 7.4M
2022-06-10 2.50 2.58 2.46 2.58 12.2M
2022-06-09 2.37 2.46 2.34 2.46 8.0M
2022-06-08 2.23 2.34 2.19 2.34 7.7M
2022-06-07 2.23 2.26 2.20 2.23 3.1M
2022-06-06 2.19 2.29 2.19 2.24 5.1M
2022-06-02 2.13 2.23 2.13 2.21 5.9M
2022-06-01 2.28 2.31 2.24 2.24 3.1M
2022-05-31 2.28 2.32 2.25 2.27 3.4M
2022-05-30 2.35 2.35 2.23 2.28 4.6M
2022-05-27 2.28 2.32 2.22 2.29 5.4M
2022-05-26 2.25 2.32 2.21 2.25 9.9M
2022-05-25 2.11 2.21 2.07 2.21 4.6M
2022-05-24 2.14 2.25 2.10 2.10 9.9M
2022-05-23 2.06 2.16 2.03 2.16 4.8M
2022-05-20 2.11 2.11 2.01 2.06 8.8M
2022-05-19 1.92 2.03 1.89 2.03 6.2M
2022-05-18 1.84 1.93 1.82 1.93 6.5M
2022-05-17 1.81 1.85 1.79 1.84 2.8M
2022-05-16 1.82 1.83 1.78 1.81 2.9M
2022-05-13 1.86 1.86 1.78 1.83 3.9M
2022-05-12 1.86 1.87 1.82 1.84 3.8M
2022-05-11 1.84 1.91 1.84 1.86 4.4M
2022-05-10 1.83 1.86 1.80 1.83 3.9M
2022-05-09 1.81 1.86 1.78 1.83 3.4M
2022-05-06 1.76 1.83 1.72 1.81 3.5M
2022-05-05 1.72 1.85 1.69 1.81 6.8M
2022-04-29 1.63 1.79 1.63 1.77 7.8M
2022-04-28 1.79 1.81 1.70 1.70 5.3M
2022-04-27 1.79 1.82 1.79 1.79 5.0M
2022-04-26 1.97 1.97 1.88 1.88 4.7M
2022-04-25 2.05 2.06 1.98 1.98 3.1M
2022-04-22 2.12 2.12 2.02 2.08 4.1M
2022-04-21 2.21 2.23 2.12 2.12 4.4M
2022-04-20 2.21 2.27 2.19 2.23 4.2M
2022-04-19 2.15 2.24 2.15 2.21 5.6M
2022-04-18 2.09 2.17 2.07 2.16 3.1M
2022-04-15 2.17 2.19 2.08 2.10 6.7M
2022-04-14 2.29 2.29 2.19 2.19 8.6M
2022-04-13 2.30 2.30 2.20 2.30 9.5M
2022-04-12 2.17 2.24 2.15 2.19 4.0M
2022-04-11 2.19 2.20 2.13 2.19 3.6M
2022-04-08 2.19 2.22 2.17 2.20 3.3M
2022-04-07 2.23 2.26 2.19 2.19 3.4M
2022-04-06 2.18 2.24 2.16 2.24 5.5M
2022-04-01 2.15 2.24 2.06 2.21 11.7M
2022-03-31 2.23 2.27 2.16 2.16 12.4M
2022-03-30 2.27 2.37 2.20 2.27 9.4M
2022-03-29 2.34 2.41 2.28 2.28 14.2M
2022-03-28 2.40 2.45 2.40 2.40 7.2M
2022-03-25 2.66 2.66 2.52 2.53 10.8M
2022-03-24 2.65 2.68 2.62 2.65 4.6M
2022-03-23 2.68 2.68 2.64 2.66 5.5M
2022-03-22 2.62 2.66 2.61 2.64 2.6M
2022-03-21 2.62 2.68 2.61 2.63 3.9M
2022-03-18 2.49 2.58 2.49 2.56 3.5M
2022-03-17 2.46 2.55 2.46 2.51 4.6M
2022-03-16 2.47 2.52 2.36 2.43 8.2M
2022-03-15 2.60 2.63 2.48 2.48 6.7M
2022-03-14 2.62 2.66 2.61 2.61 3.6M
2022-03-11 2.61 2.67 2.57 2.67 3.3M
2022-03-10 2.59 2.64 2.58 2.61 4.0M
2022-03-09 2.63 2.66 2.52 2.57 7.9M
2022-03-08 2.73 2.74 2.63 2.64 4.8M
2022-03-07 2.73 2.75 2.68 2.73 3.7M
2022-03-04 2.78 2.79 2.71 2.73 4.9M
2022-03-03 2.72 2.79 2.69 2.78 4.9M
2022-03-02 2.70 2.74 2.68 2.71 4.0M
2022-03-01 2.64 2.72 2.64 2.70 4.3M
2022-02-28 2.63 2.67 2.58 2.64 4.3M
2022-02-25 2.67 2.70 2.63 2.64 4.1M
2022-02-24 2.74 2.75 2.61 2.66 7.8M
2022-02-23 2.64 2.74 2.62 2.73 6.8M
2022-02-22 2.64 2.66 2.61 2.63 4.8M
2022-02-21 2.61 2.67 2.57 2.66 10.3M
2022-02-18 2.66 2.69 2.60 2.65 14.4M
2022-02-17 2.83 2.85 2.71 2.71 12.0M
2022-02-16 2.83 2.86 2.77 2.85 9.2M
2022-02-15 2.93 2.94 2.81 2.82 14.7M
2022-02-14 2.85 2.97 2.81 2.96 10.4M
2022-02-11 2.96 3.04 2.82 2.88 12.8M
2022-02-10 2.85 2.99 2.84 2.96 10.9M
2022-02-09 2.80 2.90 2.79 2.85 7.6M
2022-02-08 2.70 2.80 2.67 2.80 5.4M
2022-02-07 2.69 2.72 2.55 2.71 5.3M
2022-01-28 2.60 2.68 2.58 2.66 3.3M
2022-01-27 2.59 2.66 2.57 2.59 4.0M
2022-01-26 2.60 2.66 2.58 2.64 3.2M
2022-01-25 2.68 2.68 2.58 2.61 3.5M
2022-01-24 2.76 2.76 2.64 2.68 7.8M
2022-01-21 2.80 2.82 2.71 2.78 8.4M
2022-01-20 2.75 2.77 2.70 2.72 3.2M
2022-01-19 2.75 2.78 2.69 2.75 3.8M
2022-01-18 2.70 2.81 2.69 2.77 6.5M
2022-01-17 2.72 2.72 2.64 2.68 6.2M
2022-01-14 2.75 2.77 2.71 2.72 5.1M
2022-01-13 2.78 2.85 2.73 2.77 6.0M
2022-01-12 2.73 2.79 2.70 2.78 4.2M
2022-01-11 2.83 2.83 2.70 2.73 5.6M
2022-01-10 2.89 2.89 2.80 2.82 5.5M
2022-01-07 2.93 2.94 2.83 2.89 6.0M
2022-01-06 2.83 2.92 2.80 2.92 6.6M
2022-01-05 2.73 2.85 2.72 2.82 8.1M
2022-01-04 2.79 2.82 2.70 2.75 7.3M