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
2024-12-31 2.86 2.89 2.77 2.80 13.5M
2024-12-30 2.96 2.98 2.82 2.85 16.5M
2024-12-27 2.85 3.03 2.83 2.98 19.6M
2024-12-26 2.84 2.88 2.81 2.84 14.7M
2024-12-25 2.98 2.99 2.80 2.85 15.7M
2024-12-24 3.04 3.05 2.92 2.98 17.9M
2024-12-23 3.25 3.26 3.02 3.03 23.9M
2024-12-20 3.26 3.30 3.23 3.26 15.8M
2024-12-19 3.30 3.30 3.19 3.25 20.1M
2024-12-18 3.37 3.41 3.24 3.33 17.5M
2024-12-17 3.63 3.65 3.33 3.35 29.9M
2024-12-16 3.48 3.70 3.45 3.61 32.0M
2024-12-13 3.66 3.66 3.48 3.52 29.5M
2024-12-12 3.56 3.68 3.51 3.66 37.7M
2024-12-11 3.40 3.60 3.39 3.57 37.9M
2024-12-10 3.44 3.58 3.37 3.45 39.2M
2024-12-09 3.40 3.45 3.34 3.38 17.8M
2024-12-06 3.27 3.42 3.25 3.41 25.1M
2024-12-05 3.20 3.26 3.20 3.25 14.3M
2024-12-04 3.32 3.38 3.20 3.23 26.8M
2024-12-03 3.43 3.45 3.29 3.33 24.3M
2024-12-02 3.29 3.47 3.26 3.43 35.5M
2024-11-29 3.18 3.35 3.12 3.29 39.8M
2024-11-28 3.09 3.24 3.08 3.21 35.8M
2024-11-27 3.10 3.14 2.96 3.09 31.6M
2024-11-26 3.01 3.09 3.00 3.03 12.1M
2024-11-25 2.94 3.03 2.90 3.03 15.9M
2024-11-22 3.04 3.14 2.94 2.95 23.0M
2024-11-21 3.00 3.04 2.95 3.04 14.8M
2024-11-20 2.93 3.00 2.91 3.00 14.2M
2024-11-19 2.91 2.97 2.85 2.93 18.4M
2024-11-18 3.12 3.15 2.92 2.92 33.2M
2024-11-15 3.08 3.35 3.04 3.14 52.1M
2024-11-14 3.14 3.24 3.09 3.09 25.4M
2024-11-13 3.14 3.19 3.06 3.14 18.7M
2024-11-12 3.22 3.26 3.12 3.16 24.9M
2024-11-11 3.19 3.23 3.11 3.19 23.6M
2024-11-08 3.33 3.37 3.20 3.23 33.6M
2024-11-07 3.13 3.32 3.12 3.31 42.2M
2024-11-06 3.06 3.18 3.00 3.16 32.4M
2024-11-05 2.99 3.09 2.98 3.05 22.7M
2024-11-04 2.99 3.01 2.90 2.99 17.3M
2024-11-01 3.08 3.10 2.93 2.96 22.0M
2024-10-31 2.99 3.15 2.98 3.08 27.1M
2024-10-30 2.96 3.01 2.95 3.01 17.4M
2024-10-29 3.07 3.07 2.95 3.00 28.5M
2024-10-28 2.88 3.07 2.88 3.07 36.7M
2024-10-25 2.90 2.95 2.88 2.91 21.9M
2024-10-24 2.85 2.94 2.83 2.90 27.2M
2024-10-23 2.84 3.00 2.82 2.86 32.8M
2024-10-22 2.75 2.86 2.72 2.85 28.1M
2024-10-21 2.80 2.81 2.71 2.74 25.2M
2024-10-18 2.66 2.80 2.64 2.77 39.2M
2024-10-17 2.65 2.69 2.61 2.66 21.0M
2024-10-16 2.60 2.67 2.60 2.64 16.1M
2024-10-15 2.60 2.68 2.56 2.64 27.1M
2024-10-14 2.68 2.74 2.68 2.71 18.4M
2024-10-11 2.76 2.82 2.65 2.68 26.5M
2024-10-10 2.72 2.91 2.68 2.77 36.0M
2024-10-09 2.96 2.97 2.71 2.71 40.3M
2024-10-08 3.19 3.22 2.86 3.01 78.5M
2024-09-30 2.77 2.98 2.73 2.94 69.8M
2024-09-27 2.71 2.74 2.62 2.72 46.1M
2024-09-26 2.50 2.65 2.48 2.65 41.4M
2024-09-25 2.51 2.58 2.49 2.51 25.8M
2024-09-24 2.43 2.50 2.42 2.50 26.9M
2024-09-23 2.48 2.49 2.40 2.42 22.2M
2024-09-20 2.53 2.53 2.44 2.45 31.2M
2024-09-19 2.46 2.75 2.43 2.54 61.6M
2024-09-18 2.40 2.50 2.33 2.50 41.8M
2024-09-13 2.30 2.51 2.25 2.43 48.2M
2024-09-12 2.29 2.35 2.28 2.29 12.3M
2024-09-11 2.26 2.29 2.25 2.29 7.4M
2024-09-10 2.28 2.29 2.23 2.28 7.8M
2024-09-09 2.22 2.29 2.21 2.28 9.5M
2024-09-06 2.29 2.29 2.23 2.23 9.0M
2024-09-05 2.25 2.29 2.25 2.29 9.9M
2024-09-04 2.27 2.31 2.24 2.26 12.4M
2024-09-03 2.29 2.32 2.27 2.29 8.9M
2024-09-02 2.34 2.38 2.28 2.29 14.5M
2024-08-30 2.31 2.37 2.29 2.35 17.4M
2024-08-29 2.28 2.32 2.26 2.31 13.1M
2024-08-28 2.27 2.33 2.23 2.29 15.5M
2024-08-27 2.26 2.32 2.24 2.29 18.1M
2024-08-26 2.25 2.31 2.23 2.28 19.3M
2024-08-23 2.22 2.26 2.17 2.24 18.2M
2024-08-22 2.30 2.32 2.22 2.22 18.5M
2024-08-21 2.41 2.41 2.29 2.32 31.2M
2024-08-20 2.53 2.55 2.40 2.42 34.9M
2024-08-19 2.44 2.66 2.41 2.55 50.3M
2024-08-16 2.55 2.60 2.44 2.46 37.2M
2024-08-15 2.50 2.65 2.50 2.55 38.6M
2024-08-14 2.50 2.52 2.44 2.52 27.2M
2024-08-13 2.55 2.58 2.46 2.51 36.7M
2024-08-12 2.52 2.65 2.44 2.61 53.2M
2024-08-09 2.81 2.93 2.53 2.59 70.5M
2024-08-08 2.60 2.99 2.55 2.70 107.0M
2024-08-07 2.66 2.75 2.53 2.75 102.9M
2024-08-06 2.27 2.50 2.26 2.50 21.3M
2024-08-05 2.33 2.38 2.26 2.27 19.6M
2024-08-02 2.30 2.38 2.28 2.34 17.8M
2024-08-01 2.33 2.37 2.31 2.32 11.8M
2024-07-31 2.29 2.35 2.28 2.34 16.3M
2024-07-30 2.28 2.31 2.26 2.30 10.3M
2024-07-29 2.27 2.30 2.21 2.30 14.1M
2024-07-26 2.22 2.26 2.20 2.26 10.4M
2024-07-25 2.30 2.32 2.17 2.24 19.2M
2024-07-24 2.28 2.33 2.24 2.29 20.7M
2024-07-23 2.32 2.35 2.28 2.28 17.6M
2024-07-22 2.32 2.37 2.31 2.33 23.1M
2024-07-19 2.39 2.48 2.30 2.36 41.2M
2024-07-18 2.19 2.40 2.16 2.40 22.3M
2024-07-17 2.13 2.18 2.12 2.18 7.8M
2024-07-16 2.14 2.15 2.12 2.14 5.0M
2024-07-15 2.22 2.22 2.14 2.15 7.9M
2024-07-12 2.27 2.29 2.20 2.21 9.2M
2024-07-11 2.18 2.26 2.17 2.24 10.3M
2024-07-10 2.15 2.18 2.10 2.14 7.8M
2024-07-09 2.16 2.19 2.10 2.17 7.3M
2024-07-08 2.23 2.25 2.15 2.17 6.9M
2024-07-05 2.19 2.25 2.16 2.23 7.4M
2024-07-04 2.33 2.33 2.19 2.20 12.4M
2024-07-03 2.30 2.37 2.28 2.31 8.5M
2024-07-02 2.26 2.32 2.25 2.30 7.9M
2024-07-01 2.23 2.27 2.19 2.27 7.7M
2024-06-28 2.25 2.29 2.22 2.23 5.5M
2024-06-27 2.29 2.32 2.25 2.25 6.1M
2024-06-26 2.25 2.31 2.21 2.30 7.2M
2024-06-25 2.22 2.29 2.21 2.25 7.7M
2024-06-24 2.28 2.28 2.19 2.22 7.7M
2024-06-21 2.30 2.33 2.27 2.31 4.1M
2024-06-20 2.37 2.37 2.30 2.30 7.2M
2024-06-19 2.40 2.41 2.35 2.36 8.8M
2024-06-18 2.31 2.40 2.30 2.39 14.0M
2024-06-17 2.38 2.38 2.30 2.31 8.4M
2024-06-14 2.34 2.38 2.28 2.37 8.8M
2024-06-13 2.44 2.44 2.32 2.34 10.0M
2024-06-12 2.37 2.44 2.37 2.41 10.6M
2024-06-11 2.43 2.45 2.35 2.37 16.6M
2024-06-07 2.30 2.48 2.30 2.45 33.2M
2024-06-06 2.40 2.44 2.22 2.25 22.6M
2024-06-05 2.47 2.49 2.40 2.40 15.7M
2024-06-04 2.53 2.55 2.47 2.51 11.2M
2024-06-03 2.66 2.66 2.52 2.56 16.5M
2024-05-31 2.66 2.70 2.65 2.67 9.2M
2024-05-30 2.65 2.68 2.63 2.65 8.0M
2024-05-29 2.62 2.69 2.62 2.67 10.1M
2024-05-28 2.74 2.75 2.65 2.67 13.8M
2024-05-27 2.75 2.78 2.69 2.76 12.6M
2024-05-24 2.70 2.80 2.70 2.76 13.8M
2024-05-23 2.78 2.80 2.71 2.72 17.6M
2024-05-22 2.89 2.90 2.77 2.79 30.8M
2024-05-21 3.01 3.01 2.77 2.89 29.6M
2024-05-20 3.05 3.09 3.03 3.05 12.7M
2024-05-17 3.04 3.07 3.02 3.06 10.3M
2024-05-16 3.02 3.08 3.01 3.05 12.1M
2024-05-15 3.10 3.10 3.01 3.01 16.2M
2024-05-14 3.03 3.13 3.01 3.09 19.5M
2024-05-13 3.09 3.11 3.01 3.01 18.9M
2024-05-10 3.15 3.19 3.10 3.12 17.8M
2024-05-09 3.09 3.18 3.09 3.14 17.7M
2024-05-08 3.18 3.18 3.09 3.09 18.3M
2024-05-07 3.12 3.19 3.11 3.18 22.0M
2024-05-06 3.07 3.12 3.06 3.12 18.5M
2024-04-30 3.14 3.16 3.02 3.04 21.6M
2024-04-29 3.03 3.14 3.02 3.14 25.5M
2024-04-26 3.04 3.06 2.99 3.03 22.6M
2024-04-25 3.11 3.13 3.03 3.05 20.7M
2024-04-24 3.12 3.17 3.09 3.12 18.8M
2024-04-23 3.12 3.14 3.07 3.09 19.8M
2024-04-22 3.06 3.22 2.99 3.14 31.9M
2024-04-19 3.14 3.23 3.08 3.09 27.1M
2024-04-18 3.19 3.24 3.08 3.18 35.4M
2024-04-17 2.97 3.33 2.97 3.26 50.6M
2024-04-16 3.30 3.38 3.30 3.30 15.2M
2024-04-15 3.78 3.81 3.52 3.67 64.4M
2024-04-12 3.78 3.99 3.78 3.91 81.4M
2024-04-11 3.55 3.97 3.55 3.78 78.0M
2024-04-10 3.72 3.73 3.56 3.61 20.5M
2024-04-09 3.64 3.71 3.61 3.70 19.0M
2024-04-08 3.71 3.71 3.63 3.66 22.2M
2024-04-03 3.62 3.77 3.60 3.71 33.6M
2024-04-02 3.68 3.69 3.61 3.63 15.8M
2024-04-01 3.58 3.68 3.57 3.67 17.9M
2024-03-29 3.52 3.60 3.52 3.60 16.2M
2024-03-28 3.49 3.58 3.45 3.54 21.3M
2024-03-27 3.57 3.65 3.50 3.51 20.7M
2024-03-26 3.55 3.62 3.51 3.59 19.8M
2024-03-25 3.65 3.67 3.55 3.55 23.1M
2024-03-22 3.79 3.80 3.67 3.68 29.1M
2024-03-21 3.75 3.82 3.70 3.80 33.5M
2024-03-20 3.73 3.76 3.69 3.76 26.0M
2024-03-19 3.78 3.85 3.75 3.76 41.9M
2024-03-18 3.74 3.79 3.72 3.78 31.6M
2024-03-15 3.70 3.76 3.67 3.74 21.8M
2024-03-14 3.74 3.79 3.66 3.73 29.6M
2024-03-13 3.78 3.79 3.69 3.72 40.2M
2024-03-12 3.75 3.98 3.70 3.81 61.9M
2024-03-11 3.62 3.78 3.56 3.74 46.3M
2024-03-08 3.56 3.64 3.56 3.61 22.7M
2024-03-07 3.68 3.70 3.55 3.57 32.3M
2024-03-06 3.56 3.68 3.55 3.68 36.9M
2024-03-05 3.70 3.72 3.55 3.59 51.3M
2024-03-04 3.89 3.89 3.71 3.75 58.9M
2024-03-01 4.04 4.04 3.83 3.91 78.4M
2024-02-29 3.95 4.08 3.82 4.08 72.8M
2024-02-28 4.16 4.39 3.96 4.01 115.7M
2024-02-27 4.02 4.24 3.95 4.19 86.7M
2024-02-26 4.13 4.24 4.01 4.04 82.3M
2024-02-23 4.09 4.31 4.06 4.19 102.0M
2024-02-22 4.11 4.16 3.94 4.12 95.9M
2024-02-21 3.97 4.42 3.89 4.15 135.0M
2024-02-20 3.90 4.08 3.82 4.05 111.3M
2024-02-19 3.81 4.09 3.73 3.96 133.7M
2024-02-08 4.12 4.48 4.12 4.12 164.0M
2024-02-07 5.60 5.60 4.58 4.58 85.0M
2024-02-06 4.89 5.09 4.17 5.09 156.7M
2024-02-05 4.63 4.63 4.55 4.63 70.7M
2024-02-02 4.21 4.21 4.21 4.21 21.1M
2024-02-01 3.83 3.83 3.83 3.83 7.3M
2024-01-31 3.17 3.48 3.17 3.48 6.1M
2024-01-30 3.24 3.28 3.15 3.16 7.2M
2024-01-29 3.39 3.42 3.25 3.26 6.9M
2024-01-26 3.32 3.44 3.32 3.39 7.5M
2024-01-25 3.19 3.33 3.16 3.31 9.1M
2024-01-24 3.17 3.24 3.05 3.18 8.2M
2024-01-23 3.18 3.18 3.03 3.15 9.3M
2024-01-22 3.41 3.41 3.16 3.18 9.3M
2024-01-19 3.46 3.48 3.40 3.40 5.6M
2024-01-18 3.47 3.50 3.35 3.46 11.2M
2024-01-17 3.52 3.64 3.49 3.49 11.8M
2024-01-16 3.64 3.69 3.48 3.55 9.6M
2024-01-15 3.56 3.56 3.49 3.54 4.3M
2024-01-12 3.52 3.62 3.51 3.52 5.0M
2024-01-11 3.50 3.55 3.47 3.52 4.4M
2024-01-10 3.47 3.53 3.45 3.49 5.0M
2024-01-09 3.48 3.54 3.43 3.47 4.7M
2024-01-08 3.51 3.55 3.44 3.46 6.6M
2024-01-05 3.63 3.63 3.47 3.49 7.0M
2024-01-04 3.58 3.62 3.57 3.61 4.1M
2024-01-03 3.65 3.69 3.57 3.58 5.4M
2024-01-02 3.57 3.66 3.55 3.64 7.9M