Changchun High A (000661)

000661
🏛️ China →
126.89
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
2023-12-29 146.85 148.00 145.70 145.80 3.3M
2023-12-28 141.69 148.00 141.21 146.85 4.6M
2023-12-27 141.80 142.88 140.45 142.13 2.5M
2023-12-26 144.33 144.33 141.09 141.95 2.3M
2023-12-25 140.00 144.60 139.71 143.75 3.3M
2023-12-22 140.79 142.65 139.71 140.80 2.9M
2023-12-21 138.09 141.46 137.78 140.68 3.1M
2023-12-20 141.03 141.54 138.60 138.68 2.2M
2023-12-19 141.63 141.68 139.50 140.72 2.4M
2023-12-18 140.55 144.29 140.19 141.63 3.2M
2023-12-15 143.99 144.30 140.83 141.55 3.5M
2023-12-14 145.17 146.45 143.03 143.36 3.3M
2023-12-13 147.68 148.47 144.50 144.77 4.4M
2023-12-12 150.09 150.81 147.21 147.98 4.1M
2023-12-11 150.87 150.87 147.70 150.09 5.0M
2023-12-08 150.38 152.70 149.25 151.36 5.2M
2023-12-07 152.00 152.71 149.01 150.38 4.5M
2023-12-06 152.82 153.87 150.82 152.72 3.6M
2023-12-05 153.80 154.50 151.67 152.83 4.0M
2023-12-04 158.75 158.80 151.58 153.92 5.8M
2023-12-01 161.35 161.59 157.18 158.89 3.6M
2023-11-30 161.51 163.50 159.55 160.89 3.4M
2023-11-29 163.65 165.00 160.02 162.29 4.2M
2023-11-28 155.90 165.02 155.86 163.68 7.7M
2023-11-27 155.49 155.56 151.19 153.99 5.6M
2023-11-24 156.01 158.47 155.83 157.85 3.5M
2023-11-23 158.25 158.99 154.98 156.53 4.3M
2023-11-22 160.60 161.42 158.11 158.25 3.4M
2023-11-21 161.32 164.00 160.32 161.57 3.4M
2023-11-20 159.80 165.73 159.80 161.33 5.3M
2023-11-17 157.80 159.68 156.80 158.17 2.8M
2023-11-16 158.18 164.50 156.66 158.49 4.8M
2023-11-15 158.49 160.70 158.24 159.15 3.9M
2023-11-14 157.26 158.26 156.33 157.50 3.1M
2023-11-13 161.00 161.00 156.60 157.30 5.1M
2023-11-10 155.68 162.88 154.88 160.43 7.8M
2023-11-09 157.00 159.30 154.68 156.90 5.1M
2023-11-08 152.75 160.20 151.81 156.59 8.7M
2023-11-07 151.38 154.64 151.21 153.00 4.8M
2023-11-06 152.00 153.16 151.00 151.98 5.4M
2023-11-03 153.12 153.50 150.60 151.15 4.5M
2023-11-02 156.32 156.99 151.50 151.88 7.9M
2023-11-01 155.98 158.16 154.00 156.32 5.1M
2023-10-31 154.00 157.67 151.83 155.62 6.5M
2023-10-30 153.00 155.68 152.00 154.61 10.7M
2023-10-27 142.50 152.54 141.70 150.64 11.6M
2023-10-26 140.53 144.20 139.77 142.90 4.7M
2023-10-25 139.01 144.10 139.01 140.92 7.7M
2023-10-24 133.00 143.07 131.00 140.00 9.5M
2023-10-23 129.00 131.09 126.88 130.63 3.0M
2023-10-20 132.00 132.50 129.01 129.69 3.5M
2023-10-19 134.60 134.67 132.11 132.79 3.3M
2023-10-18 138.36 138.40 135.10 135.19 3.4M
2023-10-17 142.51 142.81 137.68 139.13 3.9M
2023-10-16 141.60 145.20 141.36 142.50 5.7M
2023-10-13 141.10 142.86 140.49 141.53 2.9M
2023-10-12 142.58 143.00 139.91 141.59 3.1M
2023-10-11 138.29 144.44 138.29 141.31 7.0M
2023-10-10 139.79 142.33 137.81 138.28 3.1M
2023-10-09 139.00 139.70 136.80 139.62 4.4M
2023-09-28 137.65 139.94 137.60 139.00 4.5M
2023-09-27 136.38 138.37 136.38 137.58 4.0M
2023-09-26 136.95 137.96 136.26 136.69 2.0M
2023-09-25 135.49 138.00 135.18 137.03 3.6M
2023-09-22 133.00 135.99 132.52 135.98 3.3M
2023-09-21 134.52 135.58 133.33 133.47 2.6M
2023-09-20 135.48 135.84 135.01 135.13 2.0M
2023-09-19 136.01 136.36 135.05 135.47 2.2M
2023-09-18 135.13 136.63 134.79 136.04 2.6M
2023-09-15 134.81 137.18 134.51 135.00 4.0M
2023-09-14 135.06 135.83 133.60 134.69 1.9M
2023-09-13 136.62 137.60 134.78 135.17 2.5M
2023-09-12 136.18 137.28 135.00 136.92 3.4M
2023-09-11 136.10 137.95 135.64 136.77 3.5M
2023-09-08 135.85 137.83 135.69 135.96 1.7M
2023-09-07 138.34 138.34 135.88 135.90 2.7M
2023-09-06 138.80 138.80 137.18 138.14 2.8M
2023-09-05 139.80 139.95 138.98 139.51 2.0M
2023-09-04 138.80 140.94 138.39 140.02 3.7M
2023-09-01 137.15 138.78 137.15 137.83 1.7M
2023-08-31 138.11 138.71 137.20 137.50 2.2M
2023-08-30 138.48 140.70 138.06 138.85 3.0M
2023-08-29 137.18 139.91 136.80 138.45 5.1M
2023-08-28 144.00 145.25 136.41 137.21 6.2M
2023-08-25 140.00 140.00 136.40 137.00 4.8M
2023-08-24 135.00 141.08 133.92 139.58 10.0M
2023-08-23 131.20 132.47 129.34 129.74 3.6M
2023-08-22 136.58 136.88 124.00 131.23 7.1M
2023-08-21 137.79 138.32 136.08 136.16 2.2M
2023-08-18 140.80 141.09 137.81 137.82 2.6M
2023-08-17 135.80 141.53 135.65 140.80 5.7M
2023-08-16 137.00 139.59 136.01 136.68 3.9M
2023-08-15 138.14 138.18 136.18 137.20 1.8M
2023-08-14 135.90 138.31 135.36 138.14 3.0M
2023-08-11 139.17 140.26 137.01 137.08 3.2M
2023-08-10 138.85 140.30 137.83 139.72 2.9M
2023-08-09 137.97 140.58 137.50 139.66 5.3M
2023-08-08 138.00 139.12 136.72 137.68 4.1M
2023-08-07 143.88 143.88 138.03 138.33 7.5M
2023-08-04 144.57 145.72 144.00 144.45 4.0M
2023-08-03 143.10 144.23 142.82 144.17 4.3M
2023-08-02 144.79 145.58 142.97 143.49 4.8M
2023-08-01 149.52 149.52 144.70 145.37 7.0M
2023-07-31 154.01 155.38 149.70 150.21 8.1M
2023-07-28 155.58 156.53 151.68 154.49 8.8M
2023-07-27 148.70 149.99 147.15 149.19 3.3M
2023-07-26 145.80 150.25 145.21 148.30 4.7M
2023-07-25 144.94 147.30 144.70 146.02 3.4M
2023-07-24 143.01 145.00 142.20 143.28 1.7M
2023-07-21 142.08 145.19 141.81 143.72 2.8M
2023-07-20 144.50 145.98 142.27 142.57 1.8M
2023-07-19 142.51 144.39 142.07 143.84 1.9M
2023-07-18 142.80 143.18 140.60 142.98 2.0M
2023-07-17 144.35 144.35 142.00 142.78 1.7M
2023-07-14 146.00 146.00 143.50 144.80 2.2M
2023-07-13 143.70 148.00 143.27 146.01 5.5M
2023-07-12 144.81 145.00 142.64 143.00 2.4M
2023-07-11 145.45 146.99 144.03 144.74 2.0M
2023-07-10 143.00 148.35 142.00 145.07 4.8M
2023-07-07 141.39 143.00 140.80 141.71 1.7M
2023-07-06 143.78 144.60 141.92 141.92 2.4M
2023-07-05 144.40 145.59 143.50 144.20 3.1M
2023-07-04 141.71 144.96 141.02 144.32 4.6M
2023-07-03 140.00 146.25 140.00 142.41 8.5M
2023-06-30 135.81 137.99 135.25 136.30 3.9M
2023-06-29 135.82 136.78 134.53 135.81 2.7M
2023-06-28 137.69 138.98 135.50 135.80 3.3M
2023-06-27 137.70 138.81 136.69 137.68 2.3M
2023-06-26 136.00 137.90 135.67 136.71 3.2M
2023-06-21 140.28 140.68 138.06 138.15 2.9M
2023-06-20 140.30 141.70 139.68 140.25 3.0M
2023-06-19 143.10 144.10 139.59 140.29 5.1M
2023-06-16 144.90 145.95 142.55 143.32 5.2M
2023-06-15 136.00 146.35 134.64 145.52 10.9M
2023-06-14 135.00 137.85 134.50 135.54 4.9M
2023-06-13 136.33 137.21 133.85 134.99 5.7M
2023-06-12 136.77 137.66 134.57 136.65 7.2M
2023-06-09 140.50 140.81 136.38 137.04 8.1M
2023-06-08 139.13 144.54 138.77 141.12 10.0M
2023-06-07 157.52 158.48 141.71 141.71 13.5M
2023-06-06 158.89 158.89 157.02 157.46 2.5M
2023-06-05 160.99 161.50 157.88 158.94 3.4M
2023-06-02 158.80 160.88 158.48 160.80 2.6M
2023-06-01 158.21 161.18 157.70 159.60 2.5M
2023-05-31 160.24 160.37 157.74 159.40 2.8M
2023-05-30 161.98 162.61 159.10 160.38 3.2M
2023-05-29 165.88 168.35 159.89 161.00 5.4M
2023-05-26 167.01 168.39 165.50 165.88 1.8M
2023-05-25 167.45 168.22 165.65 166.90 2.1M
2023-05-24 169.01 169.52 166.61 167.46 2.4M
2023-05-23 171.00 173.68 169.30 169.85 2.7M
2023-05-22 171.33 173.15 170.00 170.98 2.5M
2023-05-19 171.49 172.44 169.36 170.60 2.1M
2023-05-18 172.88 173.90 170.00 171.23 2.7M
2023-05-17 172.60 175.60 171.22 172.90 4.1M
2023-05-16 168.50 175.80 168.50 173.80 9.2M
2023-05-15 162.80 169.00 162.16 168.36 6.1M
2023-05-12 160.50 165.21 160.36 163.09 4.4M
2023-05-11 161.47 162.69 160.00 160.72 2.5M
2023-05-10 160.15 162.00 157.83 161.47 2.4M
2023-05-09 161.80 162.78 159.53 160.06 2.8M
2023-05-08 164.78 165.39 161.46 161.86 3.6M
2023-05-05 165.97 166.18 163.55 164.78 3.2M
2023-05-04 162.89 167.33 162.04 166.17 4.7M
2023-04-28 162.31 164.38 161.81 162.91 3.1M
2023-04-27 159.67 163.50 158.49 163.30 5.0M
2023-04-26 161.60 161.61 159.21 160.01 3.3M
2023-04-25 161.50 162.77 158.82 160.71 4.3M
2023-04-24 164.80 166.98 161.16 162.14 5.9M
2023-04-21 160.29 166.60 160.28 163.53 8.5M
2023-04-20 162.53 163.18 159.04 160.04 5.9M
2023-04-19 166.97 167.00 160.88 162.88 8.8M
2023-04-18 165.15 178.28 165.15 168.53 15.1M
2023-04-17 165.97 169.64 164.50 168.80 7.3M
2023-04-14 168.50 170.41 165.60 166.80 5.4M
2023-04-13 165.80 167.66 162.58 167.66 5.8M
2023-04-12 166.58 167.36 165.40 165.57 3.2M
2023-04-11 167.80 170.29 165.63 166.62 5.5M
2023-04-10 170.10 172.97 168.20 169.08 5.2M
2023-04-07 164.90 171.00 164.62 169.75 7.7M
2023-04-06 162.77 165.30 161.51 164.62 5.1M
2023-04-04 162.99 163.80 160.79 162.76 5.5M
2023-04-03 163.30 164.68 162.19 162.59 5.8M
2023-03-31 164.88 165.41 162.88 163.30 4.1M
2023-03-30 168.00 168.87 162.81 164.58 5.4M
2023-03-29 166.14 166.79 163.68 165.09 3.6M
2023-03-28 167.95 168.50 165.55 166.27 3.3M
2023-03-27 166.60 170.35 164.11 168.00 4.8M
2023-03-24 167.63 170.89 167.00 167.37 4.7M
2023-03-23 168.50 169.99 165.91 167.63 5.6M
2023-03-22 170.00 171.68 169.09 170.13 5.8M
2023-03-21 164.50 171.98 163.01 169.87 14.1M
2023-03-20 163.00 163.59 157.15 157.65 15.5M
2023-03-17 185.00 185.88 166.32 166.33 21.8M
2023-03-16 183.93 186.85 183.18 184.80 2.9M
2023-03-15 190.50 191.50 183.67 184.47 5.5M
2023-03-14 189.24 194.00 188.60 190.00 3.6M
2023-03-13 191.30 192.67 186.81 189.25 3.8M
2023-03-10 192.00 194.38 188.98 191.75 2.9M
2023-03-09 191.18 196.21 190.40 193.45 4.2M
2023-03-08 188.99 192.40 187.16 190.76 2.9M
2023-03-07 192.00 194.41 188.00 188.81 4.2M
2023-03-06 193.99 194.20 190.56 192.55 2.9M
2023-03-03 193.14 196.86 192.60 193.31 2.3M
2023-03-02 195.66 196.27 192.18 193.13 3.0M
2023-03-01 197.31 198.20 194.11 196.55 2.6M
2023-02-28 194.50 199.30 194.09 197.29 3.1M
2023-02-27 194.25 196.17 191.60 194.40 3.0M
2023-02-24 198.00 199.20 195.02 195.12 2.5M
2023-02-23 200.10 204.94 196.69 197.79 4.4M
2023-02-22 201.20 206.88 199.30 200.94 5.5M
2023-02-21 201.20 204.99 199.67 201.20 3.1M
2023-02-20 197.01 202.25 193.79 201.20 3.8M
2023-02-17 196.50 203.81 195.40 197.28 4.6M
2023-02-16 200.45 204.00 195.68 196.50 5.3M
2023-02-15 204.93 206.89 199.93 200.90 4.3M
2023-02-14 206.49 208.69 203.69 204.91 2.9M
2023-02-13 200.00 209.58 199.87 206.39 6.2M
2023-02-10 201.27 205.87 199.66 201.28 4.2M
2023-02-09 200.30 201.31 198.88 201.27 3.7M
2023-02-08 200.01 201.43 199.00 199.62 2.7M
2023-02-07 204.85 206.00 199.05 199.80 4.3M
2023-02-06 197.49 207.92 197.49 204.80 8.1M
2023-02-03 200.80 202.75 197.05 199.45 4.3M
2023-02-02 203.05 206.99 201.06 201.48 4.7M
2023-02-01 203.00 203.80 199.10 203.00 4.5M
2023-01-31 207.47 208.94 200.72 201.10 5.7M
2023-01-30 211.00 214.60 207.03 207.89 5.3M
2023-01-20 214.00 214.67 208.28 208.60 5.7M
2023-01-19 210.59 218.70 210.00 213.80 5.5M
2023-01-18 213.13 214.28 208.45 210.17 3.7M
2023-01-17 212.68 217.00 210.31 212.70 5.6M
2023-01-16 202.09 219.42 202.09 212.55 11.2M
2023-01-13 195.82 203.93 193.77 202.10 6.4M
2023-01-12 200.00 200.00 194.71 196.40 4.4M
2023-01-11 200.60 203.75 197.51 197.70 6.1M
2023-01-10 195.00 204.49 193.28 201.04 10.1M
2023-01-09 190.62 199.53 189.40 195.50 10.5M
2023-01-06 192.00 192.50 185.45 190.63 11.0M
2023-01-05 177.99 194.49 177.15 190.65 18.0M
2023-01-04 175.50 177.05 173.33 176.81 4.3M
2023-01-03 167.04 178.58 167.04 175.96 9.7M