Changgao Group A (002452)

002452
🏛️ China →
7.70
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
2023-12-29 6.95 7.12 6.93 7.10 14.8M
2023-12-28 6.63 7.01 6.61 6.97 13.8M
2023-12-27 6.59 6.67 6.49 6.66 5.1M
2023-12-26 6.65 6.71 6.55 6.59 7.3M
2023-12-25 6.74 6.77 6.63 6.73 7.2M
2023-12-22 6.75 6.80 6.64 6.71 7.1M
2023-12-21 6.64 6.76 6.48 6.76 8.1M
2023-12-20 6.68 6.75 6.62 6.65 6.2M
2023-12-19 6.62 6.69 6.55 6.67 5.6M
2023-12-18 6.83 6.83 6.59 6.62 9.0M
2023-12-15 6.85 6.87 6.75 6.78 4.5M
2023-12-14 6.90 6.93 6.81 6.83 4.0M
2023-12-13 6.84 6.93 6.78 6.84 5.1M
2023-12-12 6.83 6.85 6.76 6.84 5.0M
2023-12-11 6.72 6.83 6.65 6.81 7.1M
2023-12-08 6.83 6.88 6.73 6.73 5.3M
2023-12-07 6.88 6.90 6.78 6.83 6.7M
2023-12-06 6.86 6.94 6.81 6.90 6.1M
2023-12-05 6.98 7.01 6.85 6.86 5.7M
2023-12-04 7.01 7.06 6.97 6.98 6.4M
2023-12-01 7.05 7.06 6.97 7.02 5.2M
2023-11-30 7.15 7.17 6.95 7.04 9.0M
2023-11-29 7.15 7.22 7.13 7.17 5.6M
2023-11-28 7.09 7.19 7.07 7.17 5.4M
2023-11-27 7.03 7.16 7.03 7.12 6.1M
2023-11-24 7.15 7.15 7.01 7.05 5.4M
2023-11-23 7.08 7.16 7.05 7.14 5.0M
2023-11-22 7.17 7.28 7.10 7.13 8.4M
2023-11-21 7.23 7.23 7.15 7.17 6.5M
2023-11-20 7.17 7.21 7.14 7.21 6.6M
2023-11-17 7.02 7.17 7.00 7.16 6.8M
2023-11-16 7.12 7.12 7.02 7.03 6.5M
2023-11-15 7.02 7.18 6.99 7.14 10.5M
2023-11-14 7.03 7.03 6.97 6.98 4.5M
2023-11-13 6.95 7.03 6.93 7.02 7.3M
2023-11-10 7.00 7.00 6.89 6.92 6.0M
2023-11-09 7.02 7.03 6.95 6.95 6.7M
2023-11-08 7.04 7.08 6.93 6.98 10.8M
2023-11-07 7.08 7.09 6.99 7.06 9.0M
2023-11-06 7.00 7.13 6.99 7.07 10.4M
2023-11-03 6.95 7.05 6.92 6.99 7.1M
2023-11-02 7.11 7.11 6.91 6.92 7.7M
2023-11-01 7.03 7.12 6.97 7.07 7.3M
2023-10-31 7.08 7.17 6.97 7.02 7.2M
2023-10-30 6.98 7.09 6.91 7.07 10.8M
2023-10-27 7.05 7.05 6.76 7.03 18.6M
2023-10-26 6.68 6.97 6.61 6.95 9.8M
2023-10-25 6.69 6.83 6.67 6.73 7.7M
2023-10-24 6.64 6.70 6.55 6.66 7.5M
2023-10-23 6.70 6.74 6.58 6.64 8.9M
2023-10-20 6.64 6.85 6.62 6.70 6.2M
2023-10-19 6.77 6.84 6.62 6.66 6.3M
2023-10-18 6.97 6.97 6.74 6.78 7.0M
2023-10-17 7.04 7.04 6.91 6.96 4.6M
2023-10-16 7.08 7.08 6.96 7.01 5.1M
2023-10-13 7.08 7.12 7.03 7.09 4.0M
2023-10-12 7.10 7.10 7.00 7.08 4.1M
2023-10-11 7.09 7.12 6.98 7.07 5.8M
2023-10-10 6.97 7.09 6.95 7.06 7.8M
2023-10-09 6.92 7.00 6.91 6.98 4.9M
2023-09-28 6.85 6.95 6.85 6.94 6.4M
2023-09-27 6.86 6.90 6.75 6.80 4.8M
2023-09-26 6.90 6.94 6.79 6.80 5.7M
2023-09-25 6.84 6.99 6.81 6.93 8.8M
2023-09-22 6.56 6.87 6.54 6.86 8.3M
2023-09-21 6.62 6.65 6.56 6.58 3.2M
2023-09-20 6.70 6.74 6.60 6.62 3.3M
2023-09-19 6.79 6.79 6.66 6.69 3.9M
2023-09-18 6.69 6.80 6.63 6.76 4.5M
2023-09-15 6.71 6.76 6.63 6.68 3.4M
2023-09-14 6.80 6.83 6.68 6.73 4.0M
2023-09-13 6.89 6.92 6.77 6.83 4.2M
2023-09-12 6.89 6.91 6.84 6.88 3.7M
2023-09-11 6.88 6.90 6.79 6.90 4.7M
2023-09-08 6.84 6.91 6.80 6.84 3.8M
2023-09-07 6.97 6.99 6.83 6.85 4.2M
2023-09-06 6.96 6.98 6.92 6.97 4.7M
2023-09-05 6.95 7.02 6.94 6.96 4.3M
2023-09-04 6.90 7.01 6.82 6.98 6.2M
2023-09-01 6.93 7.01 6.82 6.88 6.0M
2023-08-31 6.94 7.03 6.84 6.91 6.6M
2023-08-30 6.77 7.11 6.77 6.95 11.3M
2023-08-29 6.52 6.85 6.51 6.77 9.8M
2023-08-28 6.65 6.82 6.56 6.60 12.8M
2023-08-25 6.53 6.57 6.37 6.43 7.1M
2023-08-24 6.61 6.64 6.50 6.54 5.1M
2023-08-23 6.72 6.73 6.55 6.56 4.1M
2023-08-22 6.74 6.79 6.56 6.72 6.7M
2023-08-21 6.82 6.90 6.65 6.71 8.8M
2023-08-18 6.87 6.96 6.81 6.82 4.0M
2023-08-17 6.78 6.89 6.75 6.86 4.4M
2023-08-16 6.84 6.89 6.76 6.78 5.5M
2023-08-15 6.96 7.03 6.85 6.87 4.6M
2023-08-14 6.91 6.99 6.83 6.95 5.9M
2023-08-11 7.13 7.15 6.94 6.95 5.4M
2023-08-10 6.99 7.15 6.98 7.14 6.1M
2023-08-09 7.12 7.16 6.97 6.99 6.9M
2023-08-08 7.18 7.21 7.10 7.12 5.9M
2023-08-07 7.34 7.34 7.12 7.16 5.2M
2023-08-04 7.25 7.32 7.22 7.31 5.9M
2023-08-03 7.35 7.35 7.21 7.25 5.3M
2023-08-02 7.24 7.40 7.17 7.35 9.8M
2023-08-01 7.22 7.28 7.05 7.26 8.4M
2023-07-31 7.19 7.27 7.16 7.23 6.3M
2023-07-28 7.06 7.19 7.00 7.15 7.6M
2023-07-27 7.16 7.28 7.08 7.10 5.5M
2023-07-26 7.28 7.34 7.15 7.17 7.5M
2023-07-25 7.37 7.47 7.22 7.32 7.1M
2023-07-24 7.23 7.42 7.14 7.32 5.5M
2023-07-21 7.35 7.35 7.23 7.26 4.9M
2023-07-20 7.49 7.52 7.30 7.33 8.0M
2023-07-19 7.52 7.66 7.45 7.51 8.2M
2023-07-18 7.58 7.61 7.48 7.54 6.8M
2023-07-17 7.47 7.70 7.38 7.60 11.7M
2023-07-14 7.58 7.63 7.40 7.47 9.1M
2023-07-13 7.58 7.69 7.53 7.62 12.0M
2023-07-12 7.54 7.64 7.51 7.54 9.9M
2023-07-11 7.48 7.55 7.41 7.53 9.2M
2023-07-10 7.46 7.62 7.41 7.48 12.3M
2023-07-07 7.48 7.55 7.30 7.35 12.6M
2023-07-06 7.45 7.54 7.29 7.45 29.3M
2023-07-05 7.61 7.73 7.46 7.50 13.0M
2023-07-04 7.56 7.67 7.46 7.63 14.9M
2023-07-03 7.37 7.79 7.37 7.51 28.1M
2023-06-30 7.18 7.43 7.11 7.36 19.3M
2023-06-29 7.06 7.23 7.00 7.19 14.6M
2023-06-28 6.95 7.11 6.84 7.08 10.8M
2023-06-27 6.85 7.00 6.83 6.96 6.9M
2023-06-26 6.89 6.98 6.79 6.85 9.9M
2023-06-21 7.05 7.15 6.87 6.92 11.2M
2023-06-20 7.17 7.19 6.98 7.07 12.0M
2023-06-19 7.13 7.21 7.08 7.15 11.6M
2023-06-16 7.21 7.29 7.09 7.17 18.4M
2023-06-15 6.92 7.27 6.85 7.26 31.1M
2023-06-14 7.14 7.19 6.84 6.87 18.0M
2023-06-13 6.99 7.10 6.96 7.08 15.3M
2023-06-12 6.72 7.08 6.66 6.98 25.3M
2023-06-09 6.45 6.90 6.45 6.72 20.7M
2023-06-08 6.47 6.47 6.33 6.41 5.5M
2023-06-07 6.50 6.53 6.44 6.47 5.0M
2023-06-06 6.74 6.74 6.48 6.50 10.7M
2023-06-05 6.78 6.80 6.71 6.75 5.6M
2023-06-02 6.76 6.90 6.75 6.78 7.3M
2023-06-01 6.74 6.95 6.73 6.78 8.6M
2023-05-31 6.80 6.83 6.70 6.75 5.4M
2023-05-30 6.65 6.85 6.65 6.85 9.8M
2023-05-29 6.83 6.84 6.60 6.67 7.5M
2023-05-26 6.87 6.91 6.70 6.82 9.9M
2023-05-25 6.70 6.94 6.70 6.90 11.4M
2023-05-24 6.74 6.88 6.61 6.76 8.7M
2023-05-23 6.99 7.20 6.69 6.69 16.8M
2023-05-22 6.80 7.27 6.80 6.93 24.1M
2023-05-19 6.67 6.82 6.60 6.81 10.1M
2023-05-18 6.69 6.74 6.62 6.70 5.8M
2023-05-17 6.50 6.73 6.48 6.72 13.5M
2023-05-16 6.56 6.69 6.50 6.53 8.5M
2023-05-15 6.46 6.53 6.41 6.52 5.9M
2023-05-12 6.53 6.57 6.45 6.49 6.2M
2023-05-11 6.59 6.65 6.52 6.57 6.7M
2023-05-10 6.48 6.68 6.37 6.61 8.6M
2023-05-09 6.58 6.63 6.41 6.46 9.3M
2023-05-08 6.49 6.66 6.49 6.60 7.2M
2023-05-05 6.66 6.68 6.43 6.48 8.2M
2023-05-04 6.69 6.78 6.65 6.65 7.3M
2023-04-28 6.62 6.75 6.26 6.72 19.5M
2023-04-27 6.76 6.88 6.66 6.87 12.0M
2023-04-26 6.58 6.76 6.49 6.75 11.8M
2023-04-25 6.59 6.64 6.25 6.58 13.2M
2023-04-24 6.50 6.80 6.44 6.57 8.8M
2023-04-21 6.61 7.00 6.54 6.57 22.5M
2023-04-20 6.74 6.74 6.56 6.58 13.0M
2023-04-19 6.88 6.89 6.73 6.75 9.8M
2023-04-18 6.88 6.99 6.85 6.89 7.6M
2023-04-17 6.89 6.92 6.82 6.90 6.4M
2023-04-14 6.85 6.90 6.83 6.88 6.0M
2023-04-13 6.86 6.93 6.82 6.88 6.9M
2023-04-12 6.90 6.92 6.82 6.86 10.0M
2023-04-11 6.90 6.93 6.78 6.92 10.3M
2023-04-10 6.62 7.02 6.62 6.90 30.0M
2023-04-07 6.41 6.70 6.40 6.62 12.1M
2023-04-06 6.35 6.52 6.30 6.42 10.3M
2023-04-04 6.53 6.53 6.35 6.36 11.1M
2023-04-03 6.45 6.54 6.44 6.53 5.5M
2023-03-31 6.51 6.52 6.42 6.46 7.8M
2023-03-30 6.56 6.60 6.45 6.47 5.8M
2023-03-29 6.67 6.72 6.52 6.55 5.6M
2023-03-28 6.70 6.90 6.62 6.64 13.8M
2023-03-27 6.51 6.75 6.48 6.70 11.5M
2023-03-24 6.49 6.57 6.42 6.51 5.5M
2023-03-23 6.55 6.55 6.45 6.49 5.0M
2023-03-22 6.52 6.57 6.48 6.55 5.5M
2023-03-21 6.46 6.53 6.39 6.53 5.1M
2023-03-20 6.39 6.47 6.26 6.46 7.4M
2023-03-17 6.38 6.42 6.35 6.37 3.7M
2023-03-16 6.49 6.50 6.32 6.34 5.3M
2023-03-15 6.47 6.59 6.45 6.51 5.1M
2023-03-14 6.58 6.58 6.36 6.42 6.4M
2023-03-13 6.57 6.62 6.50 6.55 3.7M
2023-03-10 6.69 6.69 6.54 6.57 7.2M
2023-03-09 6.73 6.75 6.67 6.69 4.1M
2023-03-08 6.72 6.76 6.67 6.71 4.7M
2023-03-07 6.87 6.91 6.65 6.68 8.4M
2023-03-06 6.89 6.92 6.81 6.86 5.6M
2023-03-03 6.90 7.00 6.85 6.89 7.6M
2023-03-02 6.99 7.02 6.82 6.84 10.1M
2023-03-01 7.06 7.08 6.95 7.00 8.3M
2023-02-28 6.96 7.11 6.96 7.04 9.9M
2023-02-27 6.86 7.19 6.81 6.98 12.6M
2023-02-24 6.94 6.99 6.85 6.90 5.3M
2023-02-23 6.97 7.02 6.91 6.98 6.4M
2023-02-22 7.00 7.07 6.95 6.97 6.4M
2023-02-21 7.07 7.11 6.98 7.03 7.6M
2023-02-20 6.98 7.09 6.92 7.09 9.0M
2023-02-17 7.05 7.08 7.00 7.01 7.0M
2023-02-16 7.27 7.30 6.94 7.02 15.3M
2023-02-15 7.24 7.31 7.16 7.30 14.2M
2023-02-14 7.19 7.28 7.11 7.22 11.1M
2023-02-13 7.20 7.24 7.10 7.18 11.3M
2023-02-10 7.22 7.30 7.15 7.20 9.7M
2023-02-09 7.18 7.31 7.09 7.23 16.2M
2023-02-08 7.06 7.27 7.06 7.20 24.2M
2023-02-07 6.92 7.11 6.87 7.08 15.1M
2023-02-06 6.88 6.96 6.86 6.92 7.2M
2023-02-03 6.94 6.95 6.78 6.88 10.0M
2023-02-02 6.96 7.06 6.94 6.95 11.7M
2023-02-01 6.93 6.97 6.90 6.95 12.8M
2023-01-31 6.92 6.96 6.85 6.94 8.5M
2023-01-30 6.96 7.02 6.87 6.92 19.6M
2023-01-20 6.47 6.88 6.43 6.81 26.1M
2023-01-19 6.41 6.47 6.37 6.43 6.7M
2023-01-18 6.45 6.47 6.39 6.44 5.3M
2023-01-17 6.47 6.52 6.40 6.41 6.1M
2023-01-16 6.39 6.50 6.34 6.45 6.6M
2023-01-13 6.46 6.47 6.29 6.35 6.1M
2023-01-12 6.45 6.51 6.40 6.43 5.5M
2023-01-11 6.46 6.53 6.39 6.41 6.3M
2023-01-10 6.55 6.55 6.43 6.48 6.8M
2023-01-09 6.62 6.68 6.48 6.54 11.3M
2023-01-06 6.44 6.69 6.41 6.62 15.2M
2023-01-05 6.30 6.47 6.23 6.45 9.9M
2023-01-04 6.42 6.45 6.27 6.30 7.1M
2023-01-03 6.21 6.47 6.16 6.42 10.0M