Changshan A (000158)

000158
🏛️ China →
22.75
Última Actualización: 2025-09-29
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 6.90 6.96 6.87 6.92 14.7M
2021-12-30 6.82 7.01 6.81 6.92 16.9M
2021-12-29 6.93 6.95 6.82 6.88 17.7M
2021-12-28 6.95 7.03 6.91 6.96 19.4M
2021-12-27 7.23 7.24 6.92 6.94 40.7M
2021-12-24 7.36 7.55 7.13 7.21 57.2M
2021-12-23 7.11 7.21 7.06 7.09 28.0M
2021-12-22 6.88 7.32 6.84 7.13 48.5M
2021-12-21 6.68 6.88 6.68 6.87 16.7M
2021-12-20 6.96 7.00 6.74 6.75 30.4M
2021-12-17 7.11 7.11 7.00 7.01 19.9M
2021-12-16 7.08 7.13 7.04 7.13 19.7M
2021-12-15 7.14 7.22 7.06 7.10 28.3M
2021-12-14 6.95 7.15 6.92 7.15 38.0M
2021-12-13 6.95 7.04 6.94 6.98 16.8M
2021-12-10 7.04 7.05 6.92 6.95 27.2M
2021-12-09 7.05 7.09 7.00 7.06 20.8M
2021-12-08 7.00 7.11 6.97 7.06 19.6M
2021-12-07 7.02 7.06 6.96 6.98 18.5M
2021-12-06 7.08 7.15 6.98 6.99 29.9M
2021-12-03 7.14 7.21 7.06 7.11 27.5M
2021-12-02 7.33 7.56 7.10 7.10 60.7M
2021-12-01 7.30 7.40 7.20 7.29 60.7M
2021-11-30 7.03 7.29 7.02 7.17 55.6M
2021-11-29 7.00 7.09 6.96 6.99 25.4M
2021-11-26 7.06 7.25 6.96 7.14 40.0M
2021-11-25 7.11 7.29 7.04 7.13 49.5M
2021-11-24 7.02 7.15 6.96 7.11 34.9M
2021-11-23 6.94 7.16 6.87 7.06 42.7M
2021-11-22 6.90 6.97 6.85 6.95 23.8M
2021-11-19 6.84 6.97 6.83 6.91 23.0M
2021-11-18 7.05 7.18 6.87 6.87 33.8M
2021-11-17 6.96 7.10 6.95 7.04 22.3M
2021-11-16 7.07 7.14 7.01 7.02 27.4M
2021-11-15 6.96 7.16 6.96 7.09 37.5M
2021-11-12 6.90 7.04 6.86 6.94 28.8M
2021-11-11 6.90 7.07 6.84 6.96 43.3M
2021-11-10 7.14 7.20 6.89 6.95 63.3M
2021-11-09 6.63 7.33 6.61 7.17 95.0M
2021-11-08 6.62 6.66 6.46 6.66 30.3M
2021-11-05 6.49 6.72 6.46 6.69 42.9M
2021-11-04 6.45 6.55 6.44 6.48 19.5M
2021-11-03 6.36 6.52 6.34 6.48 19.8M
2021-11-02 6.55 6.63 6.33 6.38 25.0M
2021-11-01 6.49 6.63 6.42 6.55 20.2M
2021-10-29 6.38 6.53 6.29 6.49 23.0M
2021-10-28 6.54 6.75 6.34 6.49 33.0M
2021-10-27 6.90 6.91 6.61 6.62 38.7M
2021-10-26 7.15 7.15 6.90 6.96 36.9M
2021-10-25 7.05 7.23 6.87 7.17 32.6M
2021-10-22 7.25 7.41 7.16 7.16 26.7M
2021-10-21 7.33 7.49 7.24 7.25 34.0M
2021-10-20 7.35 7.45 7.21 7.43 44.0M
2021-10-19 7.11 7.40 7.05 7.28 35.6M
2021-10-18 7.07 7.16 6.96 7.10 25.0M
2021-10-15 7.25 7.26 6.98 7.06 38.9M
2021-10-14 7.36 7.36 7.22 7.28 20.7M
2021-10-13 7.33 7.44 7.21 7.37 23.3M
2021-10-12 7.60 7.60 7.27 7.35 37.8M
2021-10-11 7.56 7.73 7.51 7.62 39.0M
2021-10-08 7.43 7.76 7.43 7.63 47.9M
2021-09-30 7.27 7.47 7.27 7.39 33.4M
2021-09-29 7.51 7.52 7.21 7.22 47.3M
2021-09-28 7.74 7.77 7.20 7.60 60.1M
2021-09-27 8.08 8.37 7.86 7.91 105.3M
2021-09-24 7.92 8.29 7.68 7.75 96.8M
2021-09-23 7.35 8.14 7.31 7.92 110.3M
2021-09-22 7.28 7.48 7.20 7.40 43.4M
2021-09-17 7.79 7.87 7.32 7.47 78.4M
2021-09-16 8.07 8.32 7.80 7.86 119.2M
2021-09-15 8.29 8.62 8.01 8.16 205.5M
2021-09-14 7.28 7.91 7.27 7.91 62.6M
2021-09-13 7.38 7.42 7.16 7.19 49.8M
2021-09-10 7.31 7.45 7.21 7.44 60.2M
2021-09-09 7.39 7.46 7.30 7.30 58.0M
2021-09-08 7.31 7.51 7.26 7.50 77.6M
2021-09-07 7.22 7.36 7.16 7.32 58.3M
2021-09-06 7.02 7.24 6.96 7.22 59.0M
2021-09-03 7.06 7.30 7.01 7.07 66.5M
2021-09-02 7.19 7.19 6.93 7.06 70.2M
2021-09-01 7.09 7.39 6.87 7.36 84.2M
2021-08-31 7.30 7.49 7.08 7.12 62.7M
2021-08-30 7.49 7.78 7.34 7.37 77.5M
2021-08-27 7.20 7.31 7.08 7.17 38.1M
2021-08-26 7.46 7.49 7.20 7.22 42.2M
2021-08-25 7.51 7.56 7.39 7.42 34.2M
2021-08-24 7.65 7.68 7.48 7.51 35.6M
2021-08-23 7.57 7.68 7.48 7.63 33.2M
2021-08-20 7.48 7.56 7.30 7.51 34.7M
2021-08-19 7.58 7.65 7.44 7.52 33.5M
2021-08-18 7.52 7.61 7.38 7.54 43.5M
2021-08-17 7.81 7.87 7.45 7.47 58.5M
2021-08-16 7.94 7.97 7.82 7.85 35.0M
2021-08-13 8.09 8.15 7.90 7.94 49.1M
2021-08-12 8.20 8.40 8.12 8.18 52.9M
2021-08-11 8.33 8.35 8.17 8.19 42.7M
2021-08-10 8.38 8.60 8.22 8.33 65.3M
2021-08-09 8.11 8.33 7.99 8.26 52.7M
2021-08-06 8.14 8.26 8.01 8.10 45.8M
2021-08-05 8.24 8.27 8.03 8.09 50.4M
2021-08-04 8.18 8.44 8.15 8.29 46.5M
2021-08-03 8.36 8.48 8.22 8.25 50.9M
2021-08-02 8.22 8.48 8.10 8.41 57.5M
2021-07-30 8.31 8.70 8.28 8.39 78.3M
2021-07-29 8.06 8.30 8.00 8.21 62.9M
2021-07-28 8.20 8.33 7.80 7.90 82.1M
2021-07-27 8.68 8.77 8.31 8.34 74.5M
2021-07-26 8.80 8.97 8.23 8.50 86.9M
2021-07-23 9.49 9.54 8.86 8.90 94.2M
2021-07-22 9.45 9.56 9.31 9.41 59.6M
2021-07-21 9.27 9.55 9.23 9.47 78.1M
2021-07-20 9.20 9.53 9.01 9.25 70.9M
2021-07-19 9.25 9.74 9.09 9.36 71.5M
2021-07-16 9.57 9.79 9.33 9.36 75.5M
2021-07-15 10.01 10.01 9.50 9.57 92.5M
2021-07-14 10.05 10.43 9.99 10.12 83.8M
2021-07-13 10.57 10.65 10.15 10.20 110.4M
2021-07-12 10.02 10.86 9.88 10.63 165.8M
2021-07-09 9.60 10.20 9.44 10.06 128.2M
2021-07-08 9.88 10.06 9.71 9.76 94.5M
2021-07-07 9.82 9.99 9.68 9.86 99.8M
2021-07-06 9.92 10.47 9.80 10.06 142.6M
2021-07-05 10.14 10.14 9.75 9.91 104.8M
2021-07-02 10.02 10.59 9.66 10.18 159.0M
2021-07-01 11.46 11.49 10.34 10.34 163.4M
2021-06-30 11.40 11.70 11.20 11.49 108.0M
2021-06-29 11.97 12.47 11.50 11.52 145.7M
2021-06-28 11.43 12.34 11.23 12.05 163.1M
2021-06-25 11.40 12.00 11.02 11.43 164.6M
2021-06-24 11.80 12.68 11.61 11.77 185.2M
2021-06-23 12.00 12.20 11.51 11.97 188.5M
2021-06-22 12.70 13.18 12.00 12.27 247.6M
2021-06-21 12.30 13.27 11.92 12.57 314.8M
2021-06-18 11.50 12.13 11.44 12.13 163.7M
2021-06-17 9.92 11.03 9.79 11.03 137.7M
2021-06-16 10.11 10.52 9.87 10.03 154.6M
2021-06-15 10.80 11.20 10.20 10.27 202.3M
2021-06-11 11.25 11.98 11.03 11.29 270.1M
2021-06-10 10.68 11.98 10.55 11.56 327.0M
2021-06-09 10.15 11.19 9.81 10.99 260.7M
2021-06-08 10.50 11.03 10.03 10.17 291.4M
2021-06-07 9.38 10.27 9.08 10.27 226.0M
2021-06-04 9.52 9.94 9.27 9.34 163.0M
2021-06-03 10.62 10.89 9.61 9.71 220.6M
2021-06-02 10.97 10.97 10.11 10.40 227.2M
2021-06-01 10.21 11.35 10.10 10.94 289.5M
2021-05-31 10.00 10.52 9.86 10.52 271.3M
2021-05-28 8.52 9.56 8.27 9.56 262.6M
2021-05-27 8.48 8.89 8.48 8.69 142.1M
2021-05-26 8.90 9.32 8.54 8.57 231.8M
2021-05-25 8.40 8.91 8.05 8.79 228.2M
2021-05-24 7.64 8.32 7.60 8.10 167.0M
2021-05-21 7.40 7.83 7.21 7.78 127.8M
2021-05-20 7.49 7.93 7.44 7.56 124.4M
2021-05-19 7.82 7.96 7.53 7.59 170.1M
2021-05-18 7.71 8.43 7.36 8.12 219.4M
2021-05-17 8.60 8.98 7.81 7.86 262.1M
2021-05-14 8.00 8.66 7.60 8.16 299.9M
2021-05-13 7.87 7.87 7.87 7.87 16.1M
2021-05-12 7.05 7.15 6.91 7.15 56.1M
2021-05-11 6.30 6.60 6.22 6.50 82.5M
2021-05-10 6.15 6.63 6.04 6.60 126.8M
2021-05-07 5.78 6.24 5.78 6.03 68.2M
2021-05-06 5.59 5.84 5.57 5.80 39.1M
2021-04-30 5.56 5.78 5.52 5.68 32.4M
2021-04-29 5.67 5.83 5.60 5.68 44.5M
2021-04-28 5.55 5.83 5.43 5.75 65.2M
2021-04-27 5.69 5.91 5.57 5.64 64.7M
2021-04-26 5.90 5.97 5.63 5.69 122.8M
2021-04-23 6.17 6.60 6.00 6.26 168.4M
2021-04-22 5.47 6.02 5.37 6.00 113.3M
2021-04-21 5.86 5.86 5.45 5.47 71.5M
2021-04-20 5.34 5.87 5.34 5.87 40.6M
2021-04-19 5.21 5.60 5.21 5.34 45.3M
2021-04-16 4.98 5.15 4.93 5.14 22.6M
2021-04-15 4.90 4.98 4.86 4.96 11.9M
2021-04-14 4.93 4.95 4.84 4.94 10.2M
2021-04-13 5.00 5.00 4.90 4.92 12.2M
2021-04-12 4.99 5.05 4.96 4.96 10.6M
2021-04-09 5.00 5.04 4.95 5.01 9.8M
2021-04-08 5.06 5.12 5.00 5.00 12.7M
2021-04-07 5.03 5.08 4.98 5.07 13.5M
2021-04-06 4.98 5.05 4.97 5.03 10.9M
2021-04-02 4.98 5.01 4.94 4.98 9.8M
2021-04-01 5.01 5.02 4.93 4.98 9.3M
2021-03-31 4.92 5.03 4.88 5.01 14.0M
2021-03-30 4.99 5.01 4.90 4.92 14.9M
2021-03-29 5.16 5.21 4.99 5.01 25.3M
2021-03-26 5.12 5.31 5.07 5.19 24.6M
2021-03-25 5.01 5.22 4.95 5.13 24.5M
2021-03-24 5.06 5.10 4.97 4.97 13.6M
2021-03-23 5.11 5.13 4.97 5.06 17.9M
2021-03-22 5.07 5.17 5.06 5.10 11.7M
2021-03-19 5.05 5.14 5.02 5.10 12.8M
2021-03-18 5.18 5.19 5.07 5.09 13.3M
2021-03-17 5.25 5.31 5.16 5.19 12.9M
2021-03-16 5.13 5.26 5.10 5.23 15.2M
2021-03-15 5.12 5.20 5.05 5.09 13.2M
2021-03-12 5.24 5.26 5.11 5.14 12.1M
2021-03-11 5.17 5.26 5.10 5.24 12.6M
2021-03-10 5.37 5.38 5.16 5.17 16.2M
2021-03-09 5.53 5.54 5.25 5.32 19.9M
2021-03-08 5.65 5.72 5.48 5.51 19.3M
2021-03-05 5.55 5.71 5.55 5.64 12.6M
2021-03-04 5.68 5.74 5.59 5.62 12.7M
2021-03-03 5.79 5.80 5.62 5.71 14.0M
2021-03-02 5.86 5.89 5.71 5.81 19.1M
2021-03-01 5.54 5.85 5.53 5.76 26.1M
2021-02-26 5.51 5.61 5.45 5.52 16.7M
2021-02-25 5.69 5.69 5.50 5.56 14.1M
2021-02-24 5.64 5.73 5.57 5.63 15.1M
2021-02-23 5.70 5.77 5.57 5.60 19.3M
2021-02-22 5.66 5.83 5.65 5.68 28.2M
2021-02-19 5.35 5.66 5.30 5.64 25.4M
2021-02-18 5.08 5.39 5.08 5.30 20.4M
2021-02-10 4.98 5.05 4.93 5.00 10.3M
2021-02-09 4.81 4.98 4.81 4.95 13.3M
2021-02-08 4.84 4.88 4.74 4.82 11.2M
2021-02-05 4.94 5.03 4.79 4.82 10.5M
2021-02-04 5.06 5.09 4.86 4.94 13.7M
2021-02-03 5.12 5.12 4.96 5.01 12.6M
2021-02-02 5.15 5.24 5.06 5.09 12.0M
2021-02-01 5.31 5.39 5.14 5.16 16.5M
2021-01-29 5.39 5.52 5.27 5.29 22.8M
2021-01-28 5.16 5.25 5.14 5.21 11.3M
2021-01-27 5.19 5.35 5.16 5.19 12.7M
2021-01-26 5.25 5.39 5.18 5.20 12.8M
2021-01-25 5.55 5.59 5.29 5.30 21.7M
2021-01-22 5.80 5.80 5.53 5.55 18.2M
2021-01-21 5.69 5.80 5.61 5.75 14.0M
2021-01-20 5.84 5.84 5.67 5.69 14.2M
2021-01-19 5.67 5.91 5.63 5.82 19.8M
2021-01-18 5.62 5.75 5.58 5.69 13.8M
2021-01-15 5.68 5.84 5.62 5.65 14.8M
2021-01-14 5.53 5.82 5.53 5.69 18.4M
2021-01-13 5.72 5.73 5.53 5.60 19.2M
2021-01-12 5.76 5.91 5.69 5.74 16.9M
2021-01-11 5.93 6.05 5.80 5.83 17.3M
2021-01-08 5.59 6.04 5.46 5.90 34.9M
2021-01-07 5.88 5.88 5.50 5.59 30.2M
2021-01-06 6.16 6.16 5.84 5.88 28.6M
2021-01-05 6.17 6.28 6.11 6.17 15.0M
2021-01-04 6.21 6.32 6.13 6.23 18.1M