China Merchants Property Operation Service (001914)

001914
🏛️ China →
12.07
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 19.18 20.60 19.15 20.26 15.3M
2021-12-30 18.55 19.05 17.92 18.95 14.9M
2021-12-29 18.80 19.00 17.91 18.02 8.6M
2021-12-28 18.63 19.18 18.30 18.84 12.7M
2021-12-27 18.23 19.30 18.19 18.65 17.1M
2021-12-24 18.26 18.35 17.20 17.87 9.6M
2021-12-23 18.00 18.60 17.78 18.18 13.3M
2021-12-22 17.55 18.98 16.70 18.43 25.2M
2021-12-21 16.03 17.67 16.00 17.56 22.8M
2021-12-20 15.94 16.70 15.77 16.15 9.7M
2021-12-17 16.17 16.38 15.74 15.88 8.7M
2021-12-16 16.07 16.53 15.91 16.11 9.5M
2021-12-15 16.55 16.93 15.97 16.08 9.9M
2021-12-14 16.64 16.90 15.79 16.62 15.7M
2021-12-13 16.56 16.87 16.11 16.51 10.9M
2021-12-10 17.01 17.04 16.23 16.56 17.6M
2021-12-09 16.73 17.82 16.68 17.05 23.0M
2021-12-08 15.85 17.01 15.80 16.80 24.2M
2021-12-07 15.86 16.38 15.65 16.16 26.3M
2021-12-06 14.89 16.06 14.89 15.69 31.3M
2021-12-03 13.54 14.72 13.42 14.60 18.9M
2021-12-02 13.46 13.75 13.20 13.60 15.0M
2021-12-01 12.80 13.55 12.74 13.47 14.5M
2021-11-30 12.91 13.30 12.78 12.79 16.9M
2021-11-29 12.62 13.05 12.42 13.03 9.3M
2021-11-26 12.96 12.98 12.62 12.73 7.7M
2021-11-25 13.21 13.43 12.91 12.99 8.5M
2021-11-24 13.30 13.73 13.10 13.19 11.0M
2021-11-23 13.27 13.60 13.16 13.37 9.5M
2021-11-22 13.35 13.51 13.06 13.27 12.3M
2021-11-19 13.26 13.75 12.82 13.46 16.5M
2021-11-18 13.88 13.94 13.09 13.18 17.1M
2021-11-17 13.75 14.47 13.63 13.99 22.2M
2021-11-16 13.13 14.11 13.10 13.73 23.2M
2021-11-15 13.02 13.47 12.90 13.13 21.2M
2021-11-12 12.61 13.24 12.14 13.14 44.2M
2021-11-11 11.52 12.61 11.52 12.61 35.8M
2021-11-10 11.45 11.47 11.10 11.46 9.2M
2021-11-09 11.66 11.72 11.36 11.38 9.2M
2021-11-08 12.11 12.18 11.59 11.66 9.8M
2021-11-05 12.50 12.59 12.02 12.13 13.6M
2021-11-04 12.81 13.07 12.52 12.54 8.6M
2021-11-03 12.77 13.05 12.69 12.88 6.7M
2021-11-02 13.05 13.38 12.70 12.75 8.0M
2021-11-01 13.37 13.49 13.05 13.10 7.8M
2021-10-29 12.83 13.67 12.43 13.50 13.5M
2021-10-28 13.58 13.58 12.60 12.84 14.0M
2021-10-27 13.88 13.95 13.39 13.50 11.1M
2021-10-26 14.29 14.35 13.77 14.01 11.4M
2021-10-25 13.93 14.37 13.36 14.28 16.9M
2021-10-22 13.35 14.08 13.35 14.04 16.3M
2021-10-21 13.18 13.60 13.01 13.28 10.7M
2021-10-20 13.53 13.56 13.10 13.14 6.7M
2021-10-19 13.49 13.56 13.18 13.38 8.9M
2021-10-18 14.12 14.12 13.29 13.49 10.7M
2021-10-15 14.42 14.49 14.02 14.17 8.0M
2021-10-14 14.95 15.06 14.13 14.51 10.8M
2021-10-13 15.20 15.53 14.57 14.90 10.4M
2021-10-12 15.05 15.79 14.89 15.23 12.4M
2021-10-11 15.26 15.43 14.70 15.20 9.0M
2021-10-08 15.59 15.74 15.19 15.31 9.6M
2021-09-30 14.63 15.82 14.57 15.59 13.9M
2021-09-29 14.84 15.25 14.40 14.56 9.9M
2021-09-28 14.19 15.46 14.19 15.07 12.1M
2021-09-27 14.91 14.91 14.10 14.21 10.4M
2021-09-24 14.00 15.00 13.74 14.95 16.9M
2021-09-23 13.79 14.53 13.68 14.10 13.0M
2021-09-22 12.47 13.90 12.42 13.82 8.2M
2021-09-17 12.68 12.87 12.56 12.78 3.9M
2021-09-16 13.07 13.15 12.74 12.75 4.8M
2021-09-15 13.28 13.36 12.91 13.07 5.1M
2021-09-14 13.91 14.15 13.29 13.38 5.6M
2021-09-13 13.72 14.06 13.65 13.84 4.8M
2021-09-10 14.00 14.12 13.50 13.79 6.9M
2021-09-09 13.96 14.40 13.76 13.97 7.6M
2021-09-08 13.65 14.13 13.52 13.95 7.4M
2021-09-07 13.58 13.68 13.32 13.50 6.9M
2021-09-06 12.92 13.50 12.81 13.50 9.3M
2021-09-03 12.76 12.96 12.66 12.87 4.3M
2021-09-02 12.99 13.08 12.72 12.83 5.7M
2021-09-01 12.29 13.09 12.16 12.95 11.9M
2021-08-31 12.58 12.67 12.14 12.30 8.9M
2021-08-30 12.83 12.87 12.42 12.55 4.2M
2021-08-27 12.80 12.87 12.62 12.80 3.8M
2021-08-26 13.26 13.30 12.70 12.80 5.4M
2021-08-25 13.16 13.33 12.88 13.27 4.3M
2021-08-24 13.32 13.66 13.01 13.16 6.1M
2021-08-23 12.36 13.44 12.36 13.20 10.1M
2021-08-20 12.64 12.72 12.20 12.36 7.4M
2021-08-19 12.88 13.08 12.59 12.67 6.2M
2021-08-18 13.31 13.39 12.20 13.10 16.8M
2021-08-17 13.83 14.10 13.20 13.31 10.6M
2021-08-16 13.84 14.15 13.61 13.90 6.3M
2021-08-13 13.58 13.97 13.50 13.91 6.6M
2021-08-12 14.04 14.35 13.61 13.65 8.5M
2021-08-11 14.28 15.32 14.15 14.20 15.1M
2021-08-10 13.60 14.23 13.38 14.18 7.0M
2021-08-09 13.15 13.75 13.12 13.55 9.0M
2021-08-06 13.34 13.34 12.98 13.20 6.4M
2021-08-05 13.66 13.89 13.28 13.31 5.8M
2021-08-04 14.10 14.15 13.62 13.66 5.4M
2021-08-03 13.73 14.26 13.61 14.07 8.4M
2021-08-02 13.44 13.96 13.30 13.80 6.6M
2021-07-30 13.78 13.78 13.25 13.42 5.7M
2021-07-29 14.07 14.23 13.54 13.58 4.9M
2021-07-28 14.04 14.29 13.65 13.89 8.1M
2021-07-27 13.80 14.18 13.65 13.90 9.0M
2021-07-26 14.17 14.32 13.47 13.76 8.5M
2021-07-23 14.82 14.91 14.24 14.27 4.9M
2021-07-22 14.70 15.00 14.60 14.91 4.4M
2021-07-21 14.86 15.03 14.53 14.84 5.4M
2021-07-20 14.62 15.01 14.51 14.91 6.2M
2021-07-19 14.90 15.06 14.44 14.50 8.1M
2021-07-16 15.21 15.45 14.90 14.90 5.4M
2021-07-15 15.15 15.55 14.90 15.21 5.8M
2021-07-14 15.83 15.83 15.41 15.41 5.7M
2021-07-13 15.90 15.93 15.63 15.84 5.3M
2021-07-12 15.91 15.99 15.68 15.82 7.1M
2021-07-09 16.02 16.08 15.65 15.90 4.5M
2021-07-08 16.36 16.36 15.88 16.02 6.5M
2021-07-07 16.31 16.55 16.26 16.34 4.2M
2021-07-06 16.75 16.84 16.39 16.57 5.6M
2021-07-05 16.90 16.96 16.50 16.75 5.6M
2021-07-02 17.13 17.19 16.76 16.85 3.5M
2021-07-01 17.18 17.23 16.88 16.97 7.2M
2021-06-30 17.17 17.39 17.17 17.18 2.5M
2021-06-29 17.63 17.64 17.28 17.32 5.0M
2021-06-28 17.64 17.82 17.40 17.66 3.8M
2021-06-25 17.59 18.19 17.39 17.72 9.1M
2021-06-24 17.50 17.96 16.80 17.52 13.4M
2021-06-23 19.90 19.96 17.83 17.83 10.9M
2021-06-22 19.69 20.09 19.51 19.81 3.8M
2021-06-21 19.88 20.48 19.75 19.81 5.0M
2021-06-18 20.51 20.57 19.92 19.99 4.3M
2021-06-17 19.92 20.93 19.92 20.47 2.6M
2021-06-16 20.00 20.33 19.90 20.14 2.5M
2021-06-15 20.70 20.70 19.95 20.05 4.4M
2021-06-11 20.77 20.97 20.43 20.72 2.5M
2021-06-10 20.11 20.80 19.91 20.74 3.0M
2021-06-09 20.50 20.55 19.95 20.11 2.9M
2021-06-08 20.20 20.68 19.97 20.44 3.2M
2021-06-07 20.33 20.39 19.88 20.10 4.7M
2021-06-04 20.50 20.79 20.30 20.49 3.4M
2021-06-03 20.92 21.18 20.48 20.51 2.7M
2021-06-02 21.10 21.30 20.81 20.91 3.2M
2021-06-01 21.20 21.58 20.60 21.22 4.1M
2021-05-31 21.25 21.40 20.90 21.16 2.6M
2021-05-28 21.80 21.89 21.11 21.28 4.8M
2021-05-27 20.98 21.97 20.69 21.85 6.6M
2021-05-26 20.67 21.13 20.54 20.84 3.3M
2021-05-25 20.72 20.90 20.25 20.77 3.2M
2021-05-24 20.14 20.90 20.05 20.73 3.4M
2021-05-21 20.58 20.58 19.82 20.21 5.9M
2021-05-20 21.04 21.36 20.33 20.45 8.8M
2021-05-19 20.56 21.95 20.30 21.26 8.3M
2021-05-18 20.12 20.45 19.82 20.22 3.8M
2021-05-17 20.07 20.36 19.92 20.05 4.9M
2021-05-14 19.84 20.25 19.55 20.07 6.6M
2021-05-13 19.80 20.24 19.60 19.74 5.7M
2021-05-12 20.10 20.23 19.74 20.00 3.5M
2021-05-11 20.48 20.48 20.03 20.08 3.3M
2021-05-10 20.74 20.93 19.91 20.23 6.9M
2021-05-07 20.55 20.98 20.05 20.76 5.8M
2021-05-06 21.10 21.17 20.00 20.56 8.0M
2021-04-30 21.46 21.76 20.60 21.10 6.4M
2021-04-29 21.32 22.15 21.20 21.69 4.2M
2021-04-28 21.66 21.76 21.14 21.41 3.1M
2021-04-27 20.93 21.76 20.80 21.66 5.4M
2021-04-26 21.34 21.39 20.73 20.80 5.4M
2021-04-23 21.99 21.99 20.86 21.33 7.5M
2021-04-22 22.11 22.34 21.40 21.84 5.2M
2021-04-21 21.41 22.38 21.31 22.11 6.5M
2021-04-20 21.32 21.56 20.80 21.33 5.5M
2021-04-19 21.69 21.69 20.99 21.32 4.5M
2021-04-16 21.30 21.80 21.25 21.64 3.7M
2021-04-15 20.90 21.47 20.90 21.42 6.2M
2021-04-14 21.64 22.07 20.50 20.90 9.2M
2021-04-13 21.15 22.15 21.12 21.79 6.6M
2021-04-12 20.86 21.70 20.63 21.18 9.1M
2021-04-09 21.01 21.39 20.59 20.86 6.3M
2021-04-08 21.04 21.80 20.87 21.17 5.7M
2021-04-07 20.85 21.25 20.33 21.17 6.3M
2021-04-06 20.70 21.09 19.83 20.78 8.9M
2021-04-02 21.12 21.30 20.40 20.78 8.2M
2021-04-01 19.88 21.15 19.53 21.13 14.5M
2021-03-31 19.01 20.28 18.85 19.75 14.7M
2021-03-30 18.44 19.28 18.38 19.01 13.5M
2021-03-29 17.36 19.03 17.25 18.97 17.8M
2021-03-26 17.29 17.39 16.83 17.30 6.6M
2021-03-25 16.56 17.68 16.33 17.20 8.2M
2021-03-24 16.30 17.24 16.28 16.67 7.0M
2021-03-23 16.98 16.98 16.18 16.30 4.9M
2021-03-22 16.53 16.92 16.48 16.73 4.0M
2021-03-19 16.75 16.86 16.30 16.55 5.4M
2021-03-18 16.29 17.12 16.15 16.91 7.3M
2021-03-17 16.24 16.74 16.12 16.33 6.1M
2021-03-16 15.70 16.45 15.60 16.22 7.1M
2021-03-15 16.30 16.30 15.50 15.65 6.1M
2021-03-12 16.01 16.63 15.76 16.35 8.4M
2021-03-11 15.60 16.01 15.50 15.99 5.3M
2021-03-10 15.90 16.17 15.51 15.58 5.8M
2021-03-09 16.25 16.35 15.70 15.81 8.6M
2021-03-08 17.23 17.38 16.20 16.30 13.8M
2021-03-05 17.85 17.85 17.00 17.20 9.0M
2021-03-04 18.07 18.33 17.66 17.85 5.3M
2021-03-03 18.10 18.32 17.84 18.10 3.7M
2021-03-02 18.59 18.59 18.05 18.10 4.9M
2021-03-01 18.90 18.98 18.36 18.44 7.0M
2021-02-26 19.08 19.30 18.59 18.78 6.8M
2021-02-25 18.49 19.54 18.40 19.42 13.3M
2021-02-24 18.94 19.11 18.16 18.34 6.2M
2021-02-23 18.91 19.58 18.53 18.92 8.6M
2021-02-22 19.20 19.40 18.72 18.99 8.2M
2021-02-19 18.16 19.16 18.10 18.99 8.0M
2021-02-18 18.17 18.75 18.06 18.14 6.1M
2021-02-10 18.18 18.30 17.80 17.97 6.1M
2021-02-09 17.60 18.27 17.38 18.00 6.9M
2021-02-08 17.93 18.07 17.58 17.74 6.1M
2021-02-05 18.20 18.34 17.82 17.95 6.6M
2021-02-04 18.48 18.50 17.91 18.13 6.4M
2021-02-03 19.08 19.14 18.49 18.49 7.2M
2021-02-02 18.86 19.23 18.48 18.91 7.4M
2021-02-01 19.39 19.40 18.30 18.81 13.5M
2021-01-29 20.49 20.61 19.15 19.37 15.9M
2021-01-28 21.39 21.64 20.87 21.03 7.7M
2021-01-27 22.10 22.15 21.40 21.64 7.2M
2021-01-26 22.12 22.67 21.82 22.00 7.2M
2021-01-25 21.78 22.45 21.13 22.12 14.8M
2021-01-22 23.27 23.28 21.50 22.03 20.9M
2021-01-21 24.37 24.80 23.09 23.09 14.4M
2021-01-20 24.30 24.95 23.77 24.32 8.8M
2021-01-19 25.00 25.67 24.20 24.55 13.7M
2021-01-18 24.50 25.77 23.90 25.19 14.2M
2021-01-15 23.49 25.83 23.46 24.67 16.9M
2021-01-14 23.92 24.12 23.26 23.68 8.6M
2021-01-13 23.44 24.34 23.12 24.17 10.3M
2021-01-12 23.30 23.66 23.01 23.25 10.2M
2021-01-11 23.87 24.34 23.37 23.49 13.8M
2021-01-08 23.39 24.77 22.93 24.07 16.9M
2021-01-07 23.13 24.00 22.26 23.80 30.6M
2021-01-06 21.01 22.54 21.01 22.54 14.5M
2021-01-05 20.54 20.69 20.02 20.49 8.5M
2021-01-04 21.48 21.60 20.52 20.65 6.5M