China Railway Hi-tech (600528)

600528
🏛️ China →
8.28
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.19 8.22 8.19 8.20 622.8K
09:35 8.20 8.22 8.20 8.22 346.2K
09:40 8.22 8.25 8.21 8.25 550.0K
09:45 8.24 8.25 8.22 8.22 296.9K
09:50 8.22 8.22 8.21 8.21 179.3K
09:55 8.22 8.22 8.20 8.22 513.7K
10:00 8.22 8.22 8.21 8.22 571.2K
10:05 8.22 8.25 8.22 8.24 805.8K
10:10 8.25 8.27 8.24 8.26 824.9K
10:15 8.26 8.27 8.25 8.25 566.1K
10:20 8.25 8.26 8.24 8.25 447.3K
10:25 8.24 8.25 8.24 8.24 172.0K
10:30 8.25 8.26 8.24 8.25 251.0K
10:35 8.25 8.26 8.24 8.26 155.4K
10:40 8.26 8.28 8.26 8.26 601.5K
10:45 8.27 8.27 8.26 8.26 96.5K
10:50 8.27 8.27 8.25 8.26 121.5K
10:55 8.26 8.27 8.25 8.26 118.5K
11:00 8.26 8.26 8.25 8.25 183.6K
11:05 8.25 8.26 8.25 8.25 63.5K
11:10 8.25 8.26 8.25 8.26 59.2K
11:15 8.25 8.26 8.24 8.24 173.4K
11:20 8.24 8.25 8.23 8.24 176.5K
11:25 8.23 8.24 8.23 8.23 115.3K
13:00 8.23 8.24 8.22 8.23 203.8K
13:05 8.22 8.23 8.22 8.23 160.1K
13:10 8.23 8.24 8.22 8.23 105.7K
13:15 8.23 8.23 8.22 8.23 30.6K
13:20 8.23 8.23 8.22 8.22 144.2K
13:25 8.23 8.24 8.22 8.23 350.1K
13:30 8.23 8.23 8.22 8.22 167.2K
13:35 8.22 8.23 8.22 8.22 55.4K
13:40 8.22 8.24 8.22 8.23 141.8K
13:45 8.23 8.24 8.23 8.24 64.5K
13:50 8.24 8.24 8.22 8.23 176.7K
13:55 8.23 8.24 8.22 8.23 170.0K
14:00 8.22 8.23 8.22 8.22 140.3K
14:05 8.22 8.23 8.21 8.22 132.0K
14:10 8.23 8.23 8.21 8.21 138.8K
14:15 8.22 8.23 8.21 8.23 90.0K
14:20 8.22 8.23 8.21 8.21 180.0K
14:25 8.22 8.22 8.20 8.21 320.9K
14:30 8.22 8.22 8.21 8.22 266.0K
14:35 8.21 8.22 8.21 8.21 250.1K
14:40 8.21 8.21 8.20 8.21 314.2K
14:45 8.21 8.21 8.20 8.21 374.9K
14:50 8.20 8.21 8.20 8.20 351.4K
14:55 8.20 8.21 8.20 8.21 119.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 8.28 8.32 8.25 8.28 12.7M
2025-09-29 8.19 8.29 8.13 8.27 18.7M
2025-09-26 8.19 8.28 8.18 8.20 12.6M
2025-09-25 8.32 8.32 8.20 8.20 16.6M
2025-09-24 8.28 8.35 8.25 8.33 15.5M
2025-09-23 8.33 8.34 8.17 8.31 23.0M
2025-09-22 8.50 8.50 8.30 8.35 25.2M
2025-09-19 8.31 8.53 8.31 8.51 32.6M
2025-09-18 8.48 8.52 8.29 8.33 29.7M
2025-09-17 8.47 8.49 8.40 8.47 17.5M
2025-09-16 8.48 8.50 8.41 8.47 13.2M
2025-09-15 8.47 8.55 8.44 8.47 18.1M
2025-09-12 8.47 8.55 8.42 8.50 24.9M
2025-09-11 8.37 8.47 8.33 8.47 24.2M
2025-09-10 8.40 8.43 8.35 8.39 14.8M
2025-09-09 8.44 8.45 8.38 8.40 19.7M
2025-09-08 8.36 8.45 8.35 8.44 22.0M
2025-09-05 8.34 8.39 8.27 8.39 24.0M
2025-09-04 8.30 8.37 8.23 8.33 26.2M
2025-09-03 8.42 8.45 8.24 8.27 25.0M
2025-09-02 8.52 8.53 8.35 8.43 27.1M
2025-09-01 8.50 8.56 8.45 8.50 28.7M
2025-08-29 8.59 8.68 8.52 8.53 25.9M
2025-08-28 8.54 8.62 8.38 8.62 38.3M
2025-08-27 8.82 8.83 8.53 8.54 48.1M
2025-08-26 8.87 8.87 8.81 8.81 29.1M
2025-08-25 8.84 8.91 8.81 8.87 46.2M
2025-08-22 8.88 8.88 8.76 8.86 33.4M
2025-08-21 9.05 9.08 8.92 8.94 45.3M
2025-08-20 8.88 8.98 8.84 8.98 41.4M
2025-08-19 8.89 8.98 8.86 8.90 31.3M
2025-08-18 8.84 8.98 8.83 8.92 41.4M
2025-08-15 8.80 8.87 8.80 8.87 40.3M
2025-08-14 9.02 9.05 8.80 8.86 52.2M
2025-08-13 9.06 9.09 9.00 9.01 49.5M
2025-08-12 9.19 9.21 9.06 9.07 55.2M
2025-08-11 9.33 9.40 9.19 9.25 88.1M
2025-08-08 8.95 9.30 8.94 9.19 109.1M
2025-08-07 9.03 9.03 8.91 8.97 40.8M
2025-08-06 8.94 9.01 8.90 9.00 43.8M
2025-08-05 9.04 9.06 8.91 8.96 55.1M
2025-08-04 9.01 9.11 8.95 8.99 52.0M
2025-08-01 9.08 9.19 9.03 9.06 65.6M
2025-07-31 9.15 9.30 9.02 9.08 98.2M
2025-07-30 9.42 9.63 9.27 9.30 127.4M
2025-07-29 9.58 9.84 9.33 9.64 199.8M
2025-07-28 10.09 10.42 9.50 9.66 279.7M
2025-07-25 11.60 12.00 10.44 10.46 400.0M
2025-07-24 11.01 11.01 11.01 11.01 180.7M
2025-07-23 10.01 10.01 10.01 10.01 19.7M
2025-07-22 9.10 9.10 9.10 9.10 13.4M
2025-07-21 8.27 8.27 8.27 8.27 19.8M
2025-07-18 7.49 7.53 7.46 7.52 13.0M
2025-07-17 7.51 7.53 7.46 7.47 11.5M
2025-07-16 7.53 7.55 7.47 7.52 9.5M
2025-07-15 7.62 7.64 7.51 7.52 12.1M
2025-07-14 7.57 7.67 7.56 7.62 11.4M
2025-07-11 7.58 7.63 7.53 7.57 12.9M
2025-07-10 7.50 7.57 7.49 7.56 10.9M
2025-07-09 7.45 7.53 7.44 7.50 15.0M
2025-07-08 7.45 7.47 7.40 7.45 11.3M
2025-07-07 7.39 7.45 7.38 7.44 9.6M
2025-07-04 7.41 7.44 7.39 7.40 9.5M
2025-07-03 7.41 7.45 7.40 7.41 7.5M
2025-07-02 7.37 7.43 7.36 7.42 12.8M
2025-07-01 7.38 7.38 7.34 7.37 7.2M
2025-06-30 7.38 7.41 7.35 7.38 9.5M
2025-06-27 7.36 7.42 7.36 7.39 9.4M
2025-06-26 7.35 7.44 7.35 7.37 11.3M
2025-06-25 7.31 7.38 7.28 7.35 10.6M
2025-06-24 7.21 7.30 7.21 7.29 9.2M
2025-06-23 7.15 7.22 7.13 7.21 7.6M
2025-06-20 7.21 7.24 7.18 7.18 5.9M
2025-06-19 7.31 7.32 7.17 7.21 13.1M
2025-06-18 7.35 7.38 7.31 7.32 7.1M
2025-06-17 7.33 7.37 7.32 7.36 7.1M
2025-06-16 7.32 7.35 7.31 7.33 7.9M
2025-06-13 7.35 7.37 7.33 7.35 10.4M
2025-06-12 7.38 7.39 7.34 7.36 6.6M
2025-06-11 7.36 7.41 7.35 7.39 8.5M
2025-06-10 7.41 7.42 7.33 7.36 11.8M
2025-06-09 7.41 7.42 7.39 7.40 9.1M
2025-06-06 7.35 7.42 7.34 7.38 10.6M
2025-06-05 7.37 7.37 7.33 7.35 7.5M
2025-06-04 7.34 7.38 7.34 7.36 6.7M
2025-06-03 7.32 7.36 7.30 7.35 9.5M
2025-05-30 7.37 7.38 7.33 7.35 8.0M
2025-05-29 7.31 7.38 7.31 7.38 9.5M
2025-05-28 7.33 7.34 7.30 7.33 6.8M
2025-05-27 7.34 7.35 7.28 7.32 8.1M
2025-05-26 7.31 7.37 7.29 7.33 8.8M
2025-05-23 7.39 7.42 7.31 7.32 10.6M
2025-05-22 7.43 7.44 7.37 7.39 10.9M
2025-05-21 7.45 7.47 7.43 7.44 8.6M
2025-05-20 7.45 7.49 7.42 7.45 14.5M
2025-05-19 7.45 7.49 7.44 7.46 11.8M
2025-05-16 7.46 7.49 7.42 7.46 11.4M
2025-05-15 7.53 7.54 7.45 7.46 11.4M
2025-05-14 7.52 7.56 7.45 7.55 14.3M
2025-05-13 7.53 7.55 7.50 7.51 14.0M
2025-05-12 7.48 7.52 7.45 7.50 16.4M
2025-05-09 7.52 7.52 7.43 7.45 12.0M
2025-05-08 7.46 7.55 7.43 7.50 21.5M
2025-05-07 7.42 7.47 7.38 7.41 19.1M
2025-05-06 7.32 7.39 7.30 7.39 19.4M
2025-04-30 7.45 7.45 7.28 7.30 33.1M
2025-04-29 7.85 7.87 7.38 7.43 47.3M
2025-04-28 8.01 8.03 7.94 8.00 9.4M
2025-04-25 8.04 8.06 8.00 8.04 6.7M
2025-04-24 8.02 8.05 7.94 8.03 8.4M
2025-04-23 8.06 8.09 7.99 8.03 9.3M
2025-04-22 7.91 8.03 7.91 8.01 12.0M
2025-04-21 7.91 7.99 7.90 7.94 10.2M
2025-04-18 7.85 8.02 7.81 7.93 11.9M
2025-04-17 7.81 7.88 7.80 7.83 7.1M
2025-04-16 7.87 7.88 7.78 7.83 10.3M
2025-04-15 7.97 7.98 7.82 7.88 11.3M
2025-04-14 7.91 8.01 7.88 7.98 13.9M
2025-04-11 8.05 8.07 7.90 7.91 15.3M
2025-04-10 8.08 8.19 8.01 8.05 19.7M
2025-04-09 8.02 8.19 7.77 8.08 25.4M
2025-04-08 7.68 8.06 7.68 8.01 31.0M
2025-04-07 8.06 8.15 7.50 7.67 36.2M
2025-04-03 8.20 8.37 8.19 8.32 15.4M
2025-04-02 8.31 8.34 8.23 8.26 11.7M
2025-04-01 8.28 8.33 8.17 8.26 21.7M
2025-03-31 8.06 8.36 8.06 8.22 41.6M
2025-03-28 8.03 8.06 7.88 7.96 12.6M
2025-03-27 8.12 8.14 8.00 8.02 18.3M
2025-03-26 8.13 8.17 8.06 8.13 16.4M
2025-03-25 8.02 8.20 7.99 8.16 25.3M
2025-03-24 8.05 8.12 7.90 8.05 22.6M
2025-03-21 7.88 8.11 7.87 8.00 27.1M
2025-03-20 7.78 7.90 7.77 7.88 13.1M
2025-03-19 7.81 7.84 7.74 7.78 9.2M
2025-03-18 7.85 7.86 7.79 7.82 7.7M
2025-03-17 7.82 7.91 7.81 7.84 17.1M
2025-03-14 7.68 7.80 7.65 7.79 14.4M
2025-03-13 7.71 7.74 7.60 7.67 10.3M
2025-03-12 7.66 7.75 7.63 7.71 14.4M
2025-03-11 7.58 7.65 7.52 7.65 8.5M
2025-03-10 7.62 7.67 7.58 7.60 9.2M
2025-03-07 7.61 7.66 7.56 7.62 9.5M
2025-03-06 7.55 7.63 7.49 7.62 12.3M
2025-03-05 7.59 7.59 7.44 7.51 10.9M
2025-03-04 7.53 7.61 7.52 7.56 9.3M
2025-03-03 7.54 7.66 7.54 7.56 11.2M
2025-02-28 7.65 7.69 7.53 7.56 11.9M
2025-02-27 7.72 7.75 7.61 7.67 10.7M
2025-02-26 7.69 7.78 7.69 7.73 12.7M
2025-02-25 7.80 7.81 7.69 7.72 13.3M
2025-02-24 7.64 7.88 7.61 7.82 23.3M
2025-02-21 7.56 7.65 7.54 7.64 11.7M
2025-02-20 7.69 7.73 7.55 7.55 13.9M
2025-02-19 7.63 7.71 7.59 7.69 8.9M
2025-02-18 7.71 7.74 7.59 7.63 10.0M
2025-02-17 7.69 7.74 7.63 7.71 11.6M
2025-02-14 7.71 7.74 7.65 7.70 8.3M
2025-02-13 7.76 7.79 7.70 7.71 9.2M
2025-02-12 7.72 7.78 7.68 7.76 8.6M
2025-02-11 7.75 7.75 7.66 7.73 8.1M
2025-02-10 7.72 7.80 7.71 7.73 10.1M
2025-02-07 7.64 7.74 7.63 7.72 12.4M
2025-02-06 7.60 7.67 7.55 7.65 9.0M
2025-02-05 7.80 7.84 7.57 7.62 11.6M
2025-01-27 7.72 7.87 7.71 7.80 9.5M
2025-01-24 7.72 7.84 7.70 7.74 9.4M
2025-01-23 7.75 7.87 7.71 7.72 9.0M
2025-01-22 7.63 7.73 7.55 7.71 8.4M
2025-01-21 7.79 7.79 7.64 7.67 6.0M
2025-01-20 7.72 7.85 7.71 7.71 10.2M
2025-01-17 7.52 7.70 7.50 7.70 11.5M
2025-01-16 7.52 7.70 7.52 7.55 11.7M
2025-01-15 7.52 7.54 7.45 7.52 10.1M
2025-01-14 7.35 7.56 7.35 7.55 12.7M
2025-01-13 7.31 7.40 7.27 7.36 10.8M
2025-01-10 7.44 7.45 7.32 7.33 8.7M
2025-01-09 7.49 7.49 7.37 7.44 9.6M
2025-01-08 7.63 7.64 7.35 7.51 13.8M
2025-01-07 7.70 7.70 7.54 7.62 10.3M
2025-01-06 7.65 7.72 7.60 7.70 11.9M
2025-01-03 7.73 7.87 7.60 7.68 15.2M
2025-01-02 8.05 8.07 7.66 7.73 22.9M