China Railway Materials (000927)

000927
🏛️ China →
2.61
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
2024-12-31 2.70 2.71 2.63 2.63 55.0M
2024-12-30 2.73 2.74 2.68 2.70 40.4M
2024-12-27 2.70 2.75 2.68 2.72 47.2M
2024-12-26 2.72 2.75 2.70 2.70 32.3M
2024-12-25 2.76 2.76 2.70 2.73 39.5M
2024-12-24 2.73 2.77 2.72 2.76 46.3M
2024-12-23 2.78 2.80 2.71 2.71 57.6M
2024-12-20 2.81 2.83 2.78 2.79 53.0M
2024-12-19 2.83 2.84 2.78 2.83 52.3M
2024-12-18 2.85 2.90 2.83 2.84 59.5M
2024-12-17 2.91 2.91 2.82 2.83 75.0M
2024-12-16 2.89 2.96 2.89 2.91 75.5M
2024-12-13 2.99 3.00 2.88 2.88 102.3M
2024-12-12 2.98 3.05 2.95 3.00 112.7M
2024-12-11 2.91 2.98 2.90 2.97 73.4M
2024-12-10 3.00 3.01 2.90 2.91 75.5M
2024-12-09 3.00 3.03 2.91 2.94 75.1M
2024-12-06 2.90 3.02 2.90 2.99 104.2M
2024-12-05 2.88 2.92 2.86 2.91 51.2M
2024-12-04 2.94 2.94 2.87 2.88 67.7M
2024-12-03 2.93 2.97 2.90 2.94 90.6M
2024-12-02 2.89 2.95 2.89 2.93 90.0M
2024-11-29 2.89 2.94 2.84 2.88 85.8M
2024-11-28 2.89 2.98 2.87 2.91 117.5M
2024-11-27 2.81 2.86 2.73 2.86 65.0M
2024-11-26 2.79 2.86 2.78 2.81 53.5M
2024-11-25 2.78 2.82 2.72 2.80 56.1M
2024-11-22 2.82 2.91 2.78 2.79 104.6M
2024-11-21 2.85 2.88 2.80 2.83 45.0M
2024-11-20 2.81 2.87 2.80 2.86 69.0M
2024-11-19 2.80 2.87 2.77 2.84 82.1M
2024-11-18 2.79 2.90 2.79 2.82 104.7M
2024-11-15 2.76 2.82 2.75 2.77 54.5M
2024-11-14 2.85 2.86 2.76 2.77 58.1M
2024-11-13 2.82 2.88 2.81 2.86 59.7M
2024-11-12 2.88 2.89 2.79 2.83 65.4M
2024-11-11 2.88 2.91 2.85 2.88 57.2M
2024-11-08 2.96 2.99 2.88 2.89 74.1M
2024-11-07 2.85 2.95 2.84 2.94 77.2M
2024-11-06 2.89 2.90 2.83 2.86 59.2M
2024-11-05 2.80 2.89 2.79 2.89 70.1M
2024-11-04 2.76 2.81 2.75 2.80 38.8M
2024-11-01 2.80 2.81 2.74 2.76 56.0M
2024-10-31 2.75 2.81 2.74 2.80 60.9M
2024-10-30 2.72 2.80 2.71 2.75 52.3M
2024-10-29 2.82 2.83 2.71 2.72 60.1M
2024-10-28 2.73 2.84 2.70 2.81 81.7M
2024-10-25 2.68 2.73 2.67 2.73 37.2M
2024-10-24 2.71 2.71 2.65 2.68 32.8M
2024-10-23 2.66 2.73 2.66 2.72 52.1M
2024-10-22 2.64 2.69 2.63 2.68 46.6M
2024-10-21 2.66 2.70 2.64 2.65 53.8M
2024-10-18 2.57 2.70 2.55 2.66 64.7M
2024-10-17 2.64 2.65 2.57 2.57 39.6M
2024-10-16 2.58 2.65 2.57 2.63 38.8M
2024-10-15 2.66 2.71 2.60 2.60 49.9M
2024-10-14 2.62 2.68 2.60 2.67 51.9M
2024-10-11 2.69 2.72 2.59 2.61 63.7M
2024-10-10 2.67 2.82 2.59 2.73 101.9M
2024-10-09 2.82 2.82 2.62 2.64 85.0M
2024-10-08 3.05 3.06 2.76 2.86 138.3M
2024-09-30 2.65 2.82 2.65 2.78 112.0M
2024-09-27 2.59 2.63 2.56 2.61 53.4M
2024-09-26 2.45 2.55 2.44 2.54 42.5M
2024-09-25 2.45 2.52 2.45 2.45 31.4M
2024-09-24 2.33 2.43 2.33 2.43 38.8M
2024-09-23 2.32 2.34 2.31 2.32 10.6M
2024-09-20 2.34 2.34 2.30 2.32 16.6M
2024-09-19 2.29 2.36 2.27 2.34 20.5M
2024-09-18 2.31 2.32 2.25 2.29 14.4M
2024-09-13 2.29 2.33 2.27 2.30 16.3M
2024-09-12 2.27 2.31 2.27 2.29 14.0M
2024-09-11 2.29 2.30 2.25 2.27 21.1M
2024-09-10 2.31 2.33 2.27 2.30 18.6M
2024-09-09 2.31 2.33 2.30 2.31 13.3M
2024-09-06 2.35 2.36 2.31 2.31 16.9M
2024-09-05 2.34 2.37 2.33 2.35 12.5M
2024-09-04 2.33 2.37 2.31 2.34 15.8M
2024-09-03 2.36 2.38 2.34 2.35 15.4M
2024-09-02 2.42 2.43 2.36 2.36 16.5M
2024-08-30 2.39 2.46 2.38 2.42 22.5M
2024-08-29 2.36 2.42 2.35 2.40 16.0M
2024-08-28 2.41 2.41 2.32 2.37 24.3M
2024-08-27 2.46 2.46 2.41 2.43 14.6M
2024-08-26 2.42 2.47 2.42 2.46 16.8M
2024-08-23 2.46 2.46 2.40 2.42 20.2M
2024-08-22 2.46 2.48 2.44 2.46 12.5M
2024-08-21 2.46 2.49 2.45 2.46 12.5M
2024-08-20 2.50 2.50 2.43 2.47 22.9M
2024-08-19 2.45 2.50 2.44 2.49 16.2M
2024-08-16 2.50 2.52 2.45 2.45 15.8M
2024-08-15 2.46 2.53 2.44 2.50 23.3M
2024-08-14 2.47 2.49 2.45 2.47 16.3M
2024-08-13 2.47 2.50 2.46 2.48 14.1M
2024-08-12 2.46 2.48 2.45 2.47 12.7M
2024-08-09 2.49 2.52 2.47 2.47 16.9M
2024-08-08 2.45 2.50 2.44 2.48 18.7M
2024-08-07 2.47 2.48 2.45 2.46 15.0M
2024-08-06 2.49 2.50 2.45 2.48 20.2M
2024-08-05 2.52 2.54 2.47 2.48 26.4M
2024-08-02 2.53 2.55 2.50 2.53 27.8M
2024-08-01 2.55 2.56 2.52 2.53 24.0M
2024-07-31 2.46 2.53 2.46 2.53 32.1M
2024-07-30 2.46 2.47 2.43 2.46 18.1M
2024-07-29 2.44 2.47 2.43 2.46 20.3M
2024-07-26 2.42 2.45 2.41 2.43 15.9M
2024-07-25 2.40 2.43 2.38 2.42 17.1M
2024-07-24 2.41 2.43 2.38 2.39 20.9M
2024-07-23 2.40 2.44 2.39 2.40 26.5M
2024-07-22 2.43 2.44 2.38 2.40 25.2M
2024-07-19 2.39 2.46 2.36 2.44 31.2M
2024-07-18 2.36 2.40 2.32 2.39 26.2M
2024-07-17 2.37 2.39 2.35 2.37 16.9M
2024-07-16 2.37 2.38 2.35 2.37 12.8M
2024-07-15 2.38 2.39 2.35 2.37 14.7M
2024-07-12 2.39 2.40 2.37 2.38 8.6M
2024-07-11 2.35 2.40 2.35 2.38 18.6M
2024-07-10 2.33 2.36 2.32 2.33 14.3M
2024-07-09 2.29 2.35 2.27 2.34 23.6M
2024-07-08 2.36 2.37 2.28 2.29 22.3M
2024-07-05 2.35 2.38 2.32 2.37 17.3M
2024-07-04 2.40 2.42 2.33 2.35 20.7M
2024-07-03 2.41 2.45 2.40 2.41 19.4M
2024-07-02 2.40 2.43 2.39 2.40 14.5M
2024-07-01 2.38 2.42 2.35 2.41 19.6M
2024-06-28 2.34 2.41 2.34 2.38 19.9M
2024-06-27 2.39 2.40 2.35 2.35 16.2M
2024-06-26 2.35 2.41 2.34 2.40 19.9M
2024-06-25 2.32 2.39 2.31 2.35 25.2M
2024-06-24 2.39 2.39 2.32 2.32 24.2M
2024-06-21 2.41 2.44 2.40 2.41 13.9M
2024-06-20 2.48 2.49 2.41 2.42 25.5M
2024-06-19 2.51 2.52 2.47 2.48 17.7M
2024-06-18 2.47 2.51 2.46 2.50 15.2M
2024-06-17 2.46 2.50 2.45 2.46 18.2M
2024-06-14 2.46 2.49 2.44 2.46 24.0M
2024-06-13 2.51 2.52 2.45 2.46 21.1M
2024-06-12 2.49 2.52 2.47 2.50 16.2M
2024-06-11 2.50 2.50 2.46 2.48 15.5M
2024-06-07 2.48 2.52 2.47 2.50 19.5M
2024-06-06 2.52 2.52 2.45 2.48 27.8M
2024-06-05 2.54 2.55 2.50 2.51 14.1M
2024-06-04 2.50 2.55 2.49 2.55 16.9M
2024-06-03 2.57 2.57 2.48 2.52 35.1M
2024-05-31 2.55 2.58 2.55 2.56 12.8M
2024-05-30 2.57 2.60 2.55 2.56 21.5M
2024-05-29 2.60 2.61 2.56 2.57 16.1M
2024-05-28 2.62 2.62 2.59 2.59 14.3M
2024-05-27 2.59 2.62 2.58 2.62 22.9M
2024-05-24 2.58 2.63 2.58 2.58 21.9M
2024-05-23 2.65 2.66 2.59 2.60 33.8M
2024-05-22 2.66 2.67 2.64 2.66 21.7M
2024-05-21 2.67 2.68 2.65 2.67 17.5M
2024-05-20 2.68 2.69 2.66 2.68 22.9M
2024-05-17 2.64 2.67 2.64 2.67 21.5M
2024-05-16 2.64 2.67 2.63 2.64 22.0M
2024-05-15 2.68 2.69 2.64 2.64 20.8M
2024-05-14 2.66 2.70 2.66 2.68 33.2M
2024-05-13 2.67 2.68 2.63 2.66 23.2M
2024-05-10 2.68 2.70 2.65 2.67 28.7M
2024-05-09 2.64 2.69 2.63 2.68 28.6M
2024-05-08 2.67 2.68 2.63 2.64 23.1M
2024-05-07 2.70 2.71 2.66 2.68 25.1M
2024-05-06 2.66 2.72 2.66 2.70 44.9M
2024-04-30 2.64 2.67 2.63 2.64 28.3M
2024-04-29 2.60 2.65 2.59 2.65 35.1M
2024-04-26 2.57 2.61 2.56 2.60 27.7M
2024-04-25 2.57 2.60 2.56 2.57 21.9M
2024-04-24 2.55 2.58 2.54 2.58 18.3M
2024-04-23 2.59 2.61 2.55 2.55 27.2M
2024-04-22 2.63 2.65 2.58 2.59 39.4M
2024-04-19 2.60 2.67 2.60 2.63 46.4M
2024-04-18 2.64 2.65 2.61 2.62 36.3M
2024-04-17 2.54 2.65 2.53 2.65 58.6M
2024-04-16 2.62 2.74 2.56 2.56 84.1M
2024-04-15 2.56 2.66 2.51 2.63 50.2M
2024-04-12 2.58 2.60 2.56 2.56 17.1M
2024-04-11 2.55 2.61 2.53 2.59 25.3M
2024-04-10 2.58 2.59 2.54 2.56 22.5M
2024-04-09 2.59 2.60 2.56 2.58 21.6M
2024-04-08 2.61 2.64 2.58 2.59 29.9M
2024-04-03 2.60 2.61 2.58 2.61 18.3M
2024-04-02 2.59 2.61 2.58 2.61 23.9M
2024-04-01 2.59 2.60 2.56 2.59 26.5M
2024-03-29 2.55 2.59 2.54 2.59 19.1M
2024-03-28 2.51 2.57 2.50 2.55 23.6M
2024-03-27 2.56 2.57 2.50 2.51 21.8M
2024-03-26 2.56 2.57 2.53 2.56 21.3M
2024-03-25 2.59 2.61 2.56 2.56 20.4M
2024-03-22 2.63 2.63 2.58 2.60 30.1M
2024-03-21 2.66 2.66 2.63 2.63 17.5M
2024-03-20 2.64 2.66 2.62 2.66 20.4M
2024-03-19 2.68 2.68 2.63 2.64 26.2M
2024-03-18 2.64 2.68 2.64 2.68 26.3M
2024-03-15 2.63 2.64 2.59 2.64 22.1M
2024-03-14 2.65 2.67 2.62 2.63 26.8M
2024-03-13 2.66 2.68 2.64 2.65 25.0M
2024-03-12 2.67 2.68 2.65 2.66 17.9M
2024-03-11 2.65 2.68 2.64 2.68 24.5M
2024-03-08 2.66 2.67 2.61 2.64 27.3M
2024-03-07 2.64 2.71 2.63 2.66 32.4M
2024-03-06 2.64 2.65 2.62 2.64 22.4M
2024-03-05 2.67 2.67 2.63 2.64 25.1M
2024-03-04 2.70 2.72 2.66 2.67 25.4M
2024-03-01 2.71 2.72 2.69 2.71 24.8M
2024-02-29 2.64 2.71 2.63 2.71 38.4M
2024-02-28 2.76 2.76 2.65 2.65 60.3M
2024-02-27 2.74 2.77 2.72 2.75 44.5M
2024-02-26 2.72 2.77 2.70 2.72 62.8M
2024-02-23 2.65 2.67 2.62 2.67 36.2M
2024-02-22 2.64 2.67 2.62 2.65 30.1M
2024-02-21 2.62 2.70 2.60 2.66 44.1M
2024-02-20 2.61 2.63 2.58 2.63 28.2M
2024-02-19 2.61 2.65 2.59 2.61 40.6M
2024-02-08 2.66 2.72 2.57 2.61 69.8M
2024-02-07 2.51 2.67 2.50 2.65 71.0M
2024-02-06 2.29 2.54 2.27 2.51 56.0M
2024-02-05 2.43 2.44 2.25 2.32 61.7M
2024-02-02 2.51 2.54 2.37 2.45 41.5M
2024-02-01 2.52 2.57 2.48 2.51 33.5M
2024-01-31 2.63 2.64 2.54 2.55 40.5M
2024-01-30 2.69 2.71 2.61 2.63 49.4M
2024-01-29 2.73 2.77 2.68 2.70 63.1M
2024-01-26 2.68 2.72 2.67 2.72 52.2M
2024-01-25 2.55 2.70 2.55 2.68 55.8M
2024-01-24 2.43 2.56 2.43 2.56 39.6M
2024-01-23 2.40 2.45 2.35 2.43 21.8M
2024-01-22 2.50 2.51 2.38 2.41 30.9M
2024-01-19 2.52 2.55 2.49 2.50 17.3M
2024-01-18 2.56 2.57 2.47 2.52 32.2M
2024-01-17 2.61 2.62 2.56 2.57 16.0M
2024-01-16 2.66 2.66 2.59 2.62 21.4M
2024-01-15 2.65 2.67 2.64 2.66 14.4M
2024-01-12 2.64 2.68 2.64 2.65 15.1M
2024-01-11 2.62 2.67 2.60 2.65 15.8M
2024-01-10 2.64 2.66 2.61 2.62 19.6M
2024-01-09 2.64 2.66 2.62 2.65 19.3M
2024-01-08 2.68 2.70 2.64 2.64 21.0M
2024-01-05 2.73 2.73 2.67 2.68 29.2M
2024-01-04 2.71 2.76 2.71 2.73 34.0M
2024-01-03 2.68 2.73 2.67 2.72 33.9M
2024-01-02 2.68 2.71 2.67 2.68 24.8M