China Resources and Environment (600217)

600217
🏛️ China →
4.18
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
2021-12-31 7.70 7.96 7.57 7.57 47.7M
2021-12-30 7.61 7.95 7.34 7.85 63.6M
2021-12-29 7.12 7.79 6.92 7.58 74.8M
2021-12-28 7.13 7.36 7.02 7.09 46.6M
2021-12-27 6.90 7.52 6.81 7.29 85.7M
2021-12-24 7.08 7.40 6.80 6.97 121.9M
2021-12-23 6.31 7.11 6.25 7.11 156.6M
2021-12-22 6.18 6.63 6.08 6.46 140.8M
2021-12-21 5.94 6.10 5.82 6.03 26.3M
2021-12-20 5.98 6.20 5.88 5.98 43.8M
2021-12-17 5.83 6.08 5.82 5.95 35.9M
2021-12-16 5.77 6.03 5.72 5.87 40.6M
2021-12-15 5.68 5.85 5.59 5.77 22.8M
2021-12-14 5.77 5.77 5.65 5.74 14.1M
2021-12-13 5.81 5.86 5.69 5.78 22.5M
2021-12-10 5.64 5.90 5.58 5.85 33.2M
2021-12-09 5.67 5.79 5.62 5.66 18.4M
2021-12-08 5.63 5.81 5.48 5.73 28.4M
2021-12-07 5.69 5.75 5.49 5.61 26.1M
2021-12-06 5.69 5.90 5.66 5.69 34.2M
2021-12-03 5.51 5.81 5.43 5.68 35.3M
2021-12-02 5.57 5.59 5.43 5.48 20.4M
2021-12-01 5.36 5.62 5.27 5.54 45.8M
2021-11-30 5.19 5.37 5.19 5.31 22.7M
2021-11-29 5.17 5.22 5.15 5.20 13.9M
2021-11-26 5.21 5.32 5.15 5.27 22.3M
2021-11-25 5.21 5.24 5.19 5.21 10.1M
2021-11-24 5.20 5.24 5.17 5.23 11.1M
2021-11-23 5.24 5.25 5.18 5.22 9.0M
2021-11-22 5.23 5.27 5.19 5.23 9.9M
2021-11-19 5.16 5.24 5.15 5.23 12.7M
2021-11-18 5.19 5.29 5.18 5.21 14.3M
2021-11-17 5.16 5.24 5.14 5.19 10.7M
2021-11-16 5.25 5.26 5.14 5.17 12.1M
2021-11-15 5.23 5.26 5.18 5.25 11.6M
2021-11-12 5.23 5.26 5.14 5.22 12.5M
2021-11-11 5.17 5.25 5.17 5.23 10.9M
2021-11-10 5.19 5.20 5.08 5.18 8.2M
2021-11-09 5.18 5.23 5.13 5.19 7.9M
2021-11-08 5.06 5.28 5.06 5.20 16.2M
2021-11-05 5.08 5.09 5.03 5.05 7.1M
2021-11-04 5.06 5.10 5.04 5.09 6.2M
2021-11-03 5.11 5.14 5.03 5.08 9.0M
2021-11-02 5.13 5.20 5.07 5.14 13.7M
2021-11-01 5.14 5.20 5.10 5.14 8.9M
2021-10-29 5.03 5.16 5.02 5.13 10.0M
2021-10-28 5.00 5.17 4.98 5.04 11.6M
2021-10-27 5.01 5.06 4.90 5.05 12.3M
2021-10-26 5.05 5.10 5.00 5.03 11.0M
2021-10-25 5.05 5.13 5.00 5.10 6.6M
2021-10-22 5.10 5.15 5.05 5.06 9.1M
2021-10-21 5.14 5.16 5.07 5.11 9.4M
2021-10-20 5.22 5.24 5.13 5.14 11.1M
2021-10-19 5.20 5.23 5.16 5.22 8.9M
2021-10-18 5.18 5.24 5.13 5.19 9.2M
2021-10-15 5.19 5.23 5.14 5.16 8.3M
2021-10-14 5.19 5.25 5.10 5.21 10.4M
2021-10-13 5.22 5.25 5.07 5.20 13.2M
2021-10-12 5.32 5.37 5.11 5.23 18.9M
2021-10-11 5.43 5.47 5.17 5.33 21.3M
2021-10-08 5.40 5.53 5.30 5.42 19.0M
2021-09-30 5.33 5.38 5.23 5.29 15.4M
2021-09-29 5.42 5.49 5.24 5.30 21.4M
2021-09-28 5.45 5.59 5.29 5.51 27.7M
2021-09-27 6.02 6.02 5.40 5.43 59.7M
2021-09-24 6.14 6.16 5.95 6.00 69.5M
2021-09-23 5.69 6.24 5.66 6.24 84.9M
2021-09-22 5.60 5.73 5.58 5.67 28.7M
2021-09-17 5.80 5.90 5.55 5.78 27.6M
2021-09-16 6.05 6.06 5.81 5.82 32.0M
2021-09-15 6.00 6.08 5.96 6.01 22.2M
2021-09-14 6.20 6.20 5.99 6.04 32.1M
2021-09-13 6.00 6.23 5.93 6.21 47.2M
2021-09-10 6.20 6.29 5.92 5.99 50.1M
2021-09-09 6.01 6.35 5.97 6.26 53.6M
2021-09-08 6.13 6.15 5.97 6.04 35.2M
2021-09-07 5.96 6.12 5.89 6.10 48.5M
2021-09-06 6.07 6.18 5.89 5.96 30.3M
2021-09-03 6.07 6.21 5.85 6.05 56.5M
2021-09-02 6.00 6.09 5.91 6.06 58.2M
2021-09-01 5.83 6.15 5.69 6.07 93.7M
2021-08-31 5.75 5.97 5.65 5.83 55.7M
2021-08-30 5.83 6.14 5.75 5.77 81.4M
2021-08-27 5.57 6.05 5.56 5.79 91.0M
2021-08-26 5.39 5.75 5.37 5.50 35.9M
2021-08-25 5.35 5.40 5.27 5.38 18.6M
2021-08-24 5.53 5.56 5.32 5.39 37.6M
2021-08-23 5.45 5.70 5.40 5.69 22.4M
2021-08-20 5.44 5.47 5.36 5.46 14.7M
2021-08-19 5.61 5.61 5.39 5.47 28.9M
2021-08-18 5.50 5.68 5.48 5.57 22.1M
2021-08-17 5.60 5.78 5.49 5.51 26.7M
2021-08-16 5.75 5.79 5.58 5.64 19.8M
2021-08-13 5.55 5.82 5.55 5.74 28.4M
2021-08-12 5.64 5.65 5.54 5.58 18.6M
2021-08-11 5.50 5.67 5.48 5.60 20.4M
2021-08-10 5.44 5.57 5.43 5.51 20.3M
2021-08-09 5.43 5.52 5.35 5.46 21.5M
2021-08-06 5.20 5.45 5.19 5.45 26.6M
2021-08-05 5.26 5.37 5.19 5.22 15.0M
2021-08-04 5.11 5.25 5.09 5.22 12.1M
2021-08-03 5.16 5.22 5.11 5.12 7.5M
2021-08-02 5.05 5.19 5.02 5.17 10.4M
2021-07-30 5.07 5.14 5.03 5.05 8.7M
2021-07-29 5.03 5.14 4.96 5.09 9.8M
2021-07-28 5.05 5.09 4.76 4.98 12.8M
2021-07-27 5.35 5.39 5.06 5.07 18.3M
2021-07-26 5.34 5.50 5.28 5.35 18.6M
2021-07-23 5.30 5.43 5.26 5.33 14.7M
2021-07-22 5.27 5.36 5.22 5.33 15.3M
2021-07-21 5.21 5.28 5.16 5.26 11.5M
2021-07-20 5.17 5.23 5.17 5.21 4.8M
2021-07-19 5.28 5.28 5.16 5.22 8.6M
2021-07-16 5.27 5.33 5.26 5.28 10.5M
2021-07-15 5.32 5.36 5.21 5.30 15.4M
2021-07-14 5.38 5.38 5.28 5.29 12.8M
2021-07-13 5.23 5.43 5.18 5.38 30.4M
2021-07-12 5.27 5.27 5.18 5.23 18.3M
2021-07-09 5.03 5.35 4.96 5.26 28.4M
2021-07-08 5.15 5.26 5.09 5.09 23.3M
2021-07-07 5.02 5.14 4.96 5.12 15.9M
2021-07-06 4.87 4.93 4.76 4.93 9.9M
2021-07-05 4.89 4.90 4.79 4.86 9.2M
2021-07-02 5.00 5.02 4.89 4.92 8.7M
2021-07-01 5.08 5.09 5.00 5.00 6.6M
2021-06-30 5.09 5.10 5.06 5.08 6.4M
2021-06-29 5.09 5.13 5.06 5.09 7.2M
2021-06-28 5.05 5.15 5.02 5.09 11.8M
2021-06-25 5.03 5.04 4.99 5.03 6.1M
2021-06-24 5.11 5.11 5.00 5.03 8.7M
2021-06-23 5.07 5.14 5.07 5.10 5.6M
2021-06-22 5.06 5.09 5.04 5.07 4.7M
2021-06-21 5.01 5.07 4.99 5.05 5.6M
2021-06-18 4.95 5.02 4.95 5.01 5.9M
2021-06-17 4.97 5.03 4.95 4.95 6.9M
2021-06-16 5.00 5.01 4.97 4.97 5.3M
2021-06-15 5.07 5.08 4.98 4.99 9.3M
2021-06-11 5.10 5.13 5.07 5.07 6.3M
2021-06-10 5.14 5.15 5.07 5.11 10.0M
2021-06-09 5.09 5.13 5.08 5.11 6.9M
2021-06-08 5.15 5.19 5.09 5.11 11.0M
2021-06-07 5.29 5.31 5.10 5.12 20.7M
2021-06-04 5.30 5.34 5.26 5.29 9.5M
2021-06-03 5.31 5.36 5.26 5.32 12.6M
2021-06-02 5.42 5.43 5.27 5.30 18.5M
2021-06-01 5.45 5.46 5.37 5.44 13.0M
2021-05-31 5.44 5.51 5.36 5.46 14.0M
2021-05-28 5.50 5.54 5.41 5.44 16.7M
2021-05-27 5.39 5.58 5.34 5.50 25.5M
2021-05-26 5.35 5.45 5.34 5.38 14.1M
2021-05-25 5.31 5.46 5.28 5.37 17.1M
2021-05-24 5.25 5.34 5.22 5.31 10.9M
2021-05-21 5.25 5.27 5.21 5.24 8.9M
2021-05-20 5.30 5.30 5.21 5.25 11.9M
2021-05-19 5.29 5.40 5.24 5.34 18.0M
2021-05-18 5.34 5.34 5.22 5.32 16.3M
2021-05-17 5.45 5.46 5.29 5.32 22.5M
2021-05-14 5.35 5.55 5.34 5.48 37.9M
2021-05-13 5.28 5.36 5.23 5.27 16.1M
2021-05-12 5.31 5.36 5.23 5.31 18.3M
2021-05-11 5.35 5.42 5.25 5.38 19.6M
2021-05-10 5.38 5.39 5.20 5.37 27.8M
2021-05-07 5.04 5.49 5.01 5.29 41.7M
2021-05-06 5.04 5.08 4.98 4.99 12.7M
2021-04-30 5.08 5.21 5.00 5.03 14.2M
2021-04-29 4.99 5.22 4.95 5.11 17.1M
2021-04-28 5.09 5.12 4.95 4.96 14.6M
2021-04-27 5.11 5.18 5.09 5.11 6.6M
2021-04-26 5.24 5.24 5.10 5.10 7.8M
2021-04-23 5.21 5.27 5.08 5.22 10.7M
2021-04-22 5.20 5.24 5.17 5.19 6.7M
2021-04-21 5.22 5.26 5.16 5.19 5.9M
2021-04-20 5.22 5.28 5.22 5.22 6.5M
2021-04-19 5.21 5.32 5.19 5.25 11.4M
2021-04-16 5.12 5.20 5.12 5.18 5.8M
2021-04-15 5.18 5.18 5.10 5.13 7.2M
2021-04-14 5.09 5.20 5.09 5.18 6.5M
2021-04-13 5.24 5.25 5.08 5.10 13.3M
2021-04-12 5.26 5.31 5.23 5.24 9.7M
2021-04-09 5.25 5.34 5.21 5.25 9.8M
2021-04-08 5.41 5.47 5.24 5.25 18.3M
2021-04-07 5.36 5.49 5.33 5.41 20.8M
2021-04-06 5.35 5.40 5.28 5.36 13.4M
2021-04-02 5.46 5.50 5.32 5.35 23.1M
2021-04-01 5.44 5.60 5.39 5.51 21.7M
2021-03-31 5.47 5.57 5.31 5.52 33.3M
2021-03-30 5.85 5.85 5.48 5.54 30.7M
2021-03-29 5.93 5.98 5.70 5.79 32.8M
2021-03-26 5.63 6.10 5.62 5.91 59.9M
2021-03-25 5.76 5.78 5.40 5.55 46.8M
2021-03-24 5.75 6.46 5.72 5.87 60.1M
2021-03-23 5.98 6.00 5.75 5.87 30.4M
2021-03-22 5.80 6.04 5.76 5.97 33.9M
2021-03-19 5.62 5.90 5.60 5.81 22.8M
2021-03-18 5.72 5.82 5.67 5.71 23.5M
2021-03-17 5.84 5.92 5.65 5.78 28.8M
2021-03-16 5.82 6.02 5.76 5.81 42.9M
2021-03-15 5.73 5.91 5.59 5.86 35.8M
2021-03-12 5.65 5.90 5.52 5.76 39.7M
2021-03-11 5.25 5.70 5.25 5.54 30.1M
2021-03-10 5.38 5.41 5.22 5.23 14.6M
2021-03-09 5.52 5.63 5.24 5.37 24.4M
2021-03-08 5.63 5.80 5.55 5.55 23.9M
2021-03-05 5.84 5.92 5.55 5.64 31.5M
2021-03-04 5.56 6.05 5.47 5.95 57.8M
2021-03-03 5.37 5.66 5.27 5.61 25.3M
2021-03-02 5.35 5.43 5.25 5.36 21.1M
2021-03-01 5.14 5.30 5.12 5.28 17.5M
2021-02-26 5.03 5.17 5.00 5.08 8.3M
2021-02-25 5.15 5.32 5.07 5.08 10.4M
2021-02-24 5.09 5.15 5.05 5.10 9.5M
2021-02-23 5.19 5.20 5.06 5.09 13.1M
2021-02-22 5.03 5.26 4.98 5.12 26.3M
2021-02-19 4.63 5.05 4.61 4.92 22.4M
2021-02-18 4.52 4.65 4.52 4.62 14.8M
2021-02-10 4.53 4.54 4.43 4.48 15.7M
2021-02-09 4.58 4.58 4.43 4.52 18.3M
2021-02-08 4.50 4.58 4.41 4.53 16.7M
2021-02-05 4.67 4.76 4.48 4.50 7.4M
2021-02-04 4.76 4.78 4.61 4.66 5.0M
2021-02-03 4.89 4.89 4.69 4.79 7.8M
2021-02-02 4.90 4.93 4.85 4.90 4.7M
2021-02-01 4.81 4.92 4.77 4.91 5.4M
2021-01-29 4.97 5.03 4.80 4.87 9.5M
2021-01-28 5.04 5.11 4.98 4.99 6.6M
2021-01-27 5.06 5.11 5.02 5.07 4.6M
2021-01-26 5.14 5.18 5.04 5.06 8.3M
2021-01-25 5.26 5.26 5.13 5.14 10.5M
2021-01-22 5.26 5.28 5.12 5.28 12.1M
2021-01-21 5.26 5.31 5.20 5.25 8.2M
2021-01-20 5.32 5.37 5.22 5.25 8.5M
2021-01-19 5.41 5.44 5.32 5.34 6.8M
2021-01-18 5.32 5.48 5.32 5.41 7.1M
2021-01-15 5.28 5.42 5.27 5.36 6.4M
2021-01-14 5.36 5.47 5.28 5.30 9.3M
2021-01-13 5.32 5.48 5.17 5.45 17.7M
2021-01-12 5.27 5.39 5.22 5.32 10.5M
2021-01-11 5.58 5.65 5.26 5.32 21.0M
2021-01-08 5.66 5.79 5.52 5.57 18.6M
2021-01-07 5.87 5.89 5.61 5.66 21.6M
2021-01-06 6.05 6.05 5.83 5.90 37.7M
2021-01-05 5.63 6.24 5.63 6.17 66.9M
2021-01-04 5.59 5.72 5.52 5.67 24.5M