China Vanke A (000002)

000002
🏛️ China →
6.89
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 6.75 6.78 6.75 6.76 5,868.8K
09:35 6.76 6.76 6.73 6.75 4,997.5K
09:40 6.76 6.77 6.75 6.77 1,987.0K
09:45 6.77 6.78 6.75 6.75 4,053.9K
09:50 6.76 6.78 6.75 6.76 2,424.2K
09:55 6.77 6.77 6.75 6.75 3,932.0K
10:00 6.75 6.82 6.75 6.82 5,287.8K
10:05 6.82 6.85 6.81 6.85 8,654.5K
10:10 6.85 6.85 6.82 6.82 2,427.5K
10:15 6.82 6.87 6.82 6.87 6,000.2K
10:20 6.86 6.87 6.85 6.85 4,606.4K
10:25 6.85 6.87 6.84 6.87 3,807.0K
10:30 6.87 6.88 6.86 6.87 4,402.3K
10:35 6.88 6.90 6.87 6.90 7,611.4K
10:40 6.90 6.94 6.89 6.94 11,492.0K
10:45 6.94 6.98 6.93 6.96 12,419.4K
10:50 6.96 6.96 6.92 6.92 4,597.7K
10:55 6.92 6.92 6.89 6.89 3,400.6K
11:00 6.89 6.92 6.89 6.91 2,226.5K
11:05 6.91 6.91 6.90 6.91 1,284.2K
11:10 6.90 6.90 6.88 6.88 2,729.3K
11:15 6.88 6.89 6.87 6.88 1,368.1K
11:20 6.87 6.88 6.86 6.86 2,024.0K
11:25 6.87 6.88 6.86 6.87 1,304.2K
11:30 6.86 6.86 6.86 6.86 0.3K
13:00 6.87 6.87 6.86 6.87 3,357.5K
13:05 6.87 6.88 6.86 6.86 2,051.3K
13:10 6.87 6.87 6.86 6.87 932.2K
13:15 6.86 6.88 6.86 6.87 907.8K
13:20 6.87 6.88 6.86 6.86 883.8K
13:25 6.86 6.86 6.85 6.86 1,775.2K
13:30 6.86 6.86 6.85 6.85 455.2K
13:35 6.86 6.86 6.84 6.85 2,043.3K
13:40 6.85 6.86 6.84 6.86 845.7K
13:45 6.86 6.86 6.84 6.86 994.2K
13:50 6.85 6.86 6.84 6.85 1,027.7K
13:55 6.85 6.85 6.83 6.83 1,681.4K
14:00 6.84 6.84 6.83 6.84 1,933.0K
14:05 6.83 6.85 6.83 6.83 1,599.0K
14:10 6.84 6.85 6.83 6.83 1,282.1K
14:15 6.84 6.85 6.83 6.84 1,027.9K
14:20 6.83 6.84 6.83 6.83 726.2K
14:25 6.83 6.84 6.81 6.83 3,692.4K
14:30 6.83 6.83 6.81 6.81 1,475.1K
14:35 6.82 6.82 6.81 6.81 1,920.1K
14:40 6.80 6.82 6.80 6.81 2,337.3K
14:45 6.81 6.82 6.80 6.80 2,243.2K
14:50 6.81 6.81 6.80 6.81 2,538.6K
14:55 6.81 6.81 6.80 6.80 2,428.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 6.80 6.93 6.76 6.89 176.3M
2025-09-29 6.78 6.87 6.65 6.81 163.5M
2025-09-26 6.76 6.98 6.73 6.80 150.9M
2025-09-25 6.83 6.90 6.76 6.80 123.4M
2025-09-24 6.71 6.94 6.69 6.84 157.2M
2025-09-23 6.94 6.95 6.68 6.76 184.5M
2025-09-22 6.90 7.10 6.83 7.00 225.9M
2025-09-19 6.75 7.04 6.68 6.98 273.3M
2025-09-18 6.98 6.99 6.72 6.77 255.3M
2025-09-17 7.03 7.08 6.93 7.05 166.4M
2025-09-16 6.95 7.05 6.89 7.04 222.7M
2025-09-15 6.92 7.04 6.82 6.97 228.9M
2025-09-12 6.83 7.14 6.83 6.94 322.1M
2025-09-11 6.82 6.84 6.73 6.83 146.3M
2025-09-10 6.81 6.86 6.76 6.86 139.7M
2025-09-09 6.79 6.91 6.74 6.86 217.9M
2025-09-08 6.72 6.89 6.72 6.76 232.0M
2025-09-05 6.53 6.59 6.49 6.59 117.1M
2025-09-04 6.59 6.60 6.48 6.53 153.7M
2025-09-03 6.75 6.79 6.56 6.58 174.6M
2025-09-02 6.80 6.89 6.68 6.72 206.0M
2025-09-01 6.76 6.86 6.70 6.81 140.7M
2025-08-29 6.89 6.92 6.78 6.79 197.9M
2025-08-28 6.75 6.81 6.62 6.77 211.9M
2025-08-27 6.95 7.01 6.74 6.74 297.6M
2025-08-26 6.98 7.03 6.90 6.99 437.9M
2025-08-25 6.66 7.22 6.65 7.16 792.4M
2025-08-22 6.56 6.56 6.51 6.56 130.8M
2025-08-21 6.55 6.59 6.53 6.56 129.5M
2025-08-20 6.52 6.60 6.49 6.55 130.0M
2025-08-19 6.54 6.61 6.51 6.53 162.4M
2025-08-18 6.53 6.56 6.48 6.50 138.2M
2025-08-15 6.43 6.59 6.42 6.53 159.5M
2025-08-14 6.46 6.55 6.43 6.43 120.1M
2025-08-13 6.48 6.50 6.43 6.46 81.1M
2025-08-12 6.46 6.50 6.45 6.47 73.4M
2025-08-11 6.48 6.52 6.47 6.48 82.2M
2025-08-08 6.46 6.47 6.42 6.45 51.4M
2025-08-07 6.43 6.48 6.40 6.47 77.6M
2025-08-06 6.43 6.45 6.40 6.44 56.8M
2025-08-05 6.41 6.45 6.39 6.45 65.3M
2025-08-04 6.37 6.41 6.35 6.41 59.0M
2025-08-01 6.44 6.46 6.39 6.39 92.4M
2025-07-31 6.67 6.68 6.42 6.44 230.0M
2025-07-30 6.80 6.88 6.69 6.70 158.9M
2025-07-29 6.76 6.81 6.70 6.81 99.3M
2025-07-28 6.78 6.84 6.68 6.79 119.4M
2025-07-25 6.81 6.84 6.76 6.78 123.6M
2025-07-24 6.70 6.84 6.67 6.81 184.2M
2025-07-23 6.73 6.83 6.68 6.72 170.7M
2025-07-22 6.61 6.72 6.53 6.70 148.8M
2025-07-21 6.56 6.61 6.55 6.60 74.4M
2025-07-18 6.57 6.59 6.54 6.57 57.4M
2025-07-17 6.56 6.59 6.51 6.56 71.0M
2025-07-16 6.55 6.65 6.53 6.56 84.9M
2025-07-15 6.64 6.65 6.46 6.60 152.1M
2025-07-14 6.73 6.79 6.63 6.66 120.6M
2025-07-11 6.75 6.79 6.68 6.76 162.9M
2025-07-10 6.52 6.87 6.51 6.76 251.7M
2025-07-09 6.54 6.58 6.52 6.54 73.6M
2025-07-08 6.51 6.58 6.47 6.56 93.5M
2025-07-07 6.44 6.59 6.44 6.52 120.5M
2025-07-04 6.48 6.52 6.41 6.44 78.7M
2025-07-03 6.48 6.55 6.44 6.46 81.0M
2025-07-02 6.36 6.52 6.34 6.50 131.1M
2025-07-01 6.42 6.42 6.31 6.35 59.8M
2025-06-30 6.40 6.45 6.39 6.42 60.4M
2025-06-27 6.39 6.48 6.38 6.39 78.7M
2025-06-26 6.42 6.44 6.38 6.39 66.1M
2025-06-25 6.34 6.43 6.32 6.43 82.1M
2025-06-24 6.29 6.37 6.28 6.35 62.0M
2025-06-23 6.26 6.30 6.21 6.29 55.2M
2025-06-20 6.33 6.34 6.28 6.29 52.4M
2025-06-19 6.42 6.43 6.30 6.32 85.5M
2025-06-18 6.51 6.53 6.42 6.44 63.5M
2025-06-17 6.57 6.58 6.51 6.53 58.2M
2025-06-16 6.46 6.63 6.45 6.57 130.2M
2025-06-13 6.50 6.51 6.42 6.44 87.6M
2025-06-12 6.55 6.56 6.48 6.51 107.7M
2025-06-11 6.57 6.61 6.54 6.57 99.0M
2025-06-10 6.63 6.73 6.56 6.60 104.1M
2025-06-09 6.60 6.64 6.58 6.62 44.4M
2025-06-06 6.64 6.66 6.59 6.60 45.3M
2025-06-05 6.61 6.66 6.59 6.64 51.1M
2025-06-04 6.59 6.64 6.57 6.62 50.6M
2025-06-03 6.58 6.60 6.54 6.58 64.7M
2025-05-30 6.68 6.70 6.64 6.64 48.7M
2025-05-29 6.67 6.73 6.67 6.70 46.4M
2025-05-28 6.73 6.76 6.67 6.68 40.8M
2025-05-27 6.63 6.71 6.62 6.67 46.6M
2025-05-26 6.63 6.65 6.60 6.63 37.8M
2025-05-23 6.67 6.70 6.63 6.63 44.2M
2025-05-22 6.74 6.75 6.66 6.67 61.4M
2025-05-21 6.78 6.79 6.75 6.76 43.4M
2025-05-20 6.79 6.80 6.75 6.78 52.7M
2025-05-19 6.75 6.83 6.73 6.80 56.2M
2025-05-16 6.80 6.82 6.73 6.77 54.5M
2025-05-15 6.89 6.92 6.79 6.79 75.4M
2025-05-14 6.86 6.94 6.81 6.89 74.0M
2025-05-13 6.87 6.91 6.84 6.86 58.3M
2025-05-12 6.81 6.85 6.78 6.85 62.7M
2025-05-09 6.88 6.89 6.78 6.78 73.3M
2025-05-08 6.87 6.91 6.84 6.88 70.6M
2025-05-07 7.03 7.06 6.88 6.90 135.5M
2025-05-06 6.79 6.84 6.78 6.83 72.1M
2025-04-30 6.70 6.82 6.63 6.81 92.5M
2025-04-29 6.83 6.86 6.80 6.81 65.3M
2025-04-28 6.97 6.99 6.81 6.83 135.7M
2025-04-25 7.09 7.27 7.05 7.05 183.2M
2025-04-24 7.07 7.15 7.01 7.08 83.0M
2025-04-23 7.18 7.23 7.05 7.07 108.7M
2025-04-22 7.16 7.22 7.13 7.18 83.9M
2025-04-21 7.20 7.23 7.14 7.18 130.4M
2025-04-18 7.19 7.36 7.10 7.31 163.2M
2025-04-17 7.02 7.34 7.00 7.20 245.0M
2025-04-16 6.98 7.09 6.95 7.04 82.9M
2025-04-15 7.04 7.04 6.92 6.99 76.1M
2025-04-14 7.06 7.12 7.03 7.05 85.8M
2025-04-11 7.13 7.20 7.00 7.08 137.3M
2025-04-10 7.00 7.29 6.90 7.20 207.3M
2025-04-09 6.70 7.17 6.62 7.06 185.3M
2025-04-08 6.60 6.84 6.60 6.80 142.6M
2025-04-07 6.86 6.93 6.46 6.60 196.6M
2025-04-03 7.00 7.23 6.99 7.14 91.4M
2025-04-02 7.09 7.10 7.02 7.04 50.7M
2025-04-01 7.07 7.21 7.04 7.11 71.0M
2025-03-31 7.11 7.11 6.98 7.05 72.8M
2025-03-28 7.17 7.21 7.11 7.12 49.1M
2025-03-27 7.19 7.22 7.11 7.17 56.2M
2025-03-26 7.19 7.26 7.18 7.20 70.9M
2025-03-25 7.17 7.23 7.14 7.19 65.5M
2025-03-24 7.35 7.35 7.15 7.18 105.1M
2025-03-21 7.40 7.42 7.27 7.36 130.7M
2025-03-20 7.45 7.49 7.41 7.43 61.2M
2025-03-19 7.49 7.52 7.43 7.47 70.9M
2025-03-18 7.57 7.59 7.49 7.53 89.3M
2025-03-17 7.60 7.73 7.54 7.56 129.0M
2025-03-14 7.37 7.59 7.37 7.54 145.7M
2025-03-13 7.41 7.44 7.33 7.35 75.8M
2025-03-12 7.43 7.48 7.40 7.44 66.1M
2025-03-11 7.40 7.45 7.35 7.43 87.2M
2025-03-10 7.54 7.57 7.44 7.48 97.8M
2025-03-07 7.65 7.66 7.52 7.53 159.4M
2025-03-06 7.58 7.82 7.56 7.77 211.7M
2025-03-05 7.60 7.69 7.42 7.53 136.5M
2025-03-04 7.72 7.73 7.53 7.64 145.8M
2025-03-03 7.75 7.96 7.75 7.79 189.4M
2025-02-28 7.77 8.03 7.67 7.75 272.7M
2025-02-27 7.78 7.89 7.74 7.81 171.6M
2025-02-26 7.71 7.86 7.70 7.84 194.1M
2025-02-25 7.75 7.86 7.67 7.68 177.1M
2025-02-24 7.66 8.07 7.66 7.82 317.6M
2025-02-21 7.53 7.73 7.49 7.62 193.5M
2025-02-20 7.59 7.60 7.49 7.52 137.0M
2025-02-19 7.50 7.72 7.48 7.65 180.9M
2025-02-18 7.64 7.76 7.47 7.52 200.9M
2025-02-17 7.75 7.87 7.62 7.68 224.5M
2025-02-14 7.93 8.05 7.71 7.81 263.0M
2025-02-13 7.79 8.22 7.70 7.97 574.2M
2025-02-12 7.25 7.96 7.13 7.96 379.7M
2025-02-11 7.46 7.54 7.22 7.24 173.6M
2025-02-10 7.39 7.45 7.27 7.42 186.2M
2025-02-07 7.05 7.65 7.01 7.42 326.9M
2025-02-06 6.97 7.16 6.92 7.02 186.9M
2025-02-05 7.05 7.18 6.88 6.97 276.6M
2025-01-27 7.38 7.56 7.22 7.27 215.2M
2025-01-24 7.33 7.54 7.21 7.39 255.5M
2025-01-23 7.15 7.70 7.08 7.36 441.7M
2025-01-22 7.27 7.36 6.98 7.02 344.9M
2025-01-21 6.84 7.54 6.82 7.36 584.9M
2025-01-20 6.60 6.94 6.48 6.85 298.8M
2025-01-17 6.58 6.65 6.45 6.63 362.0M
2025-01-16 6.90 7.07 6.84 6.88 111.1M
2025-01-15 6.88 6.96 6.79 6.86 88.7M
2025-01-14 6.76 6.93 6.75 6.91 111.6M
2025-01-13 6.60 6.77 6.55 6.76 91.1M
2025-01-10 6.96 7.03 6.69 6.69 133.9M
2025-01-09 6.93 7.01 6.91 6.95 67.5M
2025-01-08 7.02 7.03 6.83 6.96 91.3M
2025-01-07 6.96 7.05 6.92 7.05 72.0M
2025-01-06 6.99 7.01 6.89 6.98 85.1M
2025-01-03 7.17 7.18 6.96 7.00 112.5M
2025-01-02 7.25 7.36 7.07 7.11 118.3M