ChinaAMC CSI New En Car Ind (515030)

515030
🏛️ China →
1.77
Última Actualización: 2025-09-26
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
2022-12-30 1.71 1.72 1.68 1.68 119.1M
2022-12-29 1.68 1.71 1.68 1.69 109.3M
2022-12-28 1.72 1.72 1.67 1.69 150.8M
2022-12-27 1.73 1.73 1.71 1.73 139.6M
2022-12-26 1.67 1.73 1.67 1.73 108.8M
2022-12-23 1.69 1.69 1.66 1.68 112.4M
2022-12-22 1.74 1.74 1.69 1.70 119.0M
2022-12-21 1.74 1.75 1.72 1.73 84.0M
2022-12-20 1.77 1.77 1.73 1.74 106.3M
2022-12-19 1.78 1.82 1.77 1.78 168.4M
2022-12-16 1.80 1.81 1.76 1.77 123.4M
2022-12-15 1.76 1.82 1.75 1.81 169.8M
2022-12-14 1.77 1.79 1.76 1.76 80.7M
2022-12-13 1.80 1.81 1.77 1.77 100.8M
2022-12-12 1.82 1.82 1.79 1.80 87.0M
2022-12-09 1.83 1.84 1.81 1.83 105.4M
2022-12-08 1.83 1.85 1.82 1.83 109.3M
2022-12-07 1.79 1.86 1.79 1.84 205.1M
2022-12-06 1.77 1.82 1.75 1.80 182.1M
2022-12-05 1.79 1.79 1.76 1.78 127.9M
2022-12-02 1.77 1.80 1.77 1.78 99.3M
2022-12-01 1.80 1.81 1.79 1.79 239.4M
2022-11-30 1.73 1.77 1.72 1.76 223.4M
2022-11-29 1.71 1.74 1.70 1.73 154.9M
2022-11-28 1.69 1.72 1.68 1.72 105.9M
2022-11-25 1.76 1.76 1.73 1.73 140.4M
2022-11-24 1.77 1.79 1.75 1.77 150.1M
2022-11-23 1.75 1.77 1.73 1.76 135.0M
2022-11-22 1.79 1.79 1.75 1.76 134.9M
2022-11-21 1.76 1.80 1.75 1.80 122.5M
2022-11-18 1.79 1.81 1.76 1.77 178.4M
2022-11-17 1.82 1.82 1.77 1.79 208.2M
2022-11-16 1.87 1.87 1.82 1.83 156.4M
2022-11-15 1.83 1.88 1.81 1.87 213.3M
2022-11-14 1.89 1.90 1.82 1.83 177.9M
2022-11-11 1.91 1.92 1.87 1.89 188.7M
2022-11-10 1.88 1.89 1.83 1.85 174.1M
2022-11-09 1.94 1.95 1.89 1.89 144.5M
2022-11-08 1.93 1.96 1.90 1.93 142.5M
2022-11-07 1.92 1.95 1.90 1.93 187.0M
2022-11-04 1.83 1.93 1.83 1.92 235.7M
2022-11-03 1.81 1.85 1.81 1.83 125.4M
2022-11-02 1.78 1.84 1.77 1.83 162.0M
2022-11-01 1.72 1.80 1.70 1.79 259.5M
2022-10-31 1.67 1.74 1.67 1.71 150.1M
2022-10-28 1.77 1.77 1.68 1.69 207.9M
2022-10-27 1.82 1.84 1.78 1.78 116.3M
2022-10-26 1.80 1.83 1.78 1.81 145.6M
2022-10-25 1.77 1.82 1.74 1.80 152.2M
2022-10-24 1.80 1.84 1.76 1.78 165.7M
2022-10-21 1.80 1.83 1.79 1.80 101.6M
2022-10-20 1.85 1.85 1.79 1.82 196.8M
2022-10-19 1.86 1.91 1.86 1.87 129.2M
2022-10-18 1.89 1.89 1.86 1.87 129.3M
2022-10-17 1.85 1.86 1.83 1.86 102.9M
2022-10-14 1.85 1.88 1.82 1.87 146.1M
2022-10-13 1.84 1.86 1.83 1.83 173.5M
2022-10-12 1.79 1.85 1.75 1.85 130.2M
2022-10-11 1.74 1.80 1.74 1.79 113.9M
2022-10-10 1.78 1.79 1.73 1.74 106.5M
2022-09-30 1.83 1.84 1.78 1.78 146.3M
2022-09-29 1.84 1.87 1.83 1.84 139.1M
2022-09-28 1.90 1.90 1.82 1.82 216.6M
2022-09-27 1.91 1.92 1.87 1.91 128.9M
2022-09-26 1.87 1.94 1.86 1.91 122.6M
2022-09-23 1.91 1.92 1.86 1.89 146.3M
2022-09-22 1.90 1.93 1.88 1.91 195.9M
2022-09-21 1.91 1.93 1.90 1.92 143.9M
2022-09-20 1.89 1.95 1.89 1.92 271.9M
2022-09-19 1.86 1.91 1.85 1.88 180.2M
2022-09-16 1.90 1.90 1.85 1.87 164.5M
2022-09-15 1.98 1.99 1.89 1.91 264.5M
2022-09-14 2.00 2.01 1.97 1.98 140.5M
2022-09-13 2.03 2.04 2.00 2.03 106.6M
2022-09-09 1.99 2.02 1.98 2.01 122.9M
2022-09-08 2.04 2.04 1.99 1.99 144.4M
2022-09-07 1.99 2.05 1.98 2.04 185.6M
2022-09-06 1.98 2.01 1.94 2.00 232.2M
2022-09-05 1.96 1.98 1.95 1.97 190.2M
2022-09-02 2.00 2.01 1.96 1.98 162.4M
2022-09-01 2.02 2.04 1.99 1.99 167.6M
2022-08-31 2.07 2.09 2.01 2.02 202.7M
2022-08-30 2.12 2.12 2.09 2.10 125.6M
2022-08-29 2.12 2.13 2.09 2.11 126.7M
2022-08-26 2.14 2.17 2.12 2.14 147.4M
2022-08-25 2.19 2.19 2.11 2.14 230.6M
2022-08-24 2.30 2.31 2.18 2.19 258.4M
2022-08-23 2.26 2.30 2.26 2.28 143.6M
2022-08-22 2.19 2.28 2.17 2.27 233.9M
2022-08-19 2.26 2.26 2.19 2.19 206.3M
2022-08-18 2.27 2.30 2.26 2.27 164.3M
2022-08-17 2.27 2.28 2.22 2.28 187.2M
2022-08-16 2.26 2.29 2.25 2.27 173.8M
2022-08-15 2.20 2.29 2.20 2.26 174.8M
2022-08-12 2.24 2.25 2.20 2.21 129.3M
2022-08-11 2.22 2.25 2.17 2.25 181.5M
2022-08-10 2.25 2.27 2.20 2.21 151.4M
2022-08-09 2.23 2.27 2.22 2.25 147.2M
2022-08-08 2.21 2.23 2.19 2.23 126.8M
2022-08-05 2.21 2.23 2.18 2.22 169.5M
2022-08-04 2.20 2.23 2.17 2.21 166.3M
2022-08-03 2.27 2.31 2.18 2.19 223.4M
2022-08-02 2.28 2.31 2.24 2.27 250.9M
2022-08-01 2.23 2.32 2.21 2.32 195.8M
2022-07-29 2.27 2.28 2.23 2.24 180.1M
2022-07-28 2.31 2.32 2.25 2.26 202.6M
2022-07-27 2.27 2.30 2.24 2.29 151.3M
2022-07-26 2.25 2.31 2.24 2.28 167.2M
2022-07-25 2.26 2.29 2.24 2.25 136.9M
2022-07-22 2.30 2.31 2.25 2.28 149.6M
2022-07-21 2.31 2.33 2.27 2.28 163.8M
2022-07-20 2.33 2.36 2.31 2.32 131.8M
2022-07-19 2.35 2.37 2.31 2.32 175.7M
2022-07-18 2.35 2.38 2.29 2.35 240.4M
2022-07-15 2.37 2.42 2.34 2.35 260.3M
2022-07-14 2.28 2.38 2.27 2.37 313.2M
2022-07-13 2.25 2.32 2.21 2.30 294.8M
2022-07-12 2.31 2.33 2.23 2.25 353.6M
2022-07-11 2.40 2.40 2.29 2.32 291.8M
2022-07-08 2.48 2.50 2.41 2.42 232.5M
2022-07-07 2.42 2.49 2.40 2.48 309.1M
2022-07-06 2.42 2.45 2.38 2.42 279.9M
2022-07-05 2.45 2.48 2.39 2.43 185.5M
2022-07-04 2.35 2.43 2.34 2.43 203.2M
2022-07-01 2.34 2.40 2.33 2.37 227.7M
2022-06-30 2.32 2.38 2.32 2.36 214.8M
2022-06-29 2.42 2.43 2.32 2.32 292.5M
2022-06-28 2.41 2.45 2.38 2.44 227.8M
2022-06-27 2.40 2.45 2.39 2.41 213.1M
2022-06-24 2.37 2.40 2.34 2.39 277.8M
2022-06-23 2.28 2.36 2.26 2.36 302.2M
2022-06-22 2.28 2.32 2.27 2.27 180.3M
2022-06-21 2.30 2.31 2.24 2.27 217.0M
2022-06-20 2.29 2.34 2.28 2.30 290.6M
2022-06-17 2.15 2.28 2.15 2.27 360.7M
2022-06-16 2.16 2.20 2.15 2.18 169.4M
2022-06-15 2.19 2.22 2.15 2.17 297.2M
2022-06-14 2.16 2.19 2.11 2.18 348.5M
2022-06-13 2.13 2.21 2.12 2.19 356.3M
2022-06-10 2.05 2.15 2.04 2.14 351.8M
2022-06-09 2.09 2.11 2.04 2.06 252.9M
2022-06-08 2.08 2.12 2.04 2.11 335.3M
2022-06-07 2.09 2.10 2.05 2.07 305.2M
2022-06-06 1.98 2.11 1.98 2.09 418.5M
2022-06-02 1.92 1.99 1.91 1.98 369.7M
2022-06-01 1.90 1.95 1.88 1.93 186.1M
2022-05-31 1.89 1.91 1.85 1.90 180.0M
2022-05-30 1.86 1.89 1.85 1.88 190.8M
2022-05-27 1.86 1.90 1.83 1.85 162.6M
2022-05-26 1.84 1.87 1.80 1.84 170.7M
2022-05-25 1.83 1.85 1.80 1.84 236.5M
2022-05-24 1.91 1.91 1.84 1.84 335.3M
2022-05-23 1.91 1.93 1.88 1.92 190.2M
2022-05-20 1.90 1.93 1.87 1.91 180.0M
2022-05-19 1.83 1.89 1.82 1.89 214.1M
2022-05-18 1.86 1.88 1.84 1.86 161.5M
2022-05-17 1.77 1.87 1.77 1.85 223.1M
2022-05-16 1.80 1.83 1.78 1.78 164.5M
2022-05-13 1.77 1.80 1.76 1.79 166.2M
2022-05-12 1.75 1.78 1.74 1.76 163.4M
2022-05-11 1.68 1.82 1.68 1.77 371.4M
2022-05-10 1.60 1.69 1.59 1.68 180.5M
2022-05-09 1.63 1.65 1.62 1.63 164.9M
2022-05-06 1.63 1.67 1.62 1.65 319.1M
2022-05-05 1.66 1.70 1.64 1.67 220.0M
2022-04-29 1.62 1.70 1.60 1.69 389.8M
2022-04-28 1.60 1.64 1.58 1.61 320.1M
2022-04-27 1.45 1.61 1.44 1.61 379.6M
2022-04-26 1.50 1.51 1.46 1.47 221.2M
2022-04-25 1.56 1.58 1.50 1.50 238.3M
2022-04-22 1.62 1.64 1.60 1.61 146.5M
2022-04-21 1.67 1.70 1.62 1.63 240.1M
2022-04-20 1.75 1.76 1.68 1.69 180.6M
2022-04-19 1.75 1.79 1.74 1.75 168.1M
2022-04-18 1.71 1.75 1.68 1.75 180.9M
2022-04-15 1.75 1.75 1.69 1.73 335.3M
2022-04-14 1.79 1.80 1.75 1.76 165.9M
2022-04-13 1.77 1.80 1.75 1.76 182.0M
2022-04-12 1.75 1.78 1.74 1.78 165.1M
2022-04-11 1.85 1.85 1.76 1.76 425.1M
2022-04-08 1.90 1.92 1.86 1.88 144.9M
2022-04-07 1.91 1.93 1.88 1.90 161.0M
2022-04-06 1.97 1.97 1.91 1.93 145.9M
2022-04-01 1.93 1.99 1.92 1.97 234.3M
2022-03-31 1.99 1.99 1.94 1.95 210.7M
2022-03-30 1.93 2.01 1.93 2.01 230.0M
2022-03-29 1.92 1.94 1.90 1.91 146.4M
2022-03-28 1.94 1.94 1.89 1.90 193.3M
2022-03-25 2.00 2.02 1.95 1.96 254.2M
2022-03-24 2.00 2.03 1.97 2.01 185.4M
2022-03-23 2.05 2.06 2.01 2.02 127.5M
2022-03-22 2.03 2.07 2.02 2.04 127.0M
2022-03-21 2.03 2.08 2.00 2.05 184.2M
2022-03-18 2.01 2.02 1.98 2.02 184.4M
2022-03-17 2.03 2.08 2.02 2.03 377.2M
2022-03-16 1.92 2.00 1.87 1.99 392.0M
2022-03-15 1.86 1.95 1.86 1.88 222.9M
2022-03-14 1.92 1.93 1.89 1.89 163.0M
2022-03-11 1.93 1.97 1.89 1.96 253.1M
2022-03-10 1.96 1.99 1.94 1.97 302.3M
2022-03-09 1.89 1.90 1.79 1.88 244.6M
2022-03-08 1.96 1.98 1.86 1.89 368.4M
2022-03-07 2.04 2.04 1.95 1.96 216.7M
2022-03-04 2.09 2.11 2.03 2.05 266.8M
2022-03-03 2.16 2.17 2.11 2.11 189.6M
2022-03-02 2.19 2.19 2.14 2.16 193.1M
2022-03-01 2.26 2.26 2.19 2.20 135.2M
2022-02-28 2.20 2.23 2.19 2.22 124.6M
2022-02-25 2.19 2.23 2.18 2.20 193.0M
2022-02-24 2.16 2.21 2.12 2.16 273.4M
2022-02-23 2.11 2.20 2.11 2.19 309.3M
2022-02-22 2.11 2.12 2.08 2.12 123.9M
2022-02-21 2.13 2.15 2.10 2.12 99.7M
2022-02-18 2.14 2.14 2.12 2.13 122.2M
2022-02-17 2.09 2.18 2.08 2.15 199.1M
2022-02-16 2.10 2.12 2.08 2.09 172.6M
2022-02-15 2.01 2.09 2.01 2.09 236.0M
2022-02-14 1.98 2.03 1.96 2.00 173.7M
2022-02-11 2.00 2.05 1.97 1.99 184.1M
2022-02-10 2.07 2.08 1.99 2.01 195.8M
2022-02-09 2.04 2.07 2.00 2.07 148.6M
2022-02-08 2.12 2.12 1.99 2.05 267.6M
2022-02-07 2.16 2.19 2.12 2.12 155.5M
2022-01-28 2.13 2.15 2.07 2.10 122.9M
2022-01-27 2.18 2.20 2.12 2.13 145.2M
2022-01-26 2.18 2.20 2.15 2.19 110.1M
2022-01-25 2.20 2.24 2.17 2.17 164.6M
2022-01-24 2.15 2.23 2.15 2.22 190.3M
2022-01-21 2.17 2.20 2.14 2.17 126.2M
2022-01-20 2.17 2.20 2.16 2.17 108.3M
2022-01-19 2.26 2.27 2.16 2.19 252.9M
2022-01-18 2.27 2.29 2.25 2.27 126.0M
2022-01-17 2.22 2.29 2.22 2.28 205.3M
2022-01-14 2.19 2.25 2.19 2.24 132.2M
2022-01-13 2.25 2.25 2.19 2.21 163.7M
2022-01-12 2.19 2.25 2.19 2.24 280.5M
2022-01-11 2.16 2.19 2.13 2.14 165.4M
2022-01-10 2.15 2.19 2.13 2.16 138.7M
2022-01-07 2.21 2.22 2.14 2.16 260.8M
2022-01-06 2.19 2.22 2.16 2.21 156.9M
2022-01-05 2.29 2.29 2.20 2.21 223.4M
2022-01-04 2.41 2.41 2.30 2.30 213.4M