CITIC Pacific Special Steel (000708)

000708
🏛️ China →
13.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.58 12.62 12.50 12.51 1,220.3K
09:35 12.51 12.52 12.49 12.49 770.3K
09:40 12.50 12.53 12.48 12.49 439.8K
09:45 12.50 12.51 12.46 12.48 645.3K
09:50 12.47 12.49 12.43 12.43 626.3K
09:55 12.44 12.45 12.41 12.42 467.1K
10:00 12.41 12.55 12.40 12.53 506.3K
10:05 12.53 12.60 12.51 12.57 450.1K
10:10 12.57 12.60 12.55 12.59 304.4K
10:15 12.59 12.61 12.57 12.59 311.6K
10:20 12.61 12.61 12.57 12.59 246.4K
10:25 12.59 12.60 12.58 12.60 264.7K
10:30 12.60 12.63 12.59 12.62 249.5K
10:35 12.62 12.63 12.56 12.60 1,127.9K
10:40 12.61 12.63 12.60 12.62 229.8K
10:45 12.61 12.62 12.57 12.58 329.4K
10:50 12.58 12.59 12.56 12.58 177.3K
10:55 12.57 12.59 12.54 12.58 214.7K
11:00 12.58 12.60 12.56 12.59 181.9K
11:05 12.58 12.59 12.57 12.58 63.9K
11:10 12.58 12.58 12.56 12.57 136.2K
11:15 12.57 12.60 12.55 12.56 196.8K
11:20 12.56 12.60 12.56 12.59 114.7K
11:25 12.60 12.61 12.58 12.60 110.0K
11:30 12.60 12.60 12.60 12.60 0.1K
13:00 12.60 12.66 12.57 12.58 521.8K
13:05 12.58 12.67 12.58 12.65 191.9K
13:10 12.65 12.68 12.62 12.66 290.1K
13:15 12.65 12.66 12.63 12.64 117.2K
13:20 12.65 12.65 12.62 12.62 151.0K
13:25 12.63 12.64 12.61 12.61 185.2K
13:30 12.61 12.63 12.60 12.61 208.1K
13:35 12.60 12.61 12.58 12.59 203.2K
13:40 12.58 12.60 12.57 12.58 137.1K
13:45 12.59 12.59 12.57 12.57 160.1K
13:50 12.57 12.60 12.57 12.60 129.8K
13:55 12.59 12.62 12.57 12.59 153.4K
14:00 12.58 12.61 12.57 12.58 148.8K
14:05 12.59 12.60 12.57 12.59 159.1K
14:10 12.59 12.62 12.55 12.62 462.3K
14:15 12.62 12.63 12.60 12.63 256.6K
14:20 12.63 12.67 12.62 12.64 436.2K
14:25 12.64 12.66 12.61 12.64 315.8K
14:30 12.65 12.69 12.65 12.68 476.6K
14:35 12.69 12.69 12.67 12.69 257.8K
14:40 12.69 12.71 12.68 12.71 430.3K
14:45 12.71 12.73 12.69 12.72 432.0K
14:50 12.72 12.73 12.68 12.68 881.4K
14:55 12.69 12.71 12.68 12.69 101.9K
15:40 12.70 12.70 12.70 12.70 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.85 13.35 12.81 13.28 24.8M
2025-09-25 12.80 13.00 12.74 12.92 13.6M
2025-09-24 12.62 12.82 12.56 12.78 12.2M
2025-09-23 12.68 12.71 12.49 12.66 12.5M
2025-09-22 12.58 12.73 12.40 12.70 16.4M
2025-09-19 12.70 12.87 12.56 12.56 17.7M
2025-09-18 13.10 13.10 12.66 12.72 20.0M
2025-09-17 12.84 13.12 12.76 13.10 19.0M
2025-09-16 13.05 13.13 12.72 12.89 14.9M
2025-09-15 13.19 13.24 12.87 13.02 19.6M
2025-09-12 12.97 13.30 12.85 13.19 27.4M
2025-09-11 12.79 12.97 12.78 12.96 11.4M
2025-09-10 12.88 12.90 12.63 12.79 14.9M
2025-09-09 13.01 13.09 12.83 12.95 16.0M
2025-09-08 12.87 13.04 12.82 13.00 17.9M
2025-09-05 12.78 12.87 12.70 12.83 13.6M
2025-09-04 12.95 12.99 12.63 12.77 17.7M
2025-09-03 13.00 13.06 12.87 12.98 13.1M
2025-09-02 13.18 13.24 12.92 13.01 17.3M
2025-09-01 13.12 13.28 12.90 13.19 21.8M
2025-08-29 13.10 13.25 13.01 13.06 19.2M
2025-08-28 12.91 13.14 12.76 13.09 18.5M
2025-08-27 13.29 13.39 12.92 12.92 22.5M
2025-08-26 13.19 13.45 13.03 13.33 20.4M
2025-08-25 12.80 13.32 12.80 13.18 33.7M
2025-08-22 12.89 12.90 12.68 12.80 18.6M
2025-08-21 12.78 13.00 12.78 12.88 22.3M
2025-08-20 12.55 12.88 12.52 12.78 26.8M
2025-08-19 12.50 12.68 12.47 12.55 19.6M
2025-08-18 12.89 12.94 12.45 12.48 49.0M
2025-08-15 12.66 12.97 12.63 12.89 20.3M
2025-08-14 12.90 12.92 12.62 12.65 16.3M
2025-08-13 12.92 12.96 12.82 12.86 12.6M
2025-08-12 12.94 13.05 12.83 12.89 10.9M
2025-08-11 13.06 13.10 12.82 12.94 15.4M
2025-08-08 12.78 13.04 12.70 13.00 14.3M
2025-08-07 12.97 12.97 12.59 12.80 19.8M
2025-08-06 12.98 13.07 12.90 12.97 11.2M
2025-08-05 12.89 13.06 12.81 12.99 12.7M
2025-08-04 12.79 12.86 12.70 12.84 11.5M
2025-08-01 12.95 13.03 12.76 12.81 15.5M
2025-07-31 13.47 13.49 12.82 12.93 28.0M
2025-07-30 13.60 13.86 13.44 13.49 25.8M
2025-07-29 13.40 13.62 13.31 13.59 14.8M
2025-07-28 13.32 13.54 13.11 13.40 19.9M
2025-07-25 13.47 13.62 13.34 13.41 19.3M
2025-07-24 13.45 13.52 13.24 13.45 22.8M
2025-07-23 13.75 13.80 13.40 13.45 33.6M
2025-07-22 13.22 13.76 13.13 13.74 38.8M
2025-07-21 12.78 13.31 12.71 13.19 32.3M
2025-07-18 12.61 12.75 12.54 12.61 10.7M
2025-07-17 12.50 12.63 12.38 12.57 9.4M
2025-07-16 12.62 12.67 12.40 12.50 13.5M
2025-07-15 12.53 12.69 12.44 12.63 17.5M
2025-07-14 12.59 12.76 12.53 12.55 15.8M
2025-07-11 12.50 12.69 12.41 12.58 21.2M
2025-07-10 12.43 12.50 12.36 12.47 10.5M
2025-07-09 12.53 12.69 12.26 12.42 19.8M
2025-07-08 12.45 12.65 12.40 12.53 18.3M
2025-07-07 12.49 12.63 12.26 12.47 24.9M
2025-07-04 12.16 12.50 12.13 12.37 29.0M
2025-07-03 12.12 12.19 11.99 12.17 19.3M
2025-07-02 11.78 12.20 11.74 12.19 33.5M
2025-07-01 11.77 11.80 11.67 11.74 11.2M
2025-06-30 11.68 11.89 11.68 11.76 16.0M
2025-06-27 11.60 11.71 11.55 11.67 15.3M
2025-06-26 11.55 11.64 11.52 11.59 12.1M
2025-06-25 11.50 11.56 11.45 11.53 9.6M
2025-06-24 11.40 11.51 11.36 11.48 10.7M
2025-06-23 11.46 11.49 11.34 11.38 12.9M
2025-06-20 11.43 11.58 11.40 11.52 16.3M
2025-06-19 11.50 11.55 11.36 11.39 12.8M
2025-06-18 11.60 11.62 11.43 11.52 9.2M
2025-06-17 11.55 11.62 11.52 11.57 10.1M
2025-06-16 11.61 11.68 11.48 11.50 14.6M
2025-06-13 11.51 11.65 11.51 11.65 19.7M
2025-06-12 11.63 11.64 11.45 11.51 14.0M
2025-06-11 11.42 11.67 11.37 11.63 22.5M
2025-06-10 11.38 11.48 11.34 11.38 9.7M
2025-06-09 11.35 11.38 11.25 11.36 7.5M
2025-06-06 11.25 11.37 11.20 11.33 8.3M
2025-06-05 11.29 11.30 11.18 11.24 7.3M
2025-06-04 11.21 11.35 11.20 11.29 9.9M
2025-06-03 11.31 11.35 11.15 11.22 14.6M
2025-05-30 11.24 11.44 11.21 11.37 13.3M
2025-05-29 11.20 11.28 11.19 11.26 8.0M
2025-05-28 11.20 11.25 11.17 11.22 6.5M
2025-05-27 11.25 11.25 11.15 11.20 9.5M
2025-05-26 11.22 11.35 11.19 11.25 9.0M
2025-05-23 11.25 11.41 11.20 11.22 10.7M
2025-05-22 11.38 11.38 11.24 11.27 11.7M
2025-05-21 11.28 11.41 11.27 11.41 10.4M
2025-05-20 11.27 11.30 11.23 11.28 7.9M
2025-05-19 11.23 11.29 11.17 11.27 10.8M
2025-05-16 11.47 11.49 11.20 11.23 21.3M
2025-05-15 11.54 11.58 11.46 11.48 8.8M
2025-05-14 11.47 11.56 11.42 11.53 11.3M
2025-05-13 11.51 11.56 11.45 11.48 12.8M
2025-05-12 11.46 11.56 11.38 11.47 13.3M
2025-05-09 11.48 11.56 11.40 11.44 14.0M
2025-05-08 12.00 12.05 11.93 11.94 16.2M
2025-05-07 11.90 12.07 11.82 12.04 17.8M
2025-05-06 11.79 11.85 11.59 11.82 19.6M
2025-04-30 11.77 11.88 11.66 11.71 10.7M
2025-04-29 11.90 12.01 11.74 11.76 14.4M
2025-04-28 11.83 12.18 11.82 11.95 20.1M
2025-04-25 11.86 11.90 11.80 11.82 7.8M
2025-04-24 11.75 12.01 11.75 11.89 10.3M
2025-04-23 12.00 12.08 11.78 11.79 11.0M
2025-04-22 12.05 12.11 11.97 12.03 11.7M
2025-04-21 11.66 12.16 11.63 12.00 19.3M
2025-04-18 11.43 11.73 11.42 11.69 12.5M
2025-04-17 11.32 11.53 11.30 11.47 12.8M
2025-04-16 11.37 11.40 11.22 11.38 10.9M
2025-04-15 11.55 11.58 11.33 11.39 13.6M
2025-04-14 11.48 11.65 11.40 11.54 14.2M
2025-04-11 11.47 11.52 11.33 11.41 14.2M
2025-04-10 11.44 11.60 11.36 11.50 23.7M
2025-04-09 11.77 11.77 11.18 11.30 47.6M
2025-04-08 11.60 11.98 11.59 11.89 21.5M
2025-04-07 11.80 12.12 11.24 11.60 31.8M
2025-04-03 12.51 12.58 12.42 12.47 7.7M
2025-04-02 12.66 12.68 12.53 12.57 8.0M
2025-04-01 12.45 12.68 12.37 12.65 11.8M
2025-03-31 12.46 12.65 12.32 12.35 15.0M
2025-03-28 12.66 12.75 12.45 12.48 11.4M
2025-03-27 12.78 12.82 12.63 12.70 9.8M
2025-03-26 12.95 13.01 12.70 12.78 19.1M
2025-03-25 12.97 13.18 12.87 12.99 17.2M
2025-03-24 13.00 13.06 12.81 13.02 25.9M
2025-03-21 12.61 13.18 12.52 12.95 41.4M
2025-03-20 12.54 12.87 12.52 12.62 24.6M
2025-03-19 12.31 12.57 12.29 12.54 17.5M
2025-03-18 12.27 12.33 12.18 12.30 10.8M
2025-03-17 12.24 12.38 12.18 12.26 13.0M
2025-03-14 12.26 12.28 12.08 12.23 15.6M
2025-03-13 12.24 12.27 12.09 12.21 8.2M
2025-03-12 12.34 12.35 12.18 12.22 9.8M
2025-03-11 12.01 12.34 12.01 12.34 14.3M
2025-03-10 12.35 12.35 12.04 12.13 12.2M
2025-03-07 11.99 12.32 11.92 12.30 21.0M
2025-03-06 12.14 12.22 11.96 11.98 16.4M
2025-03-05 12.16 12.16 11.93 12.14 10.7M
2025-03-04 12.19 12.25 12.10 12.12 11.0M
2025-03-03 12.24 12.37 12.16 12.19 13.5M
2025-02-28 12.36 12.41 12.15 12.18 18.7M
2025-02-27 12.49 12.56 12.33 12.36 21.4M
2025-02-26 12.00 12.60 12.00 12.48 35.7M
2025-02-25 12.11 12.18 11.88 11.99 20.7M
2025-02-24 12.70 12.76 12.08 12.16 44.9M
2025-02-21 11.82 11.89 11.64 11.69 11.0M
2025-02-20 11.91 11.93 11.79 11.83 7.4M
2025-02-19 11.99 12.07 11.84 11.86 11.5M
2025-02-18 11.86 12.20 11.79 12.06 18.7M
2025-02-17 11.92 11.92 11.77 11.88 10.0M
2025-02-14 11.92 11.98 11.78 11.90 7.9M
2025-02-13 11.79 11.99 11.79 11.94 13.5M
2025-02-12 11.75 11.81 11.71 11.80 9.3M
2025-02-11 11.70 11.83 11.65 11.80 11.3M
2025-02-10 11.67 11.85 11.64 11.73 13.3M
2025-02-07 11.46 11.77 11.40 11.72 18.3M
2025-02-06 11.55 11.68 11.42 11.45 16.2M
2025-02-05 11.70 11.71 11.40 11.47 13.9M
2025-01-27 11.35 11.71 11.35 11.65 23.2M
2025-01-24 11.13 11.39 11.10 11.35 13.4M
2025-01-23 11.18 11.32 11.13 11.14 8.7M
2025-01-22 11.00 11.13 10.96 11.13 7.6M
2025-01-21 11.45 11.46 10.97 11.06 18.8M
2025-01-20 11.47 11.51 11.40 11.42 7.0M
2025-01-17 11.29 11.47 11.26 11.44 9.2M
2025-01-16 11.27 11.42 11.22 11.33 10.2M
2025-01-15 11.13 11.25 11.06 11.24 9.1M
2025-01-14 11.07 11.18 11.04 11.17 12.9M
2025-01-13 10.87 11.10 10.83 11.08 11.0M
2025-01-10 11.11 11.19 10.89 10.89 11.0M
2025-01-09 11.15 11.22 11.05 11.11 8.3M
2025-01-08 11.28 11.34 11.11 11.22 10.9M
2025-01-07 11.41 11.43 11.12 11.30 14.0M
2025-01-06 11.34 11.46 11.15 11.44 13.3M
2025-01-03 11.26 11.58 11.26 11.33 23.9M
2025-01-02 11.41 11.65 11.21 11.26 22.6M