CMF CSI Power Battery (561910)

561910
🏛️ China →
0.81
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 0.72 0.72 0.71 0.71 34.5M
2022-12-29 0.71 0.72 0.71 0.71 37.0M
2022-12-28 0.72 0.72 0.70 0.71 35.0M
2022-12-27 0.72 0.72 0.71 0.72 35.4M
2022-12-26 0.68 0.72 0.68 0.72 54.7M
2022-12-23 0.69 0.70 0.68 0.68 38.3M
2022-12-22 0.72 0.72 0.69 0.70 41.0M
2022-12-21 0.72 0.72 0.71 0.71 36.8M
2022-12-20 0.73 0.73 0.72 0.72 42.4M
2022-12-19 0.72 0.75 0.72 0.73 40.4M
2022-12-16 0.74 0.74 0.72 0.73 35.8M
2022-12-15 0.73 0.75 0.72 0.75 46.4M
2022-12-14 0.73 0.74 0.72 0.73 33.1M
2022-12-13 0.75 0.75 0.73 0.73 38.9M
2022-12-12 0.76 0.76 0.75 0.75 29.6M
2022-12-09 0.76 0.77 0.75 0.76 36.2M
2022-12-08 0.76 0.77 0.75 0.76 48.2M
2022-12-07 0.74 0.77 0.74 0.76 74.0M
2022-12-06 0.73 0.75 0.72 0.74 56.9M
2022-12-05 0.75 0.75 0.73 0.74 55.9M
2022-12-02 0.74 0.76 0.74 0.75 52.5M
2022-12-01 0.74 0.75 0.74 0.75 53.8M
2022-11-30 0.73 0.74 0.72 0.73 52.7M
2022-11-29 0.73 0.73 0.72 0.73 67.1M
2022-11-28 0.71 0.73 0.71 0.73 32.1M
2022-11-25 0.74 0.74 0.72 0.72 41.4M
2022-11-24 0.74 0.75 0.74 0.75 39.3M
2022-11-23 0.73 0.74 0.71 0.74 49.9M
2022-11-22 0.74 0.74 0.72 0.73 40.8M
2022-11-21 0.73 0.75 0.73 0.75 41.4M
2022-11-18 0.74 0.75 0.73 0.74 39.7M
2022-11-17 0.76 0.76 0.73 0.74 57.9M
2022-11-16 0.77 0.77 0.76 0.76 38.8M
2022-11-15 0.75 0.78 0.75 0.78 51.9M
2022-11-14 0.78 0.79 0.75 0.76 48.0M
2022-11-11 0.79 0.80 0.78 0.78 49.1M
2022-11-10 0.79 0.79 0.77 0.77 50.3M
2022-11-09 0.81 0.81 0.79 0.79 33.9M
2022-11-08 0.81 0.82 0.80 0.81 40.7M
2022-11-07 0.81 0.82 0.80 0.81 44.9M
2022-11-04 0.77 0.81 0.77 0.81 61.9M
2022-11-03 0.76 0.78 0.76 0.77 51.0M
2022-11-02 0.75 0.77 0.74 0.77 49.7M
2022-11-01 0.73 0.75 0.72 0.75 53.4M
2022-10-31 0.72 0.74 0.71 0.72 46.2M
2022-10-28 0.76 0.76 0.72 0.72 55.5M
2022-10-27 0.78 0.80 0.76 0.76 53.2M
2022-10-26 0.77 0.78 0.76 0.78 46.0M
2022-10-25 0.76 0.78 0.75 0.77 49.1M
2022-10-24 0.78 0.79 0.76 0.76 52.9M
2022-10-21 0.78 0.79 0.77 0.78 46.5M
2022-10-20 0.80 0.80 0.77 0.78 50.8M
2022-10-19 0.80 0.82 0.80 0.81 49.5M
2022-10-18 0.80 0.81 0.79 0.80 47.7M
2022-10-17 0.79 0.80 0.78 0.79 43.5M
2022-10-14 0.79 0.81 0.78 0.80 60.6M
2022-10-13 0.80 0.80 0.78 0.79 68.5M
2022-10-12 0.75 0.80 0.74 0.80 79.0M
2022-10-11 0.74 0.76 0.74 0.76 51.1M
2022-10-10 0.75 0.76 0.73 0.73 49.8M
2022-09-30 0.78 0.78 0.75 0.75 37.9M
2022-09-29 0.78 0.79 0.77 0.78 35.2M
2022-09-28 0.81 0.81 0.77 0.77 41.9M
2022-09-27 0.81 0.81 0.79 0.81 39.8M
2022-09-26 0.79 0.82 0.78 0.81 50.0M
2022-09-23 0.80 0.80 0.78 0.79 46.4M
2022-09-22 0.79 0.81 0.78 0.80 33.3M
2022-09-21 0.79 0.80 0.79 0.79 38.2M
2022-09-20 0.79 0.81 0.78 0.80 38.4M
2022-09-19 0.77 0.79 0.77 0.78 35.3M
2022-09-16 0.79 0.79 0.77 0.77 41.6M
2022-09-15 0.83 0.84 0.78 0.79 50.0M
2022-09-14 0.84 0.85 0.83 0.83 35.7M
2022-09-13 0.86 0.87 0.84 0.85 34.1M
2022-09-09 0.85 0.87 0.85 0.86 38.8M
2022-09-08 0.87 0.88 0.85 0.86 51.0M
2022-09-07 0.85 0.89 0.85 0.88 55.5M
2022-09-06 0.84 0.86 0.82 0.86 28.8M
2022-09-05 0.82 0.85 0.82 0.84 26.6M
2022-09-02 0.83 0.84 0.82 0.83 37.1M
2022-09-01 0.85 0.85 0.83 0.83 39.3M
2022-08-31 0.89 0.89 0.84 0.84 69.3M
2022-08-30 0.90 0.90 0.89 0.89 41.9M
2022-08-29 0.90 0.91 0.84 0.90 41.8M
2022-08-26 0.92 0.93 0.91 0.91 53.5M
2022-08-25 0.94 0.94 0.91 0.92 44.8M
2022-08-24 0.99 0.99 0.93 0.94 55.7M
2022-08-23 0.97 0.99 0.97 0.98 45.7M
2022-08-22 0.94 0.97 0.93 0.97 51.5M
2022-08-19 0.98 0.98 0.94 0.95 45.4M
2022-08-18 0.97 0.99 0.96 0.98 56.0M
2022-08-17 0.96 0.97 0.95 0.96 42.7M
2022-08-16 0.95 0.97 0.95 0.96 51.5M
2022-08-15 0.92 0.96 0.92 0.95 38.9M
2022-08-12 0.94 0.95 0.92 0.93 34.7M
2022-08-11 0.94 0.95 0.91 0.94 46.6M
2022-08-10 0.94 0.94 0.93 0.93 41.7M
2022-08-09 0.92 0.95 0.92 0.94 44.6M
2022-08-08 0.91 0.93 0.90 0.92 36.9M
2022-08-05 0.91 0.93 0.90 0.92 49.4M
2022-08-04 0.92 0.93 0.90 0.91 45.2M
2022-08-03 0.95 0.97 0.91 0.92 49.9M
2022-08-02 0.95 0.96 0.94 0.95 58.5M
2022-08-01 0.92 0.96 0.90 0.96 50.2M
2022-07-29 0.93 0.95 0.92 0.93 30.8M