CMST Dev (600787)

600787
🏛️ China →
5.92
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 6.17 6.31 6.15 6.24 14.6M
2021-12-30 6.28 6.28 6.16 6.17 18.5M
2021-12-29 6.16 6.36 6.12 6.28 25.1M
2021-12-28 6.18 6.22 6.13 6.16 15.0M
2021-12-27 6.26 6.27 6.17 6.19 11.9M
2021-12-24 6.40 6.42 6.25 6.26 16.9M
2021-12-23 6.33 6.51 6.24 6.43 27.9M
2021-12-22 6.22 6.46 6.22 6.31 26.2M
2021-12-21 6.17 6.22 6.13 6.21 15.0M
2021-12-20 6.19 6.27 6.14 6.17 16.2M
2021-12-17 6.19 6.30 6.16 6.21 16.5M
2021-12-16 6.22 6.23 6.15 6.19 16.2M
2021-12-15 6.30 6.30 6.18 6.20 16.3M
2021-12-14 6.19 6.41 6.18 6.30 22.0M
2021-12-13 6.30 6.34 6.18 6.23 17.0M
2021-12-10 6.16 6.29 6.15 6.23 13.0M
2021-12-09 6.21 6.33 6.18 6.23 15.5M
2021-12-08 6.18 6.23 6.10 6.21 17.1M
2021-12-07 6.21 6.30 6.14 6.21 21.2M
2021-12-06 6.14 6.36 6.04 6.16 33.9M
2021-12-03 6.04 6.21 6.02 6.13 27.3M
2021-12-02 6.07 6.10 5.94 5.99 35.1M
2021-12-01 6.10 6.19 5.95 6.09 46.9M
2021-11-30 6.93 6.93 6.22 6.22 92.0M
2021-11-29 7.00 7.00 6.85 6.91 28.6M
2021-11-26 7.00 7.25 6.90 7.14 30.4M
2021-11-25 6.83 7.01 6.77 6.96 23.9M
2021-11-24 7.03 7.03 6.69 6.79 29.1M
2021-11-23 6.95 7.07 6.85 7.04 32.3M
2021-11-22 6.85 7.14 6.83 6.95 28.9M
2021-11-19 6.70 6.92 6.70 6.87 30.9M
2021-11-18 6.72 6.75 6.57 6.69 29.2M
2021-11-17 6.44 6.80 6.40 6.71 47.7M
2021-11-16 6.12 6.41 6.11 6.38 30.1M
2021-11-15 6.19 6.26 6.09 6.14 14.2M
2021-11-12 6.19 6.32 6.17 6.20 13.2M
2021-11-11 6.11 6.28 6.09 6.21 15.8M
2021-11-10 6.21 6.31 6.02 6.13 21.3M
2021-11-09 6.25 6.34 6.18 6.21 15.7M
2021-11-08 6.28 6.42 6.22 6.26 17.0M
2021-11-05 6.28 6.44 6.17 6.30 19.4M
2021-11-04 6.34 6.36 6.24 6.33 16.8M
2021-11-03 6.21 6.42 6.11 6.35 25.8M
2021-11-02 6.14 6.20 6.01 6.16 23.6M
2021-11-01 6.12 6.29 6.03 6.19 27.8M
2021-10-29 5.99 6.14 5.88 6.12 24.2M
2021-10-28 6.05 6.11 5.84 6.00 27.4M
2021-10-27 6.22 6.32 6.07 6.13 32.9M
2021-10-26 6.05 6.44 5.96 6.22 66.0M
2021-10-25 5.77 5.92 5.67 5.86 20.5M
2021-10-22 6.03 6.03 5.75 5.76 25.2M
2021-10-21 5.97 6.09 5.82 6.00 39.0M
2021-10-20 5.72 5.91 5.70 5.82 21.9M
2021-10-19 5.68 5.77 5.64 5.74 21.0M
2021-10-18 5.58 5.77 5.56 5.68 29.9M
2021-10-15 5.71 5.74 5.53 5.56 18.0M
2021-10-14 5.61 5.67 5.52 5.63 13.5M
2021-10-13 5.60 5.65 5.52 5.61 13.9M
2021-10-12 5.71 5.80 5.50 5.58 25.5M
2021-10-11 5.80 5.83 5.69 5.71 24.6M
2021-10-08 5.92 5.95 5.73 5.77 23.8M
2021-09-30 5.69 5.91 5.69 5.76 23.6M
2021-09-29 5.94 6.02 5.70 5.70 34.6M
2021-09-28 6.01 6.23 5.95 6.01 49.1M
2021-09-27 6.74 6.83 6.20 6.20 36.3M
2021-09-24 7.80 7.80 6.89 6.89 44.6M
2021-09-23 7.46 7.76 7.31 7.65 37.9M
2021-09-22 7.08 7.63 7.08 7.52 26.8M
2021-09-17 7.31 7.40 7.10 7.20 20.9M
2021-09-16 7.38 7.66 7.21 7.24 27.6M
2021-09-15 7.22 7.43 7.13 7.39 28.6M
2021-09-14 7.50 7.55 7.13 7.19 28.1M
2021-09-13 7.03 7.58 7.01 7.48 37.1M
2021-09-10 7.54 7.75 7.05 7.13 46.5M
2021-09-09 7.23 7.64 7.18 7.43 35.8M
2021-09-08 7.24 7.37 7.14 7.20 19.5M
2021-09-07 7.21 7.29 7.12 7.25 22.1M
2021-09-06 7.06 7.30 6.92 7.21 35.9M
2021-09-03 7.20 7.46 7.02 7.04 38.0M
2021-09-02 6.99 7.39 6.96 7.33 32.8M
2021-09-01 7.45 7.46 6.94 7.02 51.0M
2021-08-31 7.35 7.36 7.08 7.31 46.6M
2021-08-30 6.70 7.24 6.70 7.16 72.3M
2021-08-27 6.55 6.66 6.52 6.58 28.8M
2021-08-26 6.60 6.72 6.51 6.59 36.2M
2021-08-25 6.31 6.72 6.31 6.57 47.1M
2021-08-24 6.39 6.48 6.30 6.40 41.2M
2021-08-23 6.40 6.65 6.33 6.40 78.8M
2021-08-20 5.75 6.39 5.75 6.39 51.0M
2021-08-19 5.74 5.95 5.67 5.81 41.4M
2021-08-18 5.73 5.92 5.67 5.76 36.0M
2021-08-17 5.83 6.10 5.76 5.80 79.0M
2021-08-16 5.30 5.83 5.29 5.83 53.0M
2021-08-13 5.20 5.38 5.20 5.30 17.1M
2021-08-12 5.23 5.27 5.21 5.22 10.8M
2021-08-11 5.30 5.35 5.20 5.22 19.0M
2021-08-10 5.34 5.36 5.30 5.33 8.9M
2021-08-09 5.28 5.40 5.26 5.34 11.7M
2021-08-06 5.34 5.34 5.26 5.30 9.9M
2021-08-05 5.40 5.41 5.29 5.32 12.7M
2021-08-04 5.44 5.49 5.36 5.43 13.6M
2021-08-03 5.49 5.53 5.41 5.47 12.6M
2021-08-02 5.21 5.53 5.14 5.48 24.8M
2021-07-30 5.34 5.35 5.21 5.24 18.2M
2021-07-29 5.39 5.42 5.29 5.35 16.5M
2021-07-28 5.54 5.59 5.27 5.33 22.2M
2021-07-27 5.57 5.73 5.53 5.53 19.2M
2021-07-26 5.64 5.68 5.51 5.55 17.7M
2021-07-23 5.60 5.79 5.57 5.64 19.7M
2021-07-22 5.46 5.72 5.41 5.62 23.5M
2021-07-21 5.54 5.60 5.40 5.47 18.9M
2021-07-20 5.55 5.58 5.45 5.52 17.7M
2021-07-19 5.42 5.70 5.41 5.59 30.5M
2021-07-16 5.32 5.48 5.29 5.41 15.9M
2021-07-15 5.30 5.35 5.21 5.31 13.2M
2021-07-14 5.35 5.44 5.29 5.31 11.4M
2021-07-13 5.39 5.46 5.32 5.40 12.4M
2021-07-12 5.50 5.52 5.34 5.39 12.9M
2021-07-09 5.40 5.46 5.37 5.45 11.4M
2021-07-08 5.50 5.57 5.40 5.42 15.0M
2021-07-07 5.48 5.63 5.44 5.51 24.5M
2021-07-06 5.44 5.51 5.37 5.49 18.7M
2021-07-05 5.29 5.50 5.28 5.44 19.8M
2021-07-02 5.13 5.42 5.09 5.34 26.4M
2021-07-01 5.31 5.38 5.10 5.14 19.6M
2021-06-30 5.66 5.66 5.25 5.33 31.2M
2021-06-29 5.19 5.22 5.15 5.15 8.2M
2021-06-28 5.19 5.22 5.15 5.18 8.8M
2021-06-25 5.19 5.23 5.12 5.15 12.0M
2021-06-24 5.23 5.24 5.15 5.17 14.1M
2021-06-23 5.09 5.24 5.03 5.21 22.1M
2021-06-22 4.91 5.23 4.89 5.06 27.8M
2021-06-21 4.93 4.95 4.85 4.91 7.8M
2021-06-18 4.87 4.91 4.81 4.89 10.4M
2021-06-17 4.94 5.01 4.84 4.86 14.8M
2021-06-16 5.07 5.07 4.92 4.95 10.9M
2021-06-15 5.01 5.08 4.95 5.07 11.8M
2021-06-11 5.05 5.07 4.99 5.00 9.7M
2021-06-10 5.06 5.08 5.01 5.05 7.3M
2021-06-09 5.10 5.12 5.04 5.05 9.8M
2021-06-08 4.96 5.15 4.93 5.11 20.3M
2021-06-07 4.98 5.00 4.93 4.96 8.9M
2021-06-04 5.03 5.07 4.94 4.95 17.1M
2021-06-03 5.03 5.11 4.99 5.08 17.5M
2021-06-02 5.00 5.05 4.96 5.03 10.2M
2021-06-01 5.06 5.06 4.98 5.01 13.0M
2021-05-31 5.06 5.08 4.98 5.06 14.0M
2021-05-28 5.08 5.12 5.04 5.05 11.7M
2021-05-27 5.11 5.12 5.05 5.06 10.3M
2021-05-26 5.09 5.11 5.04 5.09 9.7M
2021-05-25 5.10 5.13 5.03 5.07 12.9M
2021-05-24 5.12 5.17 5.06 5.09 10.0M
2021-05-21 5.11 5.14 5.04 5.10 11.1M
2021-05-20 5.24 5.24 5.06 5.12 15.8M
2021-05-19 5.21 5.27 5.17 5.23 8.6M
2021-05-18 5.20 5.28 5.19 5.23 10.7M
2021-05-17 5.27 5.29 5.18 5.22 14.5M
2021-05-14 5.40 5.41 5.23 5.26 17.2M
2021-05-13 5.47 5.47 5.31 5.35 14.0M
2021-05-12 5.51 5.57 5.42 5.49 16.8M
2021-05-11 5.33 5.68 5.33 5.57 29.4M
2021-05-10 5.42 5.48 5.27 5.32 17.1M
2021-05-07 5.42 5.54 5.38 5.45 14.8M
2021-05-06 5.30 5.50 5.27 5.38 18.7M
2021-04-30 5.33 5.38 5.17 5.30 23.1M
2021-04-29 5.44 5.52 5.28 5.39 17.0M
2021-04-28 5.39 5.59 5.36 5.43 18.0M
2021-04-27 5.44 5.59 5.37 5.38 16.4M
2021-04-26 5.42 5.54 5.38 5.42 14.5M
2021-04-23 5.50 5.54 5.38 5.46 16.6M
2021-04-22 5.66 5.82 5.47 5.50 20.8M
2021-04-21 5.66 5.75 5.56 5.60 16.6M
2021-04-20 5.68 5.77 5.60 5.69 18.9M
2021-04-19 5.90 5.98 5.63 5.69 41.8M
2021-04-16 5.62 6.03 5.62 5.86 34.9M
2021-04-15 5.63 5.76 5.58 5.64 28.1M
2021-04-14 5.54 5.68 5.49 5.53 34.9M
2021-04-13 5.58 5.68 5.45 5.55 62.0M
2021-04-12 5.07 5.53 5.04 5.53 88.5M
2021-04-09 5.06 5.12 5.00 5.03 10.5M
2021-04-08 5.18 5.18 5.04 5.06 17.5M
2021-04-07 5.13 5.21 5.13 5.19 9.7M
2021-04-06 5.07 5.19 5.06 5.16 9.6M
2021-04-02 5.15 5.18 5.06 5.08 8.5M
2021-04-01 5.16 5.29 5.11 5.16 14.0M
2021-03-31 5.08 5.17 5.06 5.13 12.5M
2021-03-30 5.12 5.17 5.05 5.08 11.3M
2021-03-29 5.00 5.26 4.95 5.12 23.5M
2021-03-26 4.92 5.05 4.92 5.00 12.0M
2021-03-25 4.98 5.04 4.90 4.91 10.0M
2021-03-24 5.01 5.13 4.97 5.00 14.0M
2021-03-23 5.10 5.11 4.97 5.00 14.2M
2021-03-22 5.11 5.21 5.04 5.07 18.9M
2021-03-19 4.88 5.28 4.86 5.06 38.9M
2021-03-18 4.90 4.95 4.87 4.91 10.9M
2021-03-17 4.97 4.98 4.88 4.92 10.5M
2021-03-16 4.92 5.02 4.88 4.95 13.9M
2021-03-15 4.89 4.99 4.84 4.93 14.5M
2021-03-12 4.89 4.94 4.83 4.92 12.9M
2021-03-11 4.73 4.96 4.72 4.89 18.4M
2021-03-10 4.95 5.10 4.74 4.78 29.7M
2021-03-09 4.88 5.03 4.80 4.92 19.9M
2021-03-08 4.84 4.94 4.84 4.87 14.0M
2021-03-05 4.82 4.89 4.81 4.85 9.2M
2021-03-04 4.85 4.91 4.81 4.84 13.8M
2021-03-03 4.83 4.90 4.80 4.87 10.1M
2021-03-02 4.82 4.88 4.77 4.82 10.9M
2021-03-01 4.76 4.85 4.75 4.83 10.2M
2021-02-26 4.75 4.84 4.74 4.74 12.2M
2021-02-25 4.74 4.85 4.72 4.80 15.6M
2021-02-24 4.77 4.80 4.68 4.71 13.0M
2021-02-23 4.72 4.84 4.68 4.76 17.0M
2021-02-22 4.61 4.79 4.61 4.69 18.0M
2021-02-19 4.52 4.62 4.50 4.61 12.2M
2021-02-18 4.48 4.53 4.46 4.50 7.7M
2021-02-10 4.45 4.46 4.41 4.43 5.2M
2021-02-09 4.40 4.46 4.38 4.44 6.2M
2021-02-08 4.33 4.48 4.33 4.42 6.6M
2021-02-05 4.36 4.41 4.30 4.34 5.2M
2021-02-04 4.37 4.40 4.28 4.36 8.2M
2021-02-03 4.45 4.47 4.37 4.40 8.3M
2021-02-02 4.56 4.57 4.45 4.45 8.3M
2021-02-01 4.53 4.57 4.50 4.54 9.8M
2021-01-29 4.51 4.52 4.41 4.44 7.6M
2021-01-28 4.50 4.55 4.45 4.52 7.5M
2021-01-27 4.52 4.58 4.50 4.51 7.2M
2021-01-26 4.46 4.57 4.43 4.52 11.1M
2021-01-25 4.55 4.58 4.44 4.46 15.1M
2021-01-22 4.68 4.69 4.55 4.57 13.4M
2021-01-21 4.66 4.71 4.61 4.69 18.2M
2021-01-20 4.63 4.68 4.61 4.64 7.5M
2021-01-19 4.71 4.73 4.62 4.64 14.9M
2021-01-18 4.70 4.85 4.69 4.72 25.0M
2021-01-15 4.75 4.79 4.67 4.72 13.1M
2021-01-14 4.70 4.80 4.66 4.74 13.6M
2021-01-13 4.63 4.72 4.55 4.70 15.9M
2021-01-12 4.58 4.67 4.58 4.62 9.9M
2021-01-11 4.76 4.78 4.58 4.63 13.4M
2021-01-08 4.72 4.83 4.62 4.76 13.7M
2021-01-07 4.84 4.86 4.68 4.72 13.0M
2021-01-06 4.94 4.95 4.80 4.83 21.6M
2021-01-05 4.60 5.05 4.53 4.96 43.0M
2021-01-04 4.62 4.64 4.58 4.60 10.3M