Cn Camc Engine A (002051)

002051
🏛️ China →
8.28
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 7.12 7.24 7.07 7.15 4.6M
2021-12-30 7.06 7.21 7.01 7.14 5.6M
2021-12-29 7.07 7.11 7.02 7.05 3.3M
2021-12-28 7.15 7.17 7.04 7.04 6.0M
2021-12-27 7.16 7.22 7.09 7.14 3.7M
2021-12-24 7.12 7.24 7.04 7.11 6.3M
2021-12-23 7.22 7.27 7.11 7.14 6.7M
2021-12-22 7.34 7.35 7.23 7.24 4.6M
2021-12-21 7.20 7.36 7.16 7.32 8.7M
2021-12-20 7.18 7.22 7.09 7.21 8.5M
2021-12-17 7.21 7.28 7.14 7.19 5.9M
2021-12-16 7.08 7.22 7.02 7.21 8.6M
2021-12-15 7.07 7.12 7.04 7.08 4.9M
2021-12-14 7.10 7.16 7.04 7.06 5.4M
2021-12-13 7.08 7.22 7.04 7.13 12.0M
2021-12-10 6.94 7.09 6.88 7.04 11.0M
2021-12-09 6.90 6.99 6.87 6.95 6.9M
2021-12-08 6.95 6.99 6.89 6.92 5.8M
2021-12-07 6.96 6.99 6.83 6.88 5.7M
2021-12-06 6.95 7.01 6.89 6.90 7.3M
2021-12-03 6.85 6.99 6.77 6.93 8.1M
2021-12-02 6.80 6.89 6.75 6.85 5.5M
2021-12-01 6.72 6.81 6.67 6.80 4.5M
2021-11-30 6.77 6.79 6.71 6.73 4.1M
2021-11-29 6.68 6.80 6.62 6.74 6.2M
2021-11-26 6.85 6.86 6.71 6.74 5.7M
2021-11-25 6.95 6.98 6.84 6.85 4.1M
2021-11-24 6.90 7.03 6.88 6.95 4.9M
2021-11-23 6.90 6.98 6.86 6.88 4.3M
2021-11-22 6.83 7.01 6.83 6.91 9.1M
2021-11-19 6.71 6.85 6.66 6.81 4.5M
2021-11-18 6.74 6.84 6.72 6.72 4.5M
2021-11-17 6.76 6.78 6.69 6.74 4.7M
2021-11-16 6.84 6.88 6.76 6.78 3.9M
2021-11-15 6.69 6.82 6.69 6.82 4.9M
2021-11-12 6.74 6.77 6.68 6.72 3.7M
2021-11-11 6.64 6.79 6.61 6.76 6.1M
2021-11-10 6.60 6.68 6.51 6.65 4.8M
2021-11-09 6.56 6.72 6.46 6.62 5.9M
2021-11-08 6.46 6.71 6.45 6.60 7.7M
2021-11-05 6.39 6.46 6.33 6.40 3.9M
2021-11-04 6.38 6.42 6.34 6.40 2.9M
2021-11-03 6.33 6.39 6.29 6.38 2.8M
2021-11-02 6.49 6.49 6.26 6.31 5.7M
2021-11-01 6.46 6.51 6.38 6.49 3.5M
2021-10-29 6.37 6.48 6.36 6.46 4.2M
2021-10-28 6.38 6.42 6.30 6.36 3.7M
2021-10-27 6.59 6.59 6.33 6.38 7.0M
2021-10-26 6.60 6.69 6.56 6.59 4.7M
2021-10-25 6.68 6.78 6.60 6.63 7.5M
2021-10-22 6.60 6.78 6.51 6.72 7.7M
2021-10-21 6.64 6.67 6.57 6.59 4.2M
2021-10-20 6.66 6.67 6.60 6.64 3.2M
2021-10-19 6.65 6.75 6.60 6.66 5.6M
2021-10-18 6.58 6.69 6.51 6.66 4.5M
2021-10-15 6.65 6.67 6.50 6.53 5.8M
2021-10-14 6.67 6.70 6.58 6.66 3.7M
2021-10-13 6.62 6.69 6.55 6.65 4.7M
2021-10-12 6.77 6.79 6.57 6.64 7.0M
2021-10-11 6.99 6.99 6.74 6.81 7.2M
2021-10-08 6.88 7.02 6.85 6.92 5.6M
2021-09-30 6.83 6.89 6.74 6.83 5.6M
2021-09-29 6.95 7.02 6.81 6.81 6.4M
2021-09-28 6.96 7.08 6.95 6.99 6.0M
2021-09-27 7.40 7.45 6.93 6.96 12.7M
2021-09-24 7.59 7.70 7.32 7.38 9.0M
2021-09-23 7.52 7.76 7.50 7.63 11.3M
2021-09-22 7.27 7.46 7.22 7.46 7.1M
2021-09-17 7.52 7.58 7.25 7.37 10.9M
2021-09-16 7.59 7.82 7.51 7.52 10.4M
2021-09-15 7.57 7.67 7.55 7.58 7.6M
2021-09-14 7.76 7.81 7.53 7.60 12.6M
2021-09-13 7.63 7.84 7.58 7.78 14.0M
2021-09-10 7.71 8.02 7.62 7.65 23.8M
2021-09-09 7.75 7.85 7.58 7.74 17.5M
2021-09-08 7.37 8.08 7.33 7.81 31.1M
2021-09-07 7.28 7.43 7.19 7.37 15.0M
2021-09-06 7.20 7.43 7.14 7.34 16.1M
2021-09-03 7.23 7.29 7.13 7.16 12.2M
2021-09-02 7.13 7.34 7.10 7.27 17.7M
2021-09-01 6.97 7.37 6.95 7.23 24.5M
2021-08-31 6.71 6.99 6.71 6.98 11.8M
2021-08-30 6.82 6.88 6.68 6.73 6.8M
2021-08-27 6.82 6.85 6.68 6.81 7.1M
2021-08-26 6.80 6.91 6.78 6.82 8.6M
2021-08-25 6.62 7.06 6.59 6.88 15.5M
2021-08-24 6.74 6.74 6.61 6.63 8.6M
2021-08-23 6.90 6.92 6.72 6.75 10.2M
2021-08-20 6.88 6.89 6.76 6.84 6.8M
2021-08-19 6.88 6.99 6.77 6.87 8.2M
2021-08-18 6.75 7.04 6.75 6.90 13.6M
2021-08-17 6.80 6.91 6.65 6.72 11.3M
2021-08-16 6.53 6.82 6.53 6.79 13.3M
2021-08-13 6.54 6.59 6.49 6.52 5.2M
2021-08-12 6.47 6.58 6.45 6.56 6.9M
2021-08-11 6.37 6.52 6.36 6.47 6.6M
2021-08-10 6.40 6.45 6.35 6.37 5.3M
2021-08-09 6.21 6.42 6.20 6.40 9.3M
2021-08-06 6.25 6.25 6.17 6.23 5.3M
2021-08-05 6.23 6.29 6.20 6.26 5.1M
2021-08-04 6.27 6.28 6.20 6.23 4.8M
2021-08-03 6.26 6.37 6.23 6.27 7.0M
2021-08-02 6.24 6.35 6.16 6.27 7.8M
2021-07-30 6.15 6.30 6.13 6.25 5.1M
2021-07-29 6.25 6.29 6.16 6.18 6.3M
2021-07-28 6.37 6.37 6.18 6.23 7.2M
2021-07-27 6.56 6.58 6.35 6.36 5.7M
2021-07-26 6.64 6.65 6.47 6.53 6.5M
2021-07-23 6.65 6.70 6.60 6.64 8.0M
2021-07-22 6.42 6.66 6.41 6.64 12.2M
2021-07-21 6.45 6.55 6.42 6.46 5.1M
2021-07-20 6.36 6.42 6.31 6.40 3.3M
2021-07-19 6.39 6.44 6.35 6.40 4.4M
2021-07-16 6.33 6.39 6.32 6.36 3.6M
2021-07-15 6.40 6.43 6.30 6.37 3.8M
2021-07-14 6.46 6.48 6.39 6.40 4.3M
2021-07-13 6.43 6.52 6.42 6.46 7.1M
2021-07-12 6.36 6.41 6.35 6.38 3.9M
2021-07-09 6.33 6.38 6.30 6.34 3.0M
2021-07-08 6.36 6.41 6.28 6.34 3.7M
2021-07-07 6.38 6.43 6.36 6.39 3.8M
2021-07-06 6.29 6.39 6.27 6.39 5.2M
2021-07-05 6.29 6.33 6.22 6.29 2.9M
2021-07-02 6.37 6.37 6.22 6.25 3.6M
2021-07-01 6.39 6.44 6.34 6.35 3.7M
2021-06-30 6.36 6.39 6.34 6.37 3.0M
2021-06-29 6.36 6.39 6.34 6.38 3.1M
2021-06-28 6.47 6.47 6.34 6.38 4.2M
2021-06-25 6.39 6.52 6.38 6.45 6.7M
2021-06-24 6.37 6.39 6.33 6.38 4.1M
2021-06-23 6.37 6.41 6.31 6.40 6.0M
2021-06-22 6.40 6.48 6.34 6.37 9.9M
2021-06-21 6.41 6.67 6.33 6.45 20.0M
2021-06-18 6.20 6.21 6.09 6.13 4.8M
2021-06-17 6.14 6.19 6.13 6.19 4.0M
2021-06-16 6.13 6.20 6.10 6.16 4.6M
2021-06-15 6.31 6.31 6.08 6.14 8.1M
2021-06-11 6.45 6.45 6.23 6.31 12.7M
2021-06-10 6.46 6.47 6.39 6.44 6.0M
2021-06-09 6.49 6.56 6.39 6.47 7.3M
2021-06-08 6.61 6.61 6.47 6.50 5.2M
2021-06-07 6.52 6.60 6.50 6.60 3.2M
2021-06-04 6.55 6.56 6.48 6.50 4.3M
2021-06-03 6.55 6.59 6.53 6.56 3.9M
2021-06-02 6.62 6.63 6.54 6.56 4.6M
2021-06-01 6.63 6.65 6.59 6.61 4.1M
2021-05-31 6.65 6.66 6.60 6.62 3.7M
2021-05-28 6.70 6.71 6.61 6.64 4.9M
2021-05-27 6.77 6.82 6.69 6.71 4.5M
2021-05-26 6.69 6.75 6.65 6.74 4.3M
2021-05-25 6.66 6.72 6.63 6.69 3.6M
2021-05-24 6.62 6.71 6.60 6.66 3.0M
2021-05-21 6.63 6.70 6.62 6.65 2.6M
2021-05-20 6.77 6.77 6.64 6.65 3.6M
2021-05-19 6.72 6.77 6.63 6.74 3.8M
2021-05-18 6.82 6.83 6.71 6.73 3.3M
2021-05-17 6.90 6.92 6.75 6.77 6.1M
2021-05-14 6.85 6.95 6.83 6.91 6.5M
2021-05-13 6.90 6.95 6.77 6.78 5.9M
2021-05-12 6.89 6.93 6.86 6.90 3.5M
2021-05-11 6.84 6.94 6.78 6.93 5.3M
2021-05-10 6.85 6.87 6.75 6.81 4.8M
2021-05-07 6.86 6.95 6.85 6.86 4.8M
2021-05-06 6.86 6.96 6.82 6.90 5.3M
2021-04-30 6.87 6.90 6.75 6.81 4.5M
2021-04-29 6.60 6.90 6.60 6.85 8.2M
2021-04-28 6.56 6.68 6.52 6.60 3.0M
2021-04-27 6.65 6.67 6.54 6.57 2.5M
2021-04-26 6.76 6.77 6.61 6.63 3.8M
2021-04-23 6.82 6.82 6.70 6.76 3.6M
2021-04-22 6.82 6.92 6.78 6.84 4.2M
2021-04-21 6.85 6.87 6.75 6.77 3.8M
2021-04-20 6.80 6.92 6.80 6.87 4.3M
2021-04-19 6.81 6.86 6.75 6.85 4.3M
2021-04-16 6.75 6.85 6.72 6.82 3.9M
2021-04-15 6.66 6.75 6.65 6.74 3.8M
2021-04-14 6.68 6.75 6.64 6.68 4.5M
2021-04-13 6.78 6.78 6.63 6.69 6.5M
2021-04-12 6.82 6.96 6.76 6.82 8.2M
2021-04-09 6.77 6.86 6.70 6.74 5.8M
2021-04-08 7.04 7.08 6.81 6.81 10.2M
2021-04-07 7.13 7.14 7.03 7.06 6.6M
2021-04-06 7.14 7.21 6.99 7.13 9.8M
2021-04-02 7.13 7.46 7.11 7.26 14.8M
2021-04-01 7.27 7.34 7.12 7.18 17.9M
2021-03-31 7.06 7.55 7.05 7.41 34.4M
2021-03-30 7.05 7.22 6.86 7.10 15.3M
2021-03-29 6.71 7.16 6.64 6.90 14.4M
2021-03-26 6.55 6.80 6.54 6.67 8.8M
2021-03-25 6.76 6.81 6.52 6.55 7.8M
2021-03-24 6.87 6.95 6.75 6.75 5.6M
2021-03-23 7.00 7.04 6.86 6.91 5.9M
2021-03-22 6.85 7.04 6.85 7.00 4.9M
2021-03-19 6.90 7.00 6.81 6.85 5.8M
2021-03-18 6.99 7.07 6.86 6.90 5.5M
2021-03-17 7.11 7.12 6.92 6.96 4.1M
2021-03-16 7.14 7.15 7.04 7.10 3.8M
2021-03-15 6.97 7.13 6.96 7.12 5.3M
2021-03-12 7.03 7.09 6.91 7.03 4.9M
2021-03-11 6.81 7.06 6.80 7.03 5.1M
2021-03-10 7.00 7.03 6.79 6.81 5.5M
2021-03-09 6.98 7.14 6.89 7.00 7.7M
2021-03-08 7.18 7.25 6.98 6.99 7.6M
2021-03-05 6.98 7.25 6.98 7.20 8.7M
2021-03-04 6.94 7.08 6.91 6.99 6.3M
2021-03-03 6.79 6.99 6.77 6.96 5.8M
2021-03-02 6.76 6.88 6.72 6.81 3.4M
2021-03-01 6.65 6.80 6.65 6.78 3.6M
2021-02-26 6.67 6.84 6.65 6.70 4.1M
2021-02-25 6.63 6.79 6.63 6.70 4.0M
2021-02-24 6.62 6.67 6.59 6.65 2.4M
2021-02-23 6.62 6.69 6.56 6.62 3.2M
2021-02-22 6.51 6.80 6.50 6.62 7.0M
2021-02-19 6.31 6.53 6.31 6.50 3.7M
2021-02-18 6.20 6.35 6.20 6.32 3.3M
2021-02-10 6.21 6.21 6.13 6.19 2.0M
2021-02-09 6.12 6.21 6.07 6.19 2.6M
2021-02-08 6.00 6.13 6.00 6.11 2.1M
2021-02-05 6.00 6.06 5.98 6.00 2.3M
2021-02-04 6.00 6.09 5.97 6.00 4.0M
2021-02-03 6.30 6.31 6.07 6.10 5.2M
2021-02-02 6.39 6.45 6.30 6.30 3.0M
2021-02-01 6.49 6.53 6.36 6.39 3.9M
2021-01-29 6.50 6.63 6.38 6.47 4.2M
2021-01-28 6.55 6.55 6.42 6.45 3.3M
2021-01-27 6.61 6.71 6.51 6.55 4.1M
2021-01-26 6.43 6.78 6.40 6.62 8.9M
2021-01-25 6.38 6.46 6.32 6.42 4.2M
2021-01-22 6.48 6.51 6.36 6.40 3.7M
2021-01-21 6.50 6.55 6.40 6.53 4.6M
2021-01-20 6.60 6.64 6.47 6.48 4.2M
2021-01-19 6.52 6.76 6.46 6.58 5.0M
2021-01-18 6.63 6.75 6.46 6.52 9.1M
2021-01-15 6.70 6.79 6.64 6.71 4.8M
2021-01-14 6.41 6.81 6.35 6.79 10.0M
2021-01-13 6.74 6.77 6.24 6.42 12.1M
2021-01-12 6.78 6.87 6.74 6.77 4.1M
2021-01-11 7.00 7.00 6.73 6.76 5.0M
2021-01-08 6.79 7.03 6.75 6.95 4.6M
2021-01-07 6.93 6.97 6.79 6.82 5.2M
2021-01-06 6.95 7.07 6.90 6.96 4.8M
2021-01-05 7.00 7.05 6.88 6.95 6.0M
2021-01-04 7.10 7.11 6.97 7.00 5.1M