Csg Holding A (000012)

000012
🏛️ China →
4.63
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 9.70 10.09 9.67 9.93 28.1M
2021-12-30 9.81 9.90 9.63 9.73 17.9M
2021-12-29 9.37 9.81 9.27 9.78 31.1M
2021-12-28 9.38 9.48 9.27 9.35 15.2M
2021-12-27 9.43 9.56 9.28 9.37 22.3M
2021-12-24 9.84 9.86 9.45 9.45 19.1M
2021-12-23 9.80 9.89 9.72 9.84 13.1M
2021-12-22 9.62 9.95 9.59 9.82 24.3M
2021-12-21 9.59 9.72 9.49 9.62 13.4M
2021-12-20 9.74 9.82 9.56 9.60 15.4M
2021-12-17 9.97 9.98 9.55 9.81 37.2M
2021-12-16 9.96 10.03 9.91 9.99 15.3M
2021-12-15 10.10 10.18 9.90 9.95 22.6M
2021-12-14 10.47 10.48 10.10 10.11 38.8M
2021-12-13 10.10 10.69 10.04 10.47 46.9M
2021-12-10 10.23 10.47 10.10 10.11 30.8M
2021-12-09 10.29 10.40 10.11 10.33 26.6M
2021-12-08 10.42 10.47 10.17 10.31 27.2M
2021-12-07 10.34 10.77 10.23 10.46 45.0M
2021-12-06 10.24 10.63 10.12 10.32 57.1M
2021-12-03 9.87 10.36 9.71 10.23 48.7M
2021-12-02 9.87 9.92 9.65 9.79 23.7M
2021-12-01 9.76 9.92 9.72 9.87 21.1M
2021-11-30 9.97 10.05 9.78 9.81 22.1M
2021-11-29 9.78 10.06 9.68 9.95 26.2M
2021-11-26 10.09 10.16 9.88 9.95 27.0M
2021-11-25 10.26 10.35 10.09 10.11 23.1M
2021-11-24 10.10 10.38 10.01 10.30 46.8M
2021-11-23 9.96 10.22 9.85 10.10 44.5M
2021-11-22 10.10 10.27 9.99 10.04 41.7M
2021-11-19 10.01 10.08 9.75 9.98 40.5M
2021-11-18 9.65 10.18 9.65 10.01 76.4M
2021-11-17 9.31 9.77 9.20 9.64 51.7M
2021-11-16 9.42 9.59 9.30 9.39 35.2M
2021-11-15 9.45 9.48 8.95 9.41 54.6M
2021-11-12 8.81 9.65 8.71 9.36 102.0M
2021-11-11 8.28 8.88 8.23 8.77 64.3M
2021-11-10 8.46 8.49 8.07 8.28 52.8M
2021-11-09 8.58 8.71 8.50 8.52 23.5M
2021-11-08 8.52 8.61 8.46 8.56 20.6M
2021-11-05 8.83 8.85 8.50 8.52 35.5M
2021-11-04 8.84 9.00 8.76 8.87 31.1M
2021-11-03 8.74 8.97 8.60 8.89 36.0M
2021-11-02 9.00 9.14 8.59 8.73 48.3M
2021-11-01 8.98 9.16 8.74 9.04 33.3M
2021-10-29 9.08 9.14 8.84 9.04 28.0M
2021-10-28 9.06 9.18 8.85 9.03 35.3M
2021-10-27 9.38 9.44 9.04 9.12 34.3M
2021-10-26 9.29 9.63 9.28 9.37 36.1M
2021-10-25 9.21 9.51 9.18 9.34 37.7M
2021-10-22 9.51 9.64 9.20 9.23 41.6M
2021-10-21 9.68 9.75 9.52 9.53 31.7M
2021-10-20 9.57 9.82 9.50 9.68 33.9M
2021-10-19 9.57 9.72 9.45 9.61 41.2M
2021-10-18 9.89 9.89 9.39 9.64 70.3M
2021-10-15 9.77 10.06 9.58 9.94 51.7M
2021-10-14 9.85 10.22 9.77 9.87 47.9M
2021-10-13 9.76 9.93 9.60 9.87 24.4M
2021-10-12 9.96 10.04 9.56 9.68 40.3M
2021-10-11 10.09 10.22 9.97 10.05 23.9M
2021-10-08 10.21 10.25 9.92 10.18 32.1M
2021-09-30 9.92 10.16 9.92 10.01 33.1M
2021-09-29 10.11 10.29 9.91 9.92 41.1M
2021-09-28 10.26 10.48 10.15 10.23 34.2M
2021-09-27 10.59 10.59 9.95 10.38 63.9M
2021-09-24 10.70 10.85 10.50 10.61 51.6M
2021-09-23 10.40 10.89 10.40 10.84 82.1M
2021-09-22 9.83 10.41 9.73 10.23 50.5M
2021-09-17 10.40 10.52 10.02 10.30 75.0M
2021-09-16 11.38 11.38 10.60 10.62 112.9M
2021-09-15 11.38 11.65 11.20 11.52 63.6M
2021-09-14 11.33 11.60 11.01 11.33 72.3M
2021-09-13 11.47 11.65 11.21 11.42 97.7M
2021-09-10 11.80 12.10 11.66 11.70 122.6M
2021-09-09 11.61 11.64 11.30 11.54 98.5M
2021-09-08 11.82 11.97 11.50 11.87 106.0M
2021-09-07 11.70 11.84 11.38 11.81 111.9M
2021-09-06 12.79 12.88 11.61 11.68 169.6M
2021-09-03 12.15 13.22 11.93 12.78 227.0M
2021-09-02 11.00 12.10 10.93 12.02 120.1M
2021-09-01 11.78 11.84 10.82 11.12 109.2M
2021-08-31 12.52 12.66 11.57 11.74 137.9M
2021-08-30 11.53 12.60 11.50 12.52 135.1M
2021-08-27 12.27 12.27 11.05 11.53 161.1M
2021-08-26 12.21 12.64 12.08 12.28 117.7M
2021-08-25 11.89 12.38 11.58 12.29 83.8M
2021-08-24 11.87 12.13 11.51 11.96 83.5M
2021-08-23 12.11 12.23 11.68 11.85 74.1M
2021-08-20 11.29 12.34 11.19 12.07 95.2M
2021-08-19 11.28 11.63 10.95 11.34 58.1M
2021-08-18 11.27 11.65 11.18 11.36 38.6M
2021-08-17 11.61 11.73 11.22 11.27 41.5M
2021-08-16 11.76 12.05 11.55 11.60 48.4M
2021-08-13 12.00 12.21 11.72 11.90 50.8M
2021-08-12 11.87 12.18 11.66 11.95 83.4M
2021-08-11 12.07 12.09 11.70 11.88 61.1M
2021-08-10 12.49 12.56 11.76 11.96 82.6M
2021-08-09 12.35 12.69 12.05 12.18 82.4M
2021-08-06 12.13 13.27 12.11 12.78 122.8M
2021-08-05 12.32 12.60 11.94 12.20 139.3M
2021-08-04 10.77 12.12 10.42 11.87 170.6M
2021-08-03 10.28 11.23 10.08 11.09 166.2M
2021-08-02 9.70 10.34 9.53 10.21 87.1M
2021-07-30 9.42 9.95 9.29 9.70 79.1M
2021-07-29 9.43 9.66 9.29 9.48 84.9M
2021-07-28 9.70 9.80 9.06 9.18 90.7M
2021-07-27 11.07 11.08 9.87 9.87 103.5M
2021-07-26 11.14 11.30 10.70 10.97 63.7M
2021-07-23 11.80 11.81 11.15 11.18 86.1M
2021-07-22 11.61 11.84 11.44 11.81 53.9M
2021-07-21 11.72 11.76 11.30 11.60 66.8M
2021-07-20 11.36 11.63 11.21 11.50 57.1M
2021-07-19 11.91 12.20 11.75 11.80 70.4M
2021-07-16 11.94 12.17 11.49 11.71 79.9M
2021-07-15 11.73 12.18 11.45 11.95 92.6M
2021-07-14 12.12 12.47 11.44 11.51 162.7M
2021-07-13 11.03 11.86 11.03 11.86 149.9M
2021-07-12 10.00 10.78 9.96 10.78 136.9M
2021-07-09 9.76 9.88 9.53 9.80 49.8M
2021-07-08 10.65 10.65 9.68 9.83 81.3M
2021-07-07 10.51 10.60 10.24 10.37 54.8M
2021-07-06 10.57 10.94 10.18 10.32 67.1M
2021-07-05 10.43 10.96 10.30 10.58 56.2M
2021-07-02 10.07 10.72 10.01 10.48 62.5M
2021-07-01 10.23 10.30 9.92 10.07 29.7M
2021-06-30 10.30 10.33 9.98 10.24 31.2M
2021-06-29 10.46 10.49 10.12 10.19 31.3M
2021-06-28 10.54 10.68 10.34 10.42 39.6M
2021-06-25 10.50 10.60 10.33 10.41 40.3M
2021-06-24 10.66 10.72 10.19 10.37 56.3M
2021-06-23 9.69 10.32 9.68 10.22 61.4M
2021-06-22 9.58 9.64 9.32 9.49 23.8M
2021-06-21 9.94 9.96 9.47 9.49 36.3M
2021-06-18 9.72 10.11 9.59 9.93 23.1M
2021-06-17 9.84 9.91 9.55 9.72 24.2M
2021-06-16 10.11 10.14 9.81 9.84 28.7M
2021-06-15 10.09 10.44 10.02 10.17 32.4M
2021-06-11 10.30 10.51 10.00 10.02 39.6M
2021-06-10 9.91 10.27 9.75 10.24 42.0M
2021-06-09 9.90 10.00 9.63 9.84 27.9M
2021-06-08 10.00 10.22 9.86 9.90 24.3M
2021-06-07 10.08 10.25 9.79 9.94 34.1M
2021-06-04 10.19 10.30 10.04 10.20 26.3M
2021-06-03 10.04 10.48 10.04 10.23 42.3M
2021-06-02 10.17 10.23 9.96 10.06 31.4M
2021-06-01 10.04 10.22 10.01 10.04 37.9M
2021-05-31 10.40 10.44 10.14 10.28 31.0M
2021-05-28 10.11 10.40 9.98 10.24 51.9M
2021-05-27 9.79 10.22 9.54 10.09 51.2M
2021-05-26 9.08 9.80 9.06 9.69 61.6M
2021-05-25 8.95 9.14 8.78 9.06 44.8M
2021-05-24 8.50 9.07 8.39 8.83 62.5M
2021-05-21 8.70 8.72 8.33 8.54 77.7M
2021-05-20 9.77 9.81 8.92 8.92 128.0M
2021-05-19 8.98 9.91 8.93 9.91 89.8M
2021-05-18 8.90 9.12 8.82 9.01 20.3M
2021-05-17 8.92 9.23 8.86 9.01 34.0M
2021-05-14 9.05 9.08 8.81 8.91 34.8M
2021-05-13 8.99 9.28 8.90 8.95 38.6M
2021-05-12 9.00 9.43 8.97 9.16 43.5M
2021-05-11 9.04 9.14 8.66 9.07 53.4M
2021-05-10 8.94 9.14 8.88 9.04 43.7M
2021-05-07 9.22 9.24 8.78 8.90 58.9M
2021-05-06 9.12 9.20 8.90 9.08 40.3M
2021-04-30 8.91 9.10 8.84 8.96 42.5M
2021-04-29 8.92 9.10 8.78 9.02 42.6M
2021-04-28 8.51 9.04 8.50 8.97 59.2M
2021-04-27 8.51 8.64 8.45 8.59 47.1M
2021-04-26 8.29 8.67 8.12 8.53 87.0M
2021-04-23 8.26 8.31 8.08 8.17 49.4M
2021-04-22 7.91 8.45 7.91 8.35 87.7M
2021-04-21 7.79 7.98 7.71 7.88 50.4M
2021-04-20 7.85 7.96 7.71 7.80 60.2M
2021-04-19 7.60 7.98 7.60 7.79 86.9M
2021-04-16 7.22 7.72 7.18 7.58 75.8M
2021-04-15 7.20 7.38 7.09 7.20 70.9M
2021-04-14 6.97 7.05 6.85 6.98 36.5M
2021-04-13 7.08 7.11 6.94 6.98 28.5M
2021-04-12 7.21 7.27 6.98 7.04 50.9M
2021-04-09 7.23 7.40 7.17 7.23 44.1M
2021-04-08 7.36 7.46 7.19 7.23 82.1M
2021-04-07 6.96 7.55 6.96 7.55 111.7M
2021-04-06 6.46 7.00 6.46 6.91 60.9M
2021-04-02 6.43 6.51 6.35 6.45 18.5M
2021-04-01 6.25 6.49 6.23 6.45 30.5M
2021-03-31 6.28 6.35 6.16 6.29 18.4M
2021-03-30 6.18 6.30 6.17 6.29 18.3M
2021-03-29 6.22 6.23 6.14 6.19 16.8M
2021-03-26 6.12 6.24 6.11 6.23 18.9M
2021-03-25 6.08 6.14 6.06 6.10 10.7M
2021-03-24 6.18 6.22 6.07 6.09 19.9M
2021-03-23 6.33 6.37 6.20 6.23 17.4M
2021-03-22 6.12 6.32 6.09 6.31 24.9M
2021-03-19 6.20 6.24 6.08 6.08 27.2M
2021-03-18 6.31 6.32 6.21 6.30 18.2M
2021-03-17 6.23 6.35 6.17 6.29 19.2M
2021-03-16 6.33 6.37 6.17 6.26 27.5M
2021-03-15 6.50 6.61 6.25 6.34 35.0M
2021-03-12 6.25 6.52 6.17 6.50 38.0M
2021-03-11 6.18 6.27 6.12 6.26 21.1M
2021-03-10 6.60 6.62 6.17 6.20 32.1M
2021-03-09 6.47 6.69 6.32 6.46 35.9M
2021-03-08 6.68 6.78 6.44 6.46 27.4M
2021-03-05 6.67 6.75 6.58 6.65 20.3M
2021-03-04 6.73 6.79 6.66 6.70 26.2M
2021-03-03 6.61 6.89 6.59 6.84 42.7M
2021-03-02 6.70 6.71 6.44 6.56 25.4M
2021-03-01 6.60 6.72 6.58 6.68 21.3M
2021-02-26 6.48 6.64 6.48 6.52 28.0M
2021-02-25 6.78 6.84 6.56 6.72 37.9M
2021-02-24 6.86 6.99 6.63 6.68 38.0M
2021-02-23 6.95 7.05 6.81 6.95 46.4M
2021-02-22 6.61 7.15 6.60 6.95 63.9M
2021-02-19 6.43 6.61 6.37 6.60 31.5M
2021-02-18 6.42 6.56 6.35 6.41 25.5M
2021-02-10 6.32 6.36 6.23 6.29 25.0M
2021-02-09 5.96 6.34 5.96 6.29 33.8M
2021-02-08 5.79 6.02 5.74 5.95 21.2M
2021-02-05 6.03 6.07 5.80 5.81 25.1M
2021-02-04 6.05 6.14 5.93 6.01 23.2M
2021-02-03 6.22 6.27 6.04 6.04 32.8M
2021-02-02 6.28 6.35 6.16 6.29 26.7M
2021-02-01 6.48 6.50 6.13 6.25 50.7M
2021-01-29 6.55 6.69 6.43 6.60 30.3M
2021-01-28 6.71 6.76 6.47 6.49 36.8M
2021-01-27 6.78 6.85 6.60 6.82 32.2M
2021-01-26 7.09 7.24 6.78 6.80 52.5M
2021-01-25 7.16 7.28 6.87 7.12 73.8M
2021-01-22 7.15 7.37 7.10 7.30 69.6M
2021-01-21 6.90 7.33 6.84 7.18 77.5M
2021-01-20 6.88 6.92 6.78 6.92 24.4M
2021-01-19 7.02 7.03 6.82 6.88 29.6M
2021-01-18 6.85 7.03 6.77 7.02 35.4M
2021-01-15 6.76 6.91 6.70 6.89 33.5M
2021-01-14 6.78 6.83 6.60 6.81 41.1M
2021-01-13 6.87 7.04 6.72 6.79 51.0M
2021-01-12 6.84 6.89 6.73 6.88 40.2M
2021-01-11 7.00 7.00 6.76 6.80 42.2M
2021-01-08 7.20 7.20 6.81 7.00 64.6M
2021-01-07 7.22 7.38 7.10 7.26 59.0M
2021-01-06 7.44 7.49 7.17 7.22 62.9M
2021-01-05 7.60 7.62 7.38 7.52 70.3M
2021-01-04 7.38 7.77 7.38 7.65 99.1M