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
2022-12-30 6.72 6.73 6.66 6.71 10.2M
2022-12-29 6.72 6.76 6.66 6.66 11.4M
2022-12-28 6.81 6.83 6.72 6.76 11.1M
2022-12-27 6.81 6.84 6.77 6.81 9.9M
2022-12-26 6.66 6.82 6.62 6.81 17.7M
2022-12-23 6.63 6.72 6.62 6.64 14.8M
2022-12-22 6.91 6.94 6.66 6.70 21.1M
2022-12-21 6.90 7.01 6.85 6.89 15.3M
2022-12-20 6.91 6.94 6.80 6.87 15.3M
2022-12-19 7.01 7.13 6.88 6.93 30.7M
2022-12-16 7.07 7.13 7.00 7.04 19.6M
2022-12-15 7.09 7.20 7.04 7.10 23.6M
2022-12-14 7.01 7.12 7.01 7.08 23.2M
2022-12-13 7.03 7.11 7.02 7.06 24.0M
2022-12-12 7.30 7.31 7.04 7.06 50.0M
2022-12-09 7.19 7.37 7.16 7.33 49.4M
2022-12-08 7.31 7.32 7.10 7.16 40.4M
2022-12-07 7.32 7.40 7.23 7.34 37.7M
2022-12-06 7.35 7.43 7.29 7.35 33.4M
2022-12-05 7.27 7.39 7.23 7.37 47.3M
2022-12-02 7.25 7.30 7.21 7.26 27.4M
2022-12-01 7.33 7.40 7.24 7.27 34.4M
2022-11-30 7.38 7.45 7.22 7.25 44.6M
2022-11-29 7.05 7.40 7.04 7.38 75.2M
2022-11-28 7.00 7.07 6.87 7.07 32.0M
2022-11-25 7.06 7.12 7.00 7.09 22.7M
2022-11-24 7.10 7.15 7.07 7.10 24.6M
2022-11-23 7.08 7.10 6.99 7.09 37.0M
2022-11-22 7.13 7.14 7.00 7.04 42.7M
2022-11-21 7.05 7.16 6.98 7.13 33.3M
2022-11-18 7.19 7.32 7.10 7.14 46.4M
2022-11-17 7.28 7.29 7.10 7.18 43.3M
2022-11-16 7.40 7.43 7.30 7.33 32.5M
2022-11-15 7.33 7.48 7.28 7.43 53.1M
2022-11-14 7.41 7.58 7.30 7.33 61.7M
2022-11-11 7.50 7.60 7.36 7.41 62.4M
2022-11-10 7.33 7.41 7.28 7.34 40.7M
2022-11-09 7.50 7.79 7.40 7.40 79.1M
2022-11-08 7.46 7.62 7.40 7.53 58.3M
2022-11-07 7.60 7.63 7.44 7.47 68.2M
2022-11-04 7.25 7.75 7.25 7.55 127.5M
2022-11-03 7.14 7.36 7.09 7.25 52.7M
2022-11-02 7.06 7.44 7.03 7.22 81.6M
2022-11-01 6.84 7.18 6.81 7.14 67.9M
2022-10-31 6.86 7.00 6.81 6.88 58.4M
2022-10-28 7.08 7.09 6.67 6.70 69.5M
2022-10-27 7.20 7.32 7.09 7.10 60.8M
2022-10-26 7.03 7.39 6.94 7.17 108.2M
2022-10-25 6.77 7.23 6.77 7.02 107.7M
2022-10-24 6.77 6.88 6.54 6.62 35.1M
2022-10-21 6.85 6.91 6.70 6.74 39.7M
2022-10-20 6.96 6.99 6.80 6.86 45.5M
2022-10-19 7.11 7.17 7.01 7.01 49.8M
2022-10-18 6.93 7.36 6.91 7.20 107.7M
2022-10-17 6.84 6.93 6.76 6.91 57.7M
2022-10-14 6.77 7.04 6.71 6.94 86.6M
2022-10-13 6.75 6.86 6.66 6.67 53.7M
2022-10-12 6.75 6.92 6.44 6.90 66.1M
2022-10-11 6.81 6.83 6.66 6.75 40.5M
2022-10-10 6.94 7.01 6.70 6.80 53.7M
2022-09-30 7.22 7.29 6.94 6.94 72.3M
2022-09-29 7.50 7.55 7.26 7.35 61.3M
2022-09-28 7.60 7.63 7.35 7.37 82.9M
2022-09-27 7.22 7.87 7.22 7.70 143.9M
2022-09-26 7.38 7.45 7.18 7.21 73.9M
2022-09-23 7.54 7.63 7.38 7.52 94.3M
2022-09-22 7.49 7.81 7.38 7.47 116.4M
2022-09-21 7.40 7.57 7.20 7.45 142.2M
2022-09-20 7.05 7.65 7.01 7.53 191.0M
2022-09-19 7.16 7.32 6.93 6.95 95.3M
2022-09-16 7.62 7.69 7.14 7.26 143.5M
2022-09-15 8.35 8.35 7.50 7.67 262.5M
2022-09-14 7.60 7.60 7.60 7.60 39.3M
2022-09-13 7.00 7.04 6.89 6.91 29.6M
2022-09-09 6.96 6.99 6.86 6.99 30.4M
2022-09-08 7.05 7.06 6.91 6.98 36.4M
2022-09-07 6.74 7.10 6.71 7.06 84.2M
2022-09-06 6.49 6.85 6.47 6.79 52.8M
2022-09-05 6.48 6.52 6.43 6.47 15.5M
2022-09-02 6.62 6.64 6.43 6.49 28.6M
2022-09-01 6.50 6.65 6.48 6.58 36.0M
2022-08-31 6.49 6.62 6.44 6.52 37.8M
2022-08-30 6.49 6.61 6.40 6.45 22.9M
2022-08-29 6.47 6.54 6.35 6.51 23.3M
2022-08-26 6.45 6.61 6.44 6.54 27.9M
2022-08-25 6.51 6.56 6.38 6.44 30.2M
2022-08-24 6.75 6.79 6.46 6.51 59.1M
2022-08-23 6.78 6.88 6.77 6.80 30.1M
2022-08-22 6.81 6.92 6.73 6.82 31.6M
2022-08-19 6.85 6.96 6.76 6.81 53.1M
2022-08-18 6.90 6.99 6.85 6.86 48.4M
2022-08-17 6.99 7.09 6.91 6.94 47.9M
2022-08-16 7.11 7.11 6.99 7.01 52.3M
2022-08-15 7.08 7.20 6.97 7.10 66.4M
2022-08-12 6.89 7.20 6.86 7.10 88.8M
2022-08-11 6.90 6.94 6.76 6.93 64.1M
2022-08-10 6.72 6.98 6.64 6.85 66.5M
2022-08-09 6.62 7.07 6.58 6.78 94.2M
2022-08-08 6.45 6.69 6.37 6.66 70.5M
2022-08-05 6.57 6.59 6.30 6.44 58.0M
2022-08-04 6.76 6.80 6.35 6.50 109.3M
2022-08-03 6.21 6.83 6.21 6.68 138.7M
2022-08-02 6.50 6.51 6.21 6.21 78.8M
2022-08-01 6.80 6.92 6.45 6.70 123.2M
2022-07-29 6.46 6.74 6.45 6.66 105.1M
2022-07-28 6.42 6.48 6.33 6.40 47.4M
2022-07-27 6.36 6.56 6.31 6.42 33.6M
2022-07-26 6.19 6.39 6.12 6.35 27.3M
2022-07-25 6.31 6.34 6.14 6.16 20.4M
2022-07-22 6.38 6.44 6.20 6.31 28.5M
2022-07-21 6.51 6.53 6.40 6.41 28.4M
2022-07-20 6.42 6.62 6.39 6.53 45.5M
2022-07-19 6.73 6.74 6.33 6.41 66.3M
2022-07-18 6.52 6.83 6.50 6.74 32.0M
2022-07-15 6.81 6.81 6.51 6.51 30.1M
2022-07-14 6.77 6.95 6.61 6.81 26.5M
2022-07-13 6.80 6.89 6.78 6.87 25.6M
2022-07-12 6.83 6.92 6.77 6.78 19.5M
2022-07-11 7.07 7.08 6.80 6.87 29.8M
2022-07-08 7.22 7.33 7.07 7.10 24.5M
2022-07-07 7.21 7.26 7.13 7.16 16.0M
2022-07-06 7.29 7.29 7.06 7.18 20.4M
2022-07-05 7.35 7.36 7.20 7.34 26.4M
2022-07-04 7.27 7.36 7.05 7.30 24.7M
2022-07-01 7.39 7.41 7.27 7.28 23.6M
2022-06-30 7.36 7.59 7.29 7.42 33.6M
2022-06-29 7.39 7.47 7.26 7.32 35.5M
2022-06-28 7.43 7.46 7.29 7.42 36.5M
2022-06-27 7.69 7.75 7.39 7.47 50.5M
2022-06-24 7.46 7.83 7.39 7.60 66.7M
2022-06-23 7.53 7.67 7.26 7.66 57.0M
2022-06-22 7.00 7.55 6.86 7.44 87.5M
2022-06-21 6.89 7.05 6.84 7.03 59.3M
2022-06-20 7.09 7.25 6.90 6.96 84.6M
2022-06-17 6.61 7.04 6.60 7.02 87.9M
2022-06-16 6.67 6.76 6.58 6.72 78.2M
2022-06-15 6.32 6.87 6.29 6.69 111.6M
2022-06-14 6.30 6.34 6.07 6.32 41.5M
2022-06-13 6.30 6.37 6.25 6.33 38.4M
2022-06-10 6.14 6.33 6.11 6.32 37.2M
2022-06-09 6.32 6.32 6.13 6.18 34.5M
2022-06-08 6.35 6.42 6.20 6.33 55.5M
2022-06-07 6.44 6.59 6.32 6.39 68.6M
2022-06-06 6.29 6.38 6.23 6.35 49.9M
2022-06-02 6.13 6.35 6.08 6.31 57.8M
2022-06-01 6.22 6.22 6.11 6.15 35.8M
2022-05-31 6.17 6.24 6.06 6.22 50.3M
2022-05-30 6.11 6.13 6.03 6.12 28.0M
2022-05-27 6.09 6.12 5.98 6.07 31.9M
2022-05-26 6.04 6.11 5.91 6.06 32.0M
2022-05-25 5.97 6.02 5.89 6.02 37.4M
2022-05-24 6.18 6.37 5.91 5.93 67.6M
2022-05-23 6.19 6.23 6.10 6.17 44.8M
2022-05-20 6.11 6.16 6.03 6.15 63.3M
2022-05-19 5.81 6.20 5.77 6.09 71.3M
2022-05-18 5.87 6.02 5.82 5.92 43.1M
2022-05-17 5.82 5.88 5.67 5.88 37.3M
2022-05-16 6.00 6.05 5.76 5.80 52.0M
2022-05-13 5.89 5.97 5.81 5.95 44.0M
2022-05-12 5.82 5.93 5.72 5.83 40.7M
2022-05-11 5.81 6.02 5.80 5.82 63.4M
2022-05-10 5.58 5.77 5.55 5.76 44.9M
2022-05-09 5.62 5.81 5.61 5.68 26.5M
2022-05-06 5.65 5.77 5.55 5.64 30.4M
2022-05-05 5.63 5.88 5.61 5.78 52.5M
2022-04-29 5.62 5.70 5.51 5.62 64.4M
2022-04-28 5.53 5.62 5.45 5.52 35.0M
2022-04-27 5.41 5.59 5.37 5.58 63.9M
2022-04-26 5.73 5.85 5.39 5.44 44.7M
2022-04-25 6.10 6.11 5.66 5.67 26.2M
2022-04-22 6.23 6.30 6.14 6.18 17.9M
2022-04-21 6.45 6.51 6.22 6.25 23.6M
2022-04-20 6.79 6.83 6.55 6.58 18.1M
2022-04-19 6.83 6.90 6.71 6.78 15.1M
2022-04-18 6.84 6.90 6.66 6.86 11.3M
2022-04-15 6.87 7.02 6.83 6.85 13.0M
2022-04-14 6.84 6.99 6.79 6.94 13.7M
2022-04-13 6.92 6.95 6.73 6.82 16.8M
2022-04-12 7.04 7.07 6.77 7.00 29.1M
2022-04-11 7.36 7.45 7.04 7.08 25.2M
2022-04-08 7.30 7.43 7.20 7.42 17.7M
2022-04-07 7.43 7.62 7.30 7.30 23.1M
2022-04-06 7.43 7.50 7.31 7.47 17.2M
2022-04-01 7.35 7.42 7.26 7.39 14.6M
2022-03-31 7.42 7.52 7.35 7.42 19.1M
2022-03-30 7.19 7.43 7.17 7.42 25.7M
2022-03-29 7.33 7.33 7.07 7.11 20.7M
2022-03-28 7.25 7.34 7.07 7.23 21.4M
2022-03-25 7.48 7.68 7.35 7.35 30.6M
2022-03-24 7.57 7.58 7.39 7.52 26.2M
2022-03-23 7.76 7.89 7.58 7.66 22.7M
2022-03-22 7.76 7.83 7.57 7.67 30.9M
2022-03-21 8.29 8.40 7.77 7.84 49.1M
2022-03-18 7.52 8.03 7.45 7.98 39.2M
2022-03-17 7.54 7.76 7.48 7.56 26.1M
2022-03-16 7.30 7.39 6.91 7.34 28.1M
2022-03-15 7.60 7.64 7.14 7.16 22.7M
2022-03-14 7.81 7.92 7.61 7.62 13.8M
2022-03-11 7.82 7.92 7.62 7.87 14.2M
2022-03-10 7.72 7.94 7.66 7.88 23.7M
2022-03-09 7.75 7.79 7.11 7.57 25.7M
2022-03-08 8.00 8.03 7.60 7.73 19.7M
2022-03-07 8.35 8.35 7.98 8.01 24.0M
2022-03-04 8.41 8.42 8.31 8.35 10.7M
2022-03-03 8.53 8.53 8.43 8.44 12.2M
2022-03-02 8.48 8.52 8.41 8.46 11.7M
2022-03-01 8.35 8.64 8.30 8.52 28.4M
2022-02-28 8.36 8.41 8.20 8.31 13.5M
2022-02-25 8.52 8.59 8.31 8.35 20.1M
2022-02-24 8.55 8.57 8.27 8.54 29.0M
2022-02-23 8.43 8.61 8.37 8.56 26.1M
2022-02-22 8.57 8.59 8.31 8.43 26.2M
2022-02-21 8.65 8.65 8.53 8.59 19.7M
2022-02-18 8.58 8.67 8.52 8.67 16.2M
2022-02-17 8.68 8.75 8.55 8.64 17.7M
2022-02-16 8.60 8.95 8.58 8.70 29.4M
2022-02-15 8.57 8.71 8.48 8.55 19.9M
2022-02-14 8.93 9.02 8.36 8.61 53.3M
2022-02-11 9.32 9.51 8.96 9.05 34.5M
2022-02-10 9.46 9.51 9.30 9.39 21.7M
2022-02-09 9.13 9.45 9.13 9.42 28.0M
2022-02-08 8.96 9.24 8.96 9.16 27.0M
2022-02-07 9.02 9.19 8.90 8.95 19.0M
2022-01-28 8.94 8.96 8.74 8.88 12.5M
2022-01-27 8.90 9.03 8.80 8.86 11.3M
2022-01-26 8.81 9.04 8.79 8.90 10.8M
2022-01-25 9.04 9.07 8.81 8.82 11.3M
2022-01-24 9.06 9.17 8.93 9.04 12.2M
2022-01-21 8.91 9.18 8.68 9.07 25.7M
2022-01-20 9.15 9.24 9.05 9.13 11.0M
2022-01-19 9.04 9.42 9.02 9.20 23.8M
2022-01-18 9.13 9.17 8.93 9.04 16.3M
2022-01-17 9.12 9.24 9.11 9.13 10.9M
2022-01-14 9.30 9.38 9.15 9.19 12.4M
2022-01-13 9.50 9.52 9.33 9.33 12.8M
2022-01-12 9.59 9.62 9.31 9.51 25.0M
2022-01-11 9.53 9.80 9.50 9.59 17.6M
2022-01-10 9.56 9.66 9.40 9.50 12.9M
2022-01-07 9.67 9.82 9.44 9.56 17.4M
2022-01-06 9.60 9.82 9.57 9.66 15.4M
2022-01-05 9.90 9.93 9.52 9.63 22.1M
2022-01-04 9.90 10.19 9.82 9.90 20.6M