Daqing Huake A (000985)

000985
🏛️ China →
18.10
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
2023-12-29 16.24 16.27 16.08 16.18 2.7M
2023-12-28 15.86 16.19 15.62 16.06 2.7M
2023-12-27 15.81 15.99 15.68 15.90 2.1M
2023-12-26 16.22 16.29 15.81 15.91 3.5M
2023-12-25 16.94 16.94 16.04 16.23 5.4M
2023-12-22 17.55 17.60 16.68 16.93 7.3M
2023-12-21 17.50 18.12 17.18 17.77 11.9M
2023-12-20 17.00 18.90 16.88 18.14 14.8M
2023-12-19 18.00 18.09 16.96 17.18 7.9M
2023-12-18 18.38 18.46 17.65 18.00 9.2M
2023-12-15 19.73 19.92 18.24 18.51 15.3M
2023-12-14 17.48 19.24 17.36 19.24 10.6M
2023-12-13 17.65 17.96 17.46 17.49 5.5M
2023-12-12 16.88 18.63 16.72 17.65 7.9M
2023-12-11 16.60 17.09 16.57 16.94 3.2M
2023-12-08 17.58 17.65 16.55 16.72 4.2M
2023-12-07 17.62 18.20 17.38 17.59 6.0M
2023-12-06 17.56 18.28 17.46 17.81 6.8M
2023-12-05 17.33 18.57 17.00 17.62 6.2M
2023-12-04 17.13 17.86 16.62 17.35 5.4M
2023-12-01 16.54 16.72 16.42 16.62 1.8M
2023-11-30 16.82 16.90 16.42 16.54 2.4M
2023-11-29 17.05 17.09 16.75 16.82 1.0M
2023-11-28 17.17 17.17 16.86 17.06 1.6M
2023-11-27 17.00 17.16 16.97 17.04 1.9M
2023-11-24 17.06 17.17 16.99 17.05 0.9M
2023-11-23 17.02 17.07 16.84 17.05 0.8M
2023-11-22 17.00 17.18 16.84 17.02 0.9M
2023-11-21 17.09 17.23 17.02 17.10 1.0M
2023-11-20 17.02 17.10 16.90 17.08 1.0M
2023-11-17 16.90 16.97 16.86 16.94 1.0M
2023-11-16 16.97 17.04 16.86 16.90 0.9M
2023-11-15 17.00 17.00 16.86 16.98 1.0M
2023-11-14 16.89 16.98 16.82 16.89 1.1M
2023-11-13 16.88 16.88 16.58 16.84 2.9M
2023-11-10 16.40 16.87 16.30 16.87 1.8M
2023-11-09 16.25 16.48 16.18 16.39 1.8M
2023-11-08 16.19 16.31 16.09 16.25 1.6M
2023-11-07 15.90 16.24 15.76 16.20 2.4M
2023-11-06 16.15 16.28 15.66 15.84 3.5M
2023-11-03 16.18 16.43 16.08 16.16 2.0M
2023-11-02 16.34 16.45 16.16 16.19 0.9M
2023-11-01 16.26 16.44 16.14 16.34 0.9M
2023-10-31 16.10 16.33 15.98 16.27 1.1M
2023-10-30 16.15 16.45 16.12 16.14 1.4M
2023-10-27 15.89 16.18 15.73 16.08 1.4M
2023-10-26 16.07 16.25 15.73 15.89 0.9M
2023-10-25 15.95 16.31 15.91 16.07 1.1M
2023-10-24 15.11 15.87 14.98 15.85 1.6M
2023-10-23 15.49 15.49 15.00 15.11 1.0M
2023-10-20 15.55 15.73 15.42 15.51 0.8M
2023-10-19 15.88 15.92 15.50 15.62 0.9M
2023-10-18 16.16 16.31 15.83 15.93 1.2M
2023-10-17 16.05 16.29 15.98 16.20 1.4M
2023-10-16 15.64 16.18 15.62 15.95 1.5M
2023-10-13 15.81 15.94 15.43 15.68 1.1M
2023-10-12 15.87 16.13 15.65 15.86 1.3M
2023-10-11 16.27 16.48 15.87 15.91 1.4M
2023-10-10 16.08 16.78 15.89 16.24 2.4M
2023-10-09 16.80 16.80 15.93 16.08 2.7M
2023-09-28 16.25 16.82 16.25 16.79 2.0M
2023-09-27 15.70 16.35 15.60 16.14 1.9M
2023-09-26 15.74 15.90 15.35 15.70 1.5M
2023-09-25 15.98 16.04 15.56 15.72 1.2M
2023-09-22 16.00 16.09 15.80 16.01 1.3M
2023-09-21 16.33 16.49 15.67 16.02 1.8M
2023-09-20 16.69 16.82 16.25 16.50 2.6M
2023-09-19 16.62 17.30 16.50 17.00 3.3M
2023-09-18 16.45 16.63 16.13 16.55 1.2M
2023-09-15 16.38 16.51 16.08 16.40 1.4M
2023-09-14 16.47 16.47 16.15 16.27 0.7M
2023-09-13 16.42 16.55 16.24 16.36 0.8M
2023-09-12 16.71 16.71 16.26 16.41 1.3M
2023-09-11 16.76 16.81 16.38 16.72 1.5M
2023-09-08 16.63 16.66 16.42 16.47 0.8M
2023-09-07 16.82 16.89 16.50 16.59 1.2M
2023-09-06 16.77 16.98 16.75 16.82 0.9M
2023-09-05 16.99 17.05 16.76 16.85 0.8M
2023-09-04 16.50 17.09 16.40 17.00 1.7M
2023-09-01 16.33 16.48 16.19 16.40 0.6M
2023-08-31 16.40 16.50 15.91 16.35 1.0M
2023-08-30 16.08 16.33 16.03 16.33 1.3M
2023-08-29 15.44 16.07 15.28 16.03 1.4M
2023-08-28 15.83 15.84 15.15 15.20 1.4M
2023-08-25 15.46 15.71 15.08 15.18 0.9M
2023-08-24 15.45 15.53 15.25 15.47 1.3M
2023-08-23 15.53 15.57 15.36 15.42 0.5M
2023-08-22 15.97 16.00 15.33 15.54 0.8M
2023-08-21 15.95 16.22 15.82 15.86 0.7M
2023-08-18 15.86 16.34 15.82 15.96 1.4M
2023-08-17 15.58 15.97 15.35 15.91 1.0M
2023-08-16 15.79 15.79 15.56 15.58 0.4M
2023-08-15 15.75 15.86 15.62 15.80 0.4M
2023-08-14 15.95 15.95 15.55 15.77 0.7M
2023-08-11 16.02 16.07 15.87 15.90 0.7M
2023-08-10 15.74 16.02 15.66 16.02 0.6M
2023-08-09 15.89 15.89 15.62 15.66 0.4M
2023-08-08 15.96 15.96 15.78 15.88 0.4M
2023-08-07 15.95 16.17 15.86 15.96 0.7M
2023-08-04 16.04 16.22 15.94 16.01 0.7M
2023-08-03 16.25 16.26 15.92 15.99 1.1M
2023-08-02 16.36 16.53 16.24 16.31 0.8M
2023-08-01 16.28 16.54 16.26 16.36 0.8M
2023-07-31 16.36 16.44 16.18 16.31 0.9M
2023-07-28 16.27 16.37 16.18 16.34 0.6M
2023-07-27 16.45 16.54 16.27 16.33 0.8M
2023-07-26 16.38 16.60 16.30 16.46 1.3M
2023-07-25 17.00 17.00 16.07 16.38 1.8M
2023-07-24 16.10 16.25 16.00 16.07 0.6M
2023-07-21 16.12 16.21 15.98 16.10 0.6M
2023-07-20 16.39 16.45 16.08 16.13 0.6M
2023-07-19 16.56 16.56 16.30 16.40 0.5M
2023-07-18 16.34 16.50 16.22 16.42 0.5M
2023-07-17 16.34 16.35 15.83 16.34 1.2M
2023-07-14 16.40 16.44 16.17 16.33 0.7M
2023-07-13 16.29 16.50 16.13 16.38 1.4M
2023-07-12 16.35 16.35 16.11 16.21 0.8M
2023-07-11 16.23 16.30 16.04 16.28 0.7M
2023-07-10 16.35 16.43 16.06 16.16 0.6M
2023-07-07 16.25 16.44 16.08 16.35 1.1M
2023-07-06 16.26 16.34 16.10 16.25 0.7M
2023-07-05 16.28 16.37 16.15 16.21 0.6M
2023-07-04 16.35 16.35 16.09 16.28 0.9M
2023-07-03 16.20 16.38 16.13 16.28 1.0M
2023-06-30 15.97 16.26 15.97 16.20 0.9M
2023-06-29 15.67 16.00 15.58 15.97 0.9M
2023-06-28 15.74 15.75 15.43 15.69 0.9M
2023-06-27 15.30 15.75 15.11 15.75 1.0M
2023-06-26 15.49 15.59 15.28 15.30 0.8M
2023-06-21 15.50 15.68 15.42 15.50 0.7M
2023-06-20 15.81 15.81 15.56 15.61 1.0M
2023-06-19 15.61 15.95 15.55 15.81 1.9M
2023-06-16 15.39 16.43 15.34 15.81 3.5M
2023-06-15 15.20 15.32 15.01 15.22 0.8M
2023-06-14 15.15 15.24 15.07 15.20 0.5M
2023-06-13 15.17 15.20 15.01 15.15 0.7M
2023-06-12 15.08 15.18 14.78 15.15 0.7M
2023-06-09 15.17 15.31 15.03 15.11 0.5M
2023-06-08 14.90 15.36 14.86 15.17 0.8M
2023-06-07 15.16 15.16 14.94 14.96 0.6M
2023-06-06 15.44 15.48 15.00 15.08 0.6M
2023-06-05 15.44 15.65 15.26 15.38 0.8M
2023-06-02 15.18 15.53 15.18 15.47 0.9M
2023-06-01 15.17 15.26 15.02 15.14 0.6M
2023-05-31 15.26 15.43 15.15 15.17 0.6M
2023-05-30 15.31 15.42 15.18 15.34 0.6M
2023-05-29 15.55 15.74 15.30 15.34 0.9M
2023-05-26 15.64 15.67 15.30 15.47 0.7M
2023-05-25 15.80 15.80 15.35 15.61 1.3M
2023-05-24 15.91 15.91 15.62 15.72 0.8M
2023-05-23 16.09 16.10 15.91 15.93 0.7M
2023-05-22 16.24 16.24 15.91 16.08 0.5M
2023-05-19 16.04 16.24 15.85 16.11 0.6M
2023-05-18 16.27 16.44 16.05 16.15 0.7M
2023-05-17 15.85 16.24 15.79 16.16 0.8M
2023-05-16 16.01 16.04 15.80 15.87 0.7M
2023-05-15 15.85 16.18 15.77 15.97 1.1M
2023-05-12 16.24 16.39 15.98 16.02 0.9M
2023-05-11 16.26 16.35 16.02 16.31 0.8M
2023-05-10 16.12 16.28 16.05 16.17 1.0M
2023-05-09 16.28 16.45 16.12 16.12 1.1M
2023-05-08 16.15 16.42 16.15 16.28 1.2M
2023-05-05 16.31 16.31 16.03 16.28 1.0M
2023-05-04 16.25 16.45 16.12 16.31 1.2M
2023-04-28 15.70 16.29 15.65 16.25 1.0M
2023-04-27 15.37 15.77 15.25 15.68 1.0M
2023-04-26 15.35 15.57 14.89 15.53 0.9M
2023-04-25 15.32 15.44 14.89 15.17 1.3M
2023-04-24 15.66 15.66 15.15 15.30 1.3M
2023-04-21 16.14 16.14 15.50 15.55 1.7M
2023-04-20 16.23 16.38 16.10 16.19 1.1M
2023-04-19 16.49 16.49 16.17 16.26 1.1M
2023-04-18 16.69 16.76 16.40 16.49 1.5M
2023-04-17 16.50 16.88 16.38 16.68 1.6M
2023-04-14 16.29 16.59 16.25 16.55 1.1M
2023-04-13 16.15 16.46 16.10 16.33 1.2M
2023-04-12 16.02 16.27 15.83 16.16 1.3M
2023-04-11 15.96 16.03 15.70 15.91 1.4M
2023-04-10 16.31 16.32 15.98 16.07 1.8M
2023-04-07 16.20 16.45 16.17 16.44 1.1M
2023-04-06 16.31 16.37 16.10 16.19 1.1M
2023-04-04 16.88 16.89 16.33 16.42 1.7M
2023-04-03 16.48 16.79 16.47 16.79 1.9M
2023-03-31 16.68 16.84 16.31 16.50 2.3M
2023-03-30 16.76 17.20 16.65 16.68 3.3M
2023-03-29 17.50 18.25 16.97 17.01 4.3M
2023-03-28 17.47 18.50 17.43 17.50 4.5M
2023-03-27 17.33 17.33 16.93 17.21 1.5M
2023-03-24 17.36 17.59 17.31 17.33 1.4M
2023-03-23 17.57 17.64 17.29 17.36 1.2M
2023-03-22 17.84 17.98 17.52 17.64 1.4M
2023-03-21 17.60 17.84 17.20 17.84 1.6M
2023-03-20 17.93 18.30 17.41 17.61 2.2M
2023-03-17 17.34 17.99 17.29 17.82 1.7M
2023-03-16 17.84 17.97 17.29 17.33 1.5M
2023-03-15 17.49 18.00 17.33 17.85 1.7M
2023-03-14 18.25 18.48 17.38 17.51 2.0M
2023-03-13 18.00 18.73 17.95 18.21 2.0M
2023-03-10 18.56 18.76 17.91 17.94 2.8M
2023-03-09 18.97 19.40 18.61 18.79 4.0M
2023-03-08 18.90 18.94 17.98 18.93 5.2M
2023-03-07 19.02 20.68 18.91 19.38 7.1M
2023-03-06 18.96 19.18 18.76 19.05 2.0M
2023-03-03 18.65 19.04 18.55 19.00 2.0M
2023-03-02 18.80 18.90 18.60 18.68 0.8M
2023-03-01 18.44 18.87 18.43 18.76 1.6M
2023-02-28 18.38 18.80 18.30 18.50 1.1M
2023-02-27 18.26 19.00 18.10 18.38 1.8M
2023-02-24 18.30 18.38 17.98 18.26 0.9M
2023-02-23 18.36 18.54 18.10 18.20 0.8M
2023-02-22 18.70 18.70 18.32 18.43 0.8M
2023-02-21 18.58 18.77 18.40 18.57 0.7M
2023-02-20 18.29 18.60 18.23 18.58 0.9M
2023-02-17 18.30 18.62 18.20 18.35 0.8M
2023-02-16 18.81 18.90 18.23 18.30 1.4M
2023-02-15 18.93 18.96 18.61 18.81 0.9M
2023-02-14 18.70 18.98 18.65 18.93 1.1M
2023-02-13 18.90 18.90 18.52 18.70 1.2M
2023-02-10 18.75 18.95 18.60 18.71 1.0M
2023-02-09 18.75 18.85 18.55 18.65 1.5M
2023-02-08 19.01 19.18 18.76 18.86 1.4M
2023-02-07 18.67 19.04 18.55 18.94 1.3M
2023-02-06 18.63 19.25 18.35 18.71 3.3M
2023-02-03 18.40 18.70 18.31 18.56 1.1M
2023-02-02 18.38 18.63 18.28 18.50 1.4M
2023-02-01 18.00 18.50 17.83 18.31 1.8M
2023-01-31 17.65 17.93 17.48 17.87 1.3M
2023-01-30 17.90 17.95 17.54 17.64 1.6M
2023-01-20 17.06 17.80 17.00 17.67 1.9M
2023-01-19 16.71 17.24 16.69 17.06 1.4M
2023-01-18 16.75 16.84 16.61 16.80 0.7M
2023-01-17 17.00 17.04 16.58 16.67 0.9M
2023-01-16 16.76 16.99 16.70 16.95 1.1M
2023-01-13 16.85 17.03 16.70 16.77 0.6M
2023-01-12 16.92 17.10 16.74 16.84 1.2M
2023-01-11 17.00 17.15 16.85 16.95 0.8M
2023-01-10 17.16 17.29 16.80 17.00 1.2M
2023-01-09 17.22 17.28 17.10 17.22 1.0M
2023-01-06 17.24 17.35 17.05 17.09 0.9M
2023-01-05 17.05 17.20 16.83 17.19 1.5M
2023-01-04 17.24 17.29 16.90 17.05 2.0M
2023-01-03 17.40 17.42 17.01 17.24 2.3M