Dazhong Transportation A (600611)

600611
🏛️ China →
6.04
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.01 6.06 6.00 6.02 3,913.6K
09:35 6.03 6.03 6.02 6.02 872.6K
09:40 6.02 6.05 6.02 6.04 830.8K
09:45 6.04 6.04 6.02 6.02 783.5K
09:50 6.02 6.03 6.02 6.02 403.5K
09:55 6.02 6.03 6.02 6.02 478.4K
10:00 6.02 6.03 6.01 6.01 1,515.1K
10:05 6.01 6.02 6.01 6.01 245.4K
10:10 6.01 6.02 6.01 6.01 171.9K
10:15 6.01 6.02 6.01 6.01 678.1K
10:20 6.02 6.03 6.01 6.02 294.0K
10:25 6.02 6.02 6.01 6.02 353.1K
10:30 6.02 6.03 6.01 6.01 373.7K
10:35 6.02 6.03 6.01 6.02 414.3K
10:40 6.02 6.03 6.01 6.02 349.2K
10:45 6.02 6.02 6.01 6.02 385.5K
10:50 6.02 6.02 6.01 6.02 199.4K
10:55 6.01 6.02 6.01 6.02 300.8K
11:00 6.02 6.02 6.01 6.01 145.1K
11:05 6.01 6.02 6.01 6.02 105.5K
11:10 6.02 6.02 6.01 6.01 158.0K
11:15 6.01 6.02 6.01 6.02 193.4K
11:20 6.02 6.02 6.01 6.02 210.2K
11:25 6.02 6.02 6.01 6.02 93.0K
13:00 6.01 6.02 6.01 6.02 455.2K
13:05 6.01 6.02 6.01 6.01 188.6K
13:10 6.01 6.01 6.00 6.00 1,429.6K
13:15 6.01 6.01 6.00 6.00 771.1K
13:20 6.00 6.01 6.00 6.01 274.8K
13:25 6.00 6.01 6.00 6.00 701.6K
13:30 5.99 6.00 5.99 5.99 728.0K
13:35 5.99 6.00 5.99 5.99 280.8K
13:40 5.99 6.01 5.99 6.01 732.4K
13:45 6.00 6.01 6.00 6.01 132.1K
13:50 6.01 6.02 6.00 6.01 423.9K
13:55 6.01 6.02 6.00 6.02 181.0K
14:00 6.01 6.02 6.01 6.01 143.4K
14:05 6.01 6.02 6.01 6.02 65.9K
14:10 6.02 6.02 6.01 6.02 74.1K
14:15 6.02 6.02 6.01 6.01 97.6K
14:20 6.01 6.02 6.01 6.02 93.4K
14:25 6.01 6.06 6.01 6.06 1,470.2K
14:30 6.06 6.12 6.04 6.11 3,101.8K
14:35 6.11 6.13 6.09 6.12 3,384.8K
14:40 6.12 6.12 6.10 6.11 1,405.6K
14:45 6.11 6.13 6.11 6.12 1,754.3K
14:50 6.12 6.19 6.12 6.18 8,642.8K
14:55 6.18 6.19 6.17 6.18 2,672.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6.09 6.11 6.01 6.04 28.7M
2025-09-26 6.25 6.28 6.09 6.10 38.6M
2025-09-25 6.01 6.19 5.99 6.18 44.1M
2025-09-24 5.99 6.16 5.92 6.10 33.8M
2025-09-23 6.11 6.13 5.88 5.98 34.6M
2025-09-22 6.14 6.15 6.07 6.10 19.5M
2025-09-19 6.08 6.15 6.07 6.12 30.2M
2025-09-18 6.22 6.29 6.05 6.10 52.6M
2025-09-17 6.24 6.26 6.18 6.22 38.6M
2025-09-16 6.25 6.35 6.21 6.27 48.0M
2025-09-15 6.17 6.28 6.13 6.26 62.2M
2025-09-12 6.14 6.14 6.10 6.10 21.7M
2025-09-11 6.08 6.13 6.06 6.13 22.3M
2025-09-10 6.08 6.11 6.07 6.10 16.0M
2025-09-09 6.13 6.14 6.08 6.08 24.4M
2025-09-08 6.20 6.21 6.13 6.16 28.8M
2025-09-05 6.11 6.21 6.05 6.18 27.6M
2025-09-04 6.10 6.13 6.05 6.11 27.8M
2025-09-03 6.19 6.20 6.10 6.10 27.3M
2025-09-02 6.30 6.32 6.15 6.19 43.9M
2025-09-01 6.39 6.40 6.27 6.30 51.6M
2025-08-29 6.33 6.56 6.32 6.41 56.3M
2025-08-28 6.29 6.35 6.23 6.34 47.6M
2025-08-27 6.47 6.50 6.31 6.31 57.0M
2025-08-26 6.49 6.52 6.43 6.47 46.5M
2025-08-25 6.46 6.59 6.46 6.49 67.7M
2025-08-22 6.46 6.66 6.40 6.52 90.9M
2025-08-21 6.37 6.48 6.35 6.47 76.7M
2025-08-20 6.31 6.38 6.27 6.37 47.7M
2025-08-19 6.32 6.33 6.29 6.31 36.7M
2025-08-18 6.29 6.34 6.28 6.33 49.0M
2025-08-15 6.30 6.35 6.29 6.31 42.0M
2025-08-14 6.26 6.33 6.23 6.25 40.4M
2025-08-13 6.24 6.26 6.23 6.26 25.9M
2025-08-12 6.26 6.29 6.23 6.24 23.1M
2025-08-11 6.25 6.27 6.21 6.27 22.1M
2025-08-08 6.30 6.30 6.24 6.25 34.1M
2025-08-07 6.25 6.43 6.20 6.36 59.6M
2025-08-06 6.27 6.27 6.20 6.25 29.9M
2025-08-05 6.25 6.29 6.24 6.27 27.3M
2025-08-04 6.20 6.25 6.16 6.25 20.0M
2025-08-01 6.23 6.27 6.16 6.23 29.4M
2025-07-31 6.28 6.33 6.21 6.23 41.8M
2025-07-30 6.42 6.45 6.30 6.33 53.9M
2025-07-29 6.44 6.58 6.41 6.48 58.0M
2025-07-28 6.80 6.80 6.40 6.47 128.2M
2025-07-25 6.99 7.00 6.60 6.84 167.2M
2025-07-24 6.60 6.83 6.57 6.75 116.9M
2025-07-23 6.55 6.88 6.53 6.66 187.7M
2025-07-22 6.45 6.67 6.40 6.55 101.4M
2025-07-21 6.56 6.75 6.40 6.48 113.0M
2025-07-18 6.38 6.47 6.32 6.41 56.8M
2025-07-17 6.18 6.42 6.16 6.40 108.0M
2025-07-16 6.10 6.34 6.10 6.22 65.2M
2025-07-15 6.18 6.19 6.07 6.11 29.3M
2025-07-14 6.16 6.23 6.15 6.18 29.9M
2025-07-11 6.15 6.22 6.12 6.18 30.1M
2025-07-10 6.12 6.17 6.10 6.16 22.6M
2025-07-09 6.21 6.22 6.13 6.14 25.9M
2025-07-08 6.10 6.17 6.08 6.16 28.4M
2025-07-07 6.09 6.15 6.08 6.12 14.4M
2025-07-04 6.18 6.19 6.11 6.11 23.2M
2025-07-03 6.16 6.20 6.15 6.17 21.5M
2025-07-02 6.19 6.20 6.14 6.16 23.1M
2025-07-01 6.22 6.23 6.16 6.20 27.6M
2025-06-30 6.23 6.24 6.20 6.22 27.6M
2025-06-27 6.20 6.25 6.17 6.20 30.9M
2025-06-26 6.21 6.25 6.17 6.17 46.6M
2025-06-25 6.25 6.32 6.18 6.26 82.6M
2025-06-24 6.41 6.55 6.29 6.32 110.0M
2025-06-23 5.94 6.05 5.91 6.05 24.4M
2025-06-20 6.00 6.05 5.97 5.99 21.4M
2025-06-19 6.13 6.16 6.00 6.01 29.4M
2025-06-18 6.14 6.15 6.09 6.12 25.2M
2025-06-17 6.20 6.25 6.15 6.17 30.0M
2025-06-16 6.08 6.30 6.08 6.18 37.7M
2025-06-13 6.30 6.34 6.16 6.16 50.9M
2025-06-12 6.33 6.41 6.31 6.33 55.1M
2025-06-11 6.36 6.55 6.32 6.47 79.0M
2025-06-10 6.33 6.41 6.23 6.33 51.8M
2025-06-09 6.32 6.37 6.31 6.37 39.0M
2025-06-06 6.47 6.50 6.30 6.32 84.7M
2025-06-05 6.65 6.74 6.48 6.53 76.8M
2025-06-04 6.60 6.60 6.44 6.59 85.7M
2025-06-03 6.55 6.82 6.55 6.63 119.0M
2025-05-30 6.75 7.00 6.65 6.66 164.9M
2025-05-29 6.51 7.15 6.51 6.87 262.2M
2025-05-28 6.57 6.75 6.45 6.51 100.8M
2025-05-27 6.59 6.59 6.36 6.41 86.0M
2025-05-26 6.30 6.90 6.15 6.58 141.4M
2025-05-23 6.66 6.81 6.38 6.40 184.2M
2025-05-22 6.55 7.08 6.45 6.92 257.5M
2025-05-21 6.40 6.66 6.37 6.44 74.5M
2025-05-20 6.40 6.44 6.32 6.38 44.9M
2025-05-19 6.28 6.30 6.21 6.30 31.2M
2025-05-16 6.22 6.29 6.21 6.24 29.4M
2025-05-15 6.47 6.48 6.25 6.26 53.1M
2025-05-14 6.41 6.57 6.35 6.47 75.4M
2025-05-13 6.42 6.66 6.42 6.51 110.5M
2025-05-12 6.40 6.41 6.30 6.37 53.5M
2025-05-09 6.58 6.59 6.33 6.34 84.6M
2025-05-08 6.51 6.66 6.41 6.50 180.9M
2025-05-07 6.16 6.78 6.13 6.78 219.8M
2025-05-06 5.82 6.35 5.81 6.16 108.2M
2025-04-30 5.73 5.91 5.73 5.77 31.5M
2025-04-29 5.80 5.97 5.78 5.88 27.0M
2025-04-28 5.90 5.92 5.80 5.82 23.3M
2025-04-25 5.90 5.99 5.88 5.92 31.8M
2025-04-24 6.00 6.09 5.88 5.90 40.3M
2025-04-23 5.98 6.05 5.91 6.00 40.1M
2025-04-22 5.98 6.10 5.91 5.94 39.8M
2025-04-21 5.81 6.15 5.81 6.04 59.9M
2025-04-18 5.69 6.20 5.68 5.89 68.7M
2025-04-17 5.71 5.80 5.66 5.72 20.6M
2025-04-16 5.75 5.86 5.66 5.74 28.5M
2025-04-15 5.90 5.90 5.73 5.78 27.2M
2025-04-14 5.75 5.93 5.75 5.86 39.5M
2025-04-11 5.65 5.80 5.60 5.72 39.2M
2025-04-10 5.62 5.79 5.59 5.66 53.3M
2025-04-09 5.35 5.59 4.98 5.54 62.8M
2025-04-08 5.49 5.67 5.38 5.48 46.4M
2025-04-07 5.68 5.87 5.63 5.63 33.5M
2025-04-03 6.23 6.32 6.20 6.25 23.8M
2025-04-02 6.38 6.40 6.30 6.30 19.1M
2025-04-01 6.33 6.42 6.31 6.35 18.7M
2025-03-31 6.35 6.42 6.25 6.33 29.6M
2025-03-28 6.59 6.62 6.45 6.45 27.4M
2025-03-27 6.65 6.68 6.53 6.58 59.4M
2025-03-26 6.42 6.96 6.39 6.81 93.5M
2025-03-25 6.45 6.47 6.40 6.41 19.2M
2025-03-24 6.63 6.63 6.34 6.47 42.2M
2025-03-21 6.72 6.75 6.63 6.63 35.9M
2025-03-20 6.80 6.84 6.75 6.76 29.4M
2025-03-19 6.83 6.92 6.79 6.81 36.8M
2025-03-18 6.94 6.98 6.83 6.87 47.3M
2025-03-17 6.77 6.87 6.76 6.82 39.8M
2025-03-14 6.66 6.79 6.64 6.76 36.2M
2025-03-13 6.82 6.84 6.62 6.66 42.4M
2025-03-12 6.83 6.88 6.82 6.83 34.8M
2025-03-11 6.70 6.84 6.68 6.82 30.7M
2025-03-10 6.86 6.91 6.76 6.82 30.3M
2025-03-07 6.91 6.94 6.78 6.83 48.2M
2025-03-06 6.84 6.98 6.84 6.95 53.8M
2025-03-05 6.92 6.92 6.76 6.84 42.2M
2025-03-04 6.83 6.93 6.78 6.92 33.1M
2025-03-03 6.90 6.94 6.80 6.83 39.7M
2025-02-28 7.05 7.10 6.85 6.86 63.3M
2025-02-27 7.28 7.30 7.03 7.10 86.4M
2025-02-26 7.30 7.50 7.23 7.29 105.2M
2025-02-25 7.10 7.49 7.06 7.40 161.3M
2025-02-24 7.20 7.25 7.06 7.13 75.4M
2025-02-21 7.06 7.25 6.97 7.18 98.9M
2025-02-20 7.05 7.13 7.02 7.07 62.9M
2025-02-19 7.10 7.19 7.01 7.14 93.7M
2025-02-18 7.20 7.22 6.94 6.96 92.5M
2025-02-17 7.45 7.48 7.18 7.30 114.8M
2025-02-14 7.52 7.52 7.27 7.32 172.5M
2025-02-13 7.46 7.99 7.36 7.75 304.0M
2025-02-12 6.79 7.41 6.75 7.41 197.1M
2025-02-11 6.91 6.92 6.71 6.74 75.3M
2025-02-10 6.75 6.98 6.71 6.96 100.7M
2025-02-07 6.66 6.80 6.56 6.78 124.6M
2025-02-06 6.20 6.65 6.16 6.59 109.2M
2025-02-05 6.17 6.30 6.15 6.27 51.2M
2025-01-27 6.35 6.40 6.11 6.11 49.4M
2025-01-24 6.22 6.38 6.18 6.33 50.5M
2025-01-23 6.32 6.51 6.24 6.24 67.9M
2025-01-22 6.37 6.37 6.23 6.24 40.7M
2025-01-21 6.54 6.57 6.32 6.39 46.7M
2025-01-20 6.49 6.56 6.42 6.48 57.7M
2025-01-17 6.53 6.54 6.36 6.44 67.4M
2025-01-16 6.50 6.80 6.50 6.56 111.9M
2025-01-15 6.64 6.70 6.44 6.48 84.6M
2025-01-14 6.26 6.65 6.26 6.65 117.6M
2025-01-13 6.50 6.54 6.26 6.31 102.0M
2025-01-10 6.37 6.92 6.27 6.63 174.3M
2025-01-09 6.21 6.42 6.20 6.33 60.4M
2025-01-08 6.35 6.48 6.07 6.28 67.7M
2025-01-07 6.14 6.36 6.12 6.31 68.8M
2025-01-06 6.25 6.27 6.05 6.09 61.6M
2025-01-03 6.69 6.72 6.25 6.29 78.7M
2025-01-02 6.85 6.97 6.60 6.68 60.3M