Gfund Railway Construction Chongqing Yusui Express (508008)

508008
🏛️ China →
8.05
Última Actualización: 2025-09-29
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 8.30 8.45 8.30 8.34 2.6M
2023-12-28 8.31 8.35 8.24 8.30 1.2M
2023-12-27 8.42 8.46 8.30 8.35 2.2M
2023-12-26 8.50 8.52 8.41 8.44 1.8M
2023-12-25 8.48 8.53 8.30 8.52 0.8M
2023-12-22 8.42 8.60 8.40 8.48 1.3M
2023-12-21 8.24 8.45 8.21 8.43 0.7M
2023-12-20 8.11 8.25 8.11 8.25 0.5M
2023-12-19 8.15 8.20 8.14 8.15 0.6M
2023-12-18 8.15 8.20 8.12 8.15 0.8M
2023-12-15 8.14 8.17 8.11 8.16 1.1M
2023-12-14 8.12 8.16 8.11 8.15 1.0M
2023-12-13 8.15 8.16 8.10 8.16 0.2M
2023-12-12 8.15 8.16 8.11 8.15 0.1M
2023-12-11 8.11 8.16 8.11 8.15 1.5M
2023-12-08 8.10 8.15 8.10 8.15 1.6M
2023-12-07 8.12 8.16 8.10 8.14 0.5M
2023-12-06 8.10 8.16 8.10 8.16 0.6M
2023-12-05 8.14 8.18 8.09 8.14 1.1M
2023-12-04 8.11 8.21 8.11 8.17 2.7M
2023-12-01 8.16 8.20 8.06 8.16 2.0M
2023-11-30 8.06 8.16 8.02 8.16 1.4M
2023-11-29 8.06 8.06 7.98 8.06 0.7M
2023-11-28 7.92 8.11 7.91 8.06 2.0M
2023-11-27 8.00 8.00 7.91 7.92 1.9M
2023-11-24 8.06 8.06 7.96 8.00 1.7M
2023-11-23 8.11 8.13 8.06 8.07 1.4M
2023-11-22 8.18 8.20 8.06 8.13 1.1M
2023-11-21 8.18 8.21 8.14 8.19 1.8M
2023-11-20 8.15 8.19 8.13 8.18 0.5M
2023-11-17 8.13 8.17 8.13 8.14 1.8M
2023-11-16 8.19 8.19 8.14 8.18 1.0M
2023-11-15 8.25 8.27 8.17 8.21 2.9M
2023-11-14 8.23 8.30 8.23 8.26 1.6M
2023-11-13 8.29 8.33 8.21 8.27 1.3M
2023-11-10 8.33 8.40 8.30 8.33 1.6M
2023-11-09 8.25 8.35 8.25 8.35 1.8M
2023-11-08 8.23 8.30 8.20 8.27 1.0M
2023-11-07 8.29 8.30 8.22 8.23 0.8M
2023-11-06 8.38 8.39 8.26 8.30 1.4M
2023-11-03 8.22 8.40 8.20 8.40 1.5M
2023-11-02 8.22 8.26 8.18 8.24 1.6M
2023-11-01 8.28 8.30 8.20 8.26 1.1M
2023-10-31 8.09 8.31 8.08 8.29 1.4M
2023-10-30 8.09 8.12 8.06 8.09 1.6M
2023-10-27 8.07 8.15 8.07 8.13 2.4M
2023-10-26 8.14 8.14 8.01 8.11 2.3M
2023-10-25 8.05 8.19 8.04 8.15 1.9M
2023-10-24 7.91 8.06 7.91 8.06 1.2M
2023-10-23 7.98 7.98 7.85 7.95 0.7M
2023-10-20 8.11 8.13 7.90 8.02 1.1M
2023-10-19 8.24 8.24 7.98 8.16 1.2M
2023-10-18 8.28 8.31 8.21 8.25 0.5M
2023-10-17 8.28 8.29 8.24 8.29 1.8M
2023-10-16 8.31 8.31 8.26 8.29 1.7M
2023-10-13 8.34 8.35 8.27 8.31 1.5M
2023-10-12 8.39 8.39 8.28 8.34 1.1M
2023-10-11 8.39 8.41 8.37 8.39 1.1M
2023-10-10 8.45 8.46 8.39 8.44 0.9M
2023-10-09 8.48 8.49 8.44 8.45 0.8M
2023-09-28 8.47 8.53 8.46 8.48 1.7M
2023-09-27 8.49 8.51 8.44 8.47 1.8M
2023-09-26 8.52 8.53 8.48 8.53 1.8M
2023-09-25 8.55 8.55 8.50 8.52 0.7M
2023-09-22 8.47 8.56 8.46 8.52 1.2M
2023-09-21 8.57 8.57 8.46 8.51 0.9M
2023-09-20 8.59 8.62 8.52 8.58 1.3M
2023-09-19 8.67 8.68 8.60 8.63 1.3M
2023-09-18 8.71 8.72 8.67 8.68 0.3M
2023-09-15 8.71 8.73 8.68 8.71 0.8M
2023-09-14 8.76 8.78 8.71 8.74 0.8M
2023-09-13 8.76 8.77 8.76 8.76 0.6M
2023-09-12 8.75 8.76 8.72 8.76 1.2M
2023-09-11 8.73 8.75 8.72 8.75 1.2M
2023-09-08 8.73 8.75 8.73 8.75 1.1M
2023-09-07 8.72 8.74 8.72 8.74 0.4M
2023-09-06 8.71 8.74 8.71 8.73 0.7M
2023-09-05 8.69 8.71 8.69 8.71 0.8M
2023-09-04 8.69 8.71 8.67 8.69 1.0M
2023-09-01 8.72 8.73 8.68 8.69 1.2M
2023-08-31 8.67 8.74 8.67 8.72 1.2M
2023-08-30 8.65 8.70 8.65 8.70 0.5M
2023-08-29 8.67 8.74 8.64 8.66 0.7M
2023-08-28 8.69 8.74 8.69 8.71 0.6M
2023-08-25 8.62 8.69 8.62 8.69 0.5M
2023-08-24 8.65 8.68 8.62 8.65 0.7M
2023-08-23 8.64 8.68 8.63 8.65 1.2M
2023-08-22 8.67 8.69 8.57 8.68 1.4M
2023-08-21 8.68 8.72 8.68 8.70 1.1M
2023-08-18 8.69 8.71 8.66 8.68 1.2M
2023-08-17 8.72 8.72 8.67 8.69 0.8M
2023-08-16 8.70 8.74 8.68 8.72 0.6M
2023-08-15 8.72 8.74 8.68 8.72 1.6M
2023-08-14 8.70 8.73 8.58 8.72 1.7M
2023-08-11 8.69 8.73 8.67 8.70 0.7M
2023-08-10 8.67 8.72 8.64 8.69 1.2M
2023-08-09 8.56 8.68 8.56 8.67 0.4M
2023-08-08 8.58 8.60 8.54 8.60 1.3M
2023-08-07 8.48 8.64 8.45 8.58 2.0M
2023-08-04 8.48 8.52 8.45 8.48 0.8M
2023-08-03 8.48 8.52 8.47 8.49 2.0M
2023-08-02 8.42 8.50 8.39 8.48 1.1M
2023-08-01 8.38 8.54 8.38 8.41 1.7M
2023-07-31 8.38 8.46 8.36 8.41 1.0M
2023-07-28 8.37 8.40 8.29 8.39 1.2M
2023-07-27 8.46 8.46 8.35 8.38 1.1M
2023-07-26 8.46 8.50 8.42 8.46 1.0M
2023-07-25 8.39 8.50 8.35 8.47 0.7M
2023-07-24 8.38 8.43 8.30 8.42 1.5M
2023-07-21 8.30 8.40 8.15 8.37 1.0M
2023-07-20 8.43 8.43 8.13 8.30 0.9M
2023-07-19 8.38 8.45 8.17 8.43 1.9M
2023-07-18 8.21 8.38 8.21 8.38 2.0M
2023-07-17 8.05 8.22 8.00 8.19 1.4M
2023-07-14 7.94 8.09 7.90 8.04 1.6M
2023-07-13 7.77 7.94 7.77 7.93 1.5M
2023-07-12 7.75 7.78 7.71 7.77 1.1M
2023-07-11 7.71 7.76 7.71 7.75 1.5M
2023-07-10 7.63 7.76 7.63 7.75 1.6M
2023-07-07 7.42 7.70 7.42 7.63 1.0M
2023-07-06 7.38 7.44 7.38 7.42 1.3M
2023-07-05 7.41 7.41 7.35 7.38 1.3M
2023-07-04 7.42 7.43 7.39 7.41 0.5M
2023-07-03 7.46 7.46 7.39 7.42 1.3M
2023-06-30 7.42 7.46 7.39 7.46 0.8M
2023-06-29 7.38 7.43 7.37 7.42 1.1M
2023-06-28 7.30 7.38 7.30 7.37 2.3M
2023-06-27 7.58 7.58 7.24 7.31 3.8M
2023-06-26 7.69 7.73 7.56 7.59 1.2M
2023-06-21 7.87 7.87 7.65 7.70 1.2M
2023-06-20 7.97 7.97 7.85 7.86 2.1M
2023-06-19 8.14 8.14 7.95 7.97 1.2M
2023-06-16 8.18 8.21 8.13 8.14 1.4M
2023-06-15 8.20 8.20 8.18 8.18 0.3M
2023-06-14 8.21 8.25 8.19 8.20 0.2M
2023-06-13 8.21 8.25 8.14 8.21 0.3M
2023-06-12 8.25 8.25 8.14 8.21 0.3M
2023-06-09 8.28 8.29 8.24 8.27 0.5M
2023-06-08 8.13 8.28 8.11 8.28 0.6M
2023-06-07 8.07 8.13 8.03 8.13 0.4M
2023-06-06 8.14 8.15 7.95 8.13 0.8M
2023-06-05 8.38 8.38 8.14 8.15 0.7M
2023-06-02 8.43 8.43 8.37 8.38 0.6M
2023-06-01 8.49 8.50 8.43 8.43 0.7M
2023-05-31 8.65 8.65 8.47 8.49 0.7M
2023-05-30 8.75 8.75 8.65 8.65 0.7M
2023-05-29 8.75 8.77 8.74 8.75 0.3M
2023-05-26 8.76 8.78 8.75 8.76 0.4M
2023-05-25 8.77 8.80 8.76 8.76 0.3M
2023-05-24 8.76 8.77 8.76 8.77 0.2M
2023-05-23 8.78 8.80 8.76 8.77 0.6M
2023-05-22 8.78 8.80 8.78 8.78 0.3M
2023-05-19 8.79 8.80 8.77 8.78 0.5M
2023-05-18 8.81 8.81 8.77 8.79 0.4M
2023-05-17 8.81 8.85 8.81 8.81 0.5M
2023-05-16 8.81 8.82 8.78 8.81 0.3M
2023-05-15 8.81 8.82 8.78 8.81 0.7M
2023-05-12 8.82 8.82 8.80 8.81 0.3M
2023-05-11 8.82 8.85 8.80 8.82 0.6M
2023-05-10 8.81 8.83 8.81 8.82 0.6M
2023-05-09 8.78 8.81 8.76 8.81 0.8M
2023-05-08 8.75 8.79 8.74 8.78 0.4M
2023-05-05 8.77 8.78 8.74 8.75 0.5M
2023-05-04 8.78 8.85 8.74 8.76 0.7M
2023-04-28 8.80 8.80 8.74 8.77 0.8M
2023-04-27 8.82 8.86 8.79 8.80 0.8M
2023-04-26 8.83 8.84 8.82 8.83 0.3M
2023-04-25 8.85 8.87 8.83 8.83 0.4M
2023-04-24 8.85 8.86 8.83 8.85 0.5M
2023-04-21 8.86 8.87 8.83 8.85 0.8M
2023-04-20 8.85 8.86 8.83 8.86 0.6M
2023-04-19 8.85 8.87 8.85 8.85 1.0M
2023-04-18 8.86 8.86 8.83 8.85 1.1M
2023-04-17 8.85 8.87 8.83 8.86 1.0M
2023-04-14 8.86 8.86 8.84 8.85 1.1M
2023-04-13 8.89 8.89 8.83 8.86 0.5M
2023-04-12 8.96 8.98 8.86 8.89 1.0M
2023-04-11 8.97 9.03 8.91 8.93 1.6M
2023-04-10 9.73 9.76 9.73 9.75 1.5M
2023-04-07 9.71 9.74 9.70 9.73 1.3M
2023-04-06 9.72 9.74 9.68 9.71 1.3M
2023-04-04 9.78 9.80 9.70 9.72 2.0M
2023-04-03 9.66 9.72 9.64 9.70 0.9M
2023-03-31 9.62 9.67 9.62 9.66 1.3M
2023-03-30 9.63 9.71 9.61 9.62 0.6M
2023-03-29 9.64 9.66 9.62 9.62 0.7M
2023-03-28 9.68 9.68 9.63 9.63 0.9M
2023-03-27 9.63 9.71 9.63 9.68 1.1M
2023-03-24 9.62 9.65 9.60 9.63 2.1M
2023-03-23 9.66 9.66 9.61 9.62 1.4M
2023-03-22 9.66 9.66 9.62 9.63 1.1M
2023-03-21 9.68 9.69 9.65 9.66 0.7M
2023-03-20 9.70 9.71 9.67 9.68 1.0M
2023-03-17 9.70 9.75 9.69 9.70 0.9M
2023-03-16 9.70 9.72 9.69 9.70 1.4M
2023-03-15 9.80 9.80 9.70 9.70 1.0M
2023-03-14 9.73 9.74 9.72 9.72 0.8M
2023-03-13 9.76 9.76 9.72 9.74 1.3M
2023-03-10 9.78 9.78 9.76 9.76 0.5M
2023-03-09 9.76 9.80 9.76 9.78 0.6M
2023-03-08 9.82 9.83 9.79 9.80 0.9M
2023-03-07 9.89 9.91 9.82 9.82 1.1M
2023-03-06 9.90 9.91 9.85 9.85 0.8M
2023-03-03 9.92 9.94 9.90 9.91 0.7M
2023-03-02 9.93 9.95 9.91 9.92 0.7M
2023-03-01 9.93 9.94 9.92 9.93 1.4M
2023-02-28 9.92 9.95 9.91 9.93 0.7M
2023-02-27 9.94 9.94 9.91 9.92 1.0M
2023-02-24 9.96 9.98 9.90 9.94 0.5M
2023-02-23 9.96 9.98 9.94 9.95 1.2M
2023-02-22 9.95 9.99 9.93 9.96 0.8M
2023-02-21 9.94 9.97 9.92 9.95 1.1M
2023-02-20 9.94 9.96 9.93 9.94 0.9M
2023-02-17 9.94 9.95 9.90 9.94 0.8M
2023-02-16 9.97 9.97 9.90 9.94 0.9M
2023-02-15 9.91 9.93 9.91 9.92 1.0M
2023-02-14 9.89 9.92 9.86 9.91 1.1M
2023-02-13 9.86 9.91 9.86 9.89 1.1M
2023-02-10 9.89 9.90 9.86 9.89 0.9M
2023-02-09 9.87 9.89 9.86 9.89 1.1M
2023-02-08 9.89 9.89 9.86 9.88 0.7M
2023-02-07 9.87 9.89 9.86 9.89 1.2M
2023-02-06 9.87 9.89 9.86 9.87 1.3M
2023-02-03 9.87 9.87 9.86 9.87 1.1M
2023-02-02 9.90 9.90 9.86 9.87 0.5M
2023-02-01 9.92 9.93 9.81 9.90 1.7M
2023-01-31 9.85 9.92 9.83 9.92 1.2M
2023-01-30 9.83 9.87 9.83 9.85 0.8M
2023-01-20 9.82 9.85 9.78 9.83 0.4M
2023-01-19 9.78 9.83 9.75 9.81 1.1M
2023-01-18 9.77 9.83 9.77 9.81 1.1M
2023-01-17 9.79 9.79 9.77 9.77 0.4M
2023-01-16 9.80 9.80 9.77 9.79 0.6M
2023-01-13 9.81 9.84 9.78 9.81 0.8M
2023-01-12 9.81 9.82 9.78 9.81 0.7M
2023-01-11 9.81 9.83 9.79 9.82 1.0M
2023-01-10 9.79 9.83 9.75 9.81 1.4M
2023-01-09 9.77 9.80 9.75 9.78 1.3M
2023-01-06 9.75 9.78 9.73 9.78 1.5M
2023-01-05 9.78 9.81 9.72 9.75 1.6M
2023-01-04 9.82 9.82 9.78 9.78 1.5M
2023-01-03 9.80 9.83 9.75 9.82 1.1M