Gohigh Data A (000851)

000851
🏛️ China →
0.38
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 5.82 5.89 5.81 5.87 41.1M
2023-12-28 5.69 5.81 5.64 5.78 41.1M
2023-12-27 5.62 5.70 5.60 5.69 27.4M
2023-12-26 5.75 5.76 5.56 5.59 31.9M
2023-12-25 5.75 5.82 5.68 5.75 22.9M
2023-12-22 5.94 5.96 5.75 5.78 41.5M
2023-12-21 5.93 5.99 5.80 5.95 41.9M
2023-12-20 6.13 6.13 5.95 5.96 39.3M
2023-12-19 6.08 6.14 6.05 6.12 38.3M
2023-12-18 6.18 6.23 6.08 6.10 41.1M
2023-12-15 6.46 6.50 6.20 6.20 78.2M
2023-12-14 6.64 6.72 6.44 6.46 76.1M
2023-12-13 6.90 6.90 6.61 6.64 90.9M
2023-12-12 6.96 7.05 6.83 6.92 77.2M
2023-12-11 6.80 7.04 6.71 7.02 100.8M
2023-12-08 6.86 6.98 6.70 6.79 104.6M
2023-12-07 6.98 7.11 6.88 6.93 120.8M
2023-12-06 7.15 7.34 6.92 7.00 177.2M
2023-12-05 7.18 7.60 7.04 7.28 234.2M
2023-12-04 7.10 7.66 7.00 7.27 296.4M
2023-12-01 6.50 7.19 6.44 7.19 204.1M
2023-11-30 6.73 6.76 6.44 6.54 111.3M
2023-11-29 6.87 7.08 6.75 6.86 133.5M
2023-11-28 6.96 6.98 6.72 6.82 188.7M
2023-11-27 6.28 6.96 6.24 6.96 170.7M
2023-11-24 6.61 6.61 6.29 6.33 77.0M
2023-11-23 6.30 6.70 6.27 6.59 116.3M
2023-11-22 6.43 6.54 6.32 6.32 54.7M
2023-11-21 6.54 6.57 6.37 6.42 67.8M
2023-11-20 6.48 6.60 6.43 6.52 71.4M
2023-11-17 6.42 6.55 6.34 6.49 74.4M
2023-11-16 6.40 6.52 6.34 6.42 70.9M
2023-11-15 6.41 6.68 6.34 6.49 120.0M
2023-11-14 6.37 6.43 6.27 6.39 73.0M
2023-11-13 6.10 6.36 6.09 6.36 93.1M
2023-11-10 6.13 6.18 6.07 6.08 42.1M
2023-11-09 6.30 6.37 6.15 6.19 67.4M
2023-11-08 6.18 6.35 6.11 6.27 91.6M
2023-11-07 6.14 6.17 6.08 6.16 57.2M
2023-11-06 5.97 6.15 5.97 6.13 54.6M
2023-11-03 6.00 6.12 5.97 5.99 57.7M
2023-11-02 6.10 6.34 6.03 6.03 70.3M
2023-11-01 6.17 6.25 6.10 6.12 61.4M
2023-10-31 6.09 6.54 6.06 6.25 115.3M
2023-10-30 6.01 6.27 5.97 6.18 87.7M
2023-10-27 6.10 6.10 5.95 6.01 75.8M
2023-10-26 5.89 6.26 5.84 6.17 112.6M
2023-10-25 5.83 6.02 5.80 5.95 69.3M
2023-10-24 5.88 5.93 5.74 5.85 59.0M
2023-10-23 5.82 5.94 5.79 5.84 51.6M
2023-10-20 5.98 6.12 5.85 5.87 66.2M
2023-10-19 6.11 6.27 6.05 6.06 71.4M
2023-10-18 6.21 6.23 6.12 6.16 72.2M
2023-10-17 6.39 6.44 6.15 6.26 101.0M
2023-10-16 6.71 6.71 6.31 6.39 140.1M
2023-10-13 6.73 6.96 6.61 6.80 142.5M
2023-10-12 6.80 6.99 6.71 6.78 144.0M
2023-10-11 7.08 7.20 6.75 6.84 230.3M
2023-10-10 6.41 7.11 6.33 7.11 245.9M
2023-10-09 6.35 6.65 6.33 6.46 171.9M
2023-09-28 6.26 6.50 6.23 6.35 177.3M
2023-09-27 6.05 6.29 6.00 6.13 154.7M
2023-09-26 6.13 6.23 5.94 6.12 179.7M
2023-09-25 6.31 6.78 6.29 6.48 239.3M
2023-09-22 6.24 6.33 6.10 6.29 168.2M
2023-09-21 5.95 6.43 5.95 6.25 189.9M
2023-09-20 6.20 6.32 5.98 5.99 180.7M
2023-09-19 5.93 6.65 5.76 6.39 306.1M
2023-09-18 6.19 6.38 6.06 6.09 199.4M
2023-09-15 6.50 6.63 6.26 6.26 304.3M
2023-09-14 6.67 7.30 6.52 6.95 371.4M
2023-09-13 6.99 7.31 6.37 6.65 388.5M
2023-09-12 6.50 6.91 6.41 6.91 106.5M
2023-09-11 6.18 6.28 6.06 6.28 166.6M
2023-09-08 5.13 5.71 5.10 5.71 101.1M
2023-09-07 5.22 5.42 5.15 5.19 29.0M
2023-09-06 5.08 5.23 5.04 5.21 22.2M
2023-09-05 5.10 5.11 5.06 5.08 10.7M
2023-09-04 5.03 5.10 5.02 5.10 12.5M
2023-09-01 5.07 5.08 5.00 5.03 10.1M
2023-08-31 5.10 5.10 5.04 5.05 13.3M
2023-08-30 5.08 5.15 5.06 5.11 15.3M
2023-08-29 4.92 5.07 4.87 5.05 16.0M
2023-08-28 5.05 5.05 4.90 4.91 24.2M
2023-08-25 4.96 4.96 4.76 4.79 19.9M
2023-08-24 5.03 5.07 4.97 4.97 13.9M
2023-08-23 5.07 5.09 5.00 5.01 11.9M
2023-08-22 5.00 5.11 4.98 5.10 14.9M
2023-08-21 5.00 5.09 4.99 4.99 10.9M
2023-08-18 5.12 5.16 5.00 5.00 11.5M
2023-08-17 5.05 5.15 4.97 5.14 12.3M
2023-08-16 5.19 5.19 5.00 5.05 20.9M
2023-08-15 5.27 5.29 5.15 5.19 13.5M
2023-08-14 5.20 5.29 5.18 5.28 10.7M
2023-08-11 5.35 5.35 5.23 5.23 17.2M
2023-08-10 5.33 5.38 5.26 5.35 13.4M
2023-08-09 5.36 5.44 5.33 5.34 18.0M
2023-08-08 5.43 5.46 5.36 5.39 16.5M
2023-08-07 5.49 5.56 5.45 5.46 23.2M
2023-08-04 5.34 5.51 5.33 5.50 35.5M
2023-08-03 5.37 5.39 5.31 5.33 14.4M
2023-08-02 5.37 5.40 5.35 5.38 13.7M
2023-08-01 5.39 5.42 5.34 5.37 15.7M
2023-07-31 5.35 5.44 5.33 5.39 20.2M
2023-07-28 5.27 5.38 5.24 5.35 17.9M
2023-07-27 5.35 5.41 5.29 5.30 21.9M
2023-07-26 5.41 5.41 5.28 5.29 23.1M
2023-07-25 5.36 5.45 5.33 5.42 18.9M
2023-07-24 5.28 5.39 5.24 5.32 16.0M
2023-07-21 5.29 5.35 5.25 5.30 16.5M
2023-07-20 5.44 5.47 5.29 5.30 27.6M
2023-07-19 5.48 5.54 5.40 5.44 23.7M
2023-07-18 5.61 5.64 5.49 5.50 32.6M
2023-07-17 5.74 5.75 5.55 5.61 39.9M
2023-07-14 5.75 5.86 5.68 5.75 51.1M
2023-07-13 5.64 5.77 5.55 5.75 83.5M
2023-07-12 5.93 6.16 5.81 5.84 112.0M
2023-07-11 5.69 5.83 5.60 5.80 57.5M
2023-07-10 5.70 5.77 5.54 5.70 53.3M
2023-07-07 5.88 5.90 5.65 5.66 70.3M
2023-07-06 5.86 5.99 5.76 5.90 112.5M
2023-07-05 5.70 6.15 5.66 5.91 142.7M
2023-07-04 5.42 5.64 5.41 5.59 32.3M
2023-07-03 5.46 5.51 5.35 5.43 23.3M
2023-06-30 5.33 5.49 5.31 5.44 24.5M
2023-06-29 5.29 5.49 5.27 5.38 26.5M
2023-06-28 5.51 5.52 5.15 5.28 35.6M
2023-06-27 5.40 5.55 5.36 5.48 16.1M
2023-06-26 5.60 5.67 5.38 5.40 27.7M
2023-06-21 5.82 5.82 5.60 5.68 27.7M
2023-06-20 5.89 5.89 5.77 5.83 24.2M
2023-06-19 5.89 5.93 5.83 5.89 28.7M
2023-06-16 5.77 5.92 5.70 5.89 35.7M
2023-06-15 5.81 5.86 5.74 5.75 23.1M
2023-06-14 5.80 5.85 5.74 5.81 24.1M
2023-06-13 5.79 5.83 5.70 5.80 28.7M
2023-06-12 5.75 5.85 5.72 5.80 28.9M
2023-06-09 5.64 5.76 5.57 5.73 21.9M
2023-06-08 5.67 5.69 5.54 5.62 15.8M
2023-06-07 5.61 5.72 5.57 5.68 17.6M
2023-06-06 5.78 5.80 5.59 5.61 26.5M
2023-06-05 5.69 5.79 5.69 5.75 19.3M
2023-06-02 5.69 5.75 5.65 5.69 20.5M
2023-06-01 5.56 5.74 5.55 5.67 28.3M
2023-05-31 5.51 5.61 5.48 5.60 26.3M
2023-05-30 5.38 5.54 5.31 5.53 27.5M
2023-05-29 5.35 5.46 5.34 5.39 21.2M
2023-05-26 5.26 5.36 5.23 5.34 15.6M
2023-05-25 5.30 5.39 5.19 5.26 20.3M
2023-05-24 5.28 5.36 5.22 5.29 14.3M
2023-05-23 5.41 5.43 5.26 5.26 15.7M
2023-05-22 5.45 5.45 5.35 5.41 16.2M
2023-05-19 5.41 5.55 5.38 5.45 17.7M
2023-05-18 5.33 5.50 5.32 5.43 25.4M
2023-05-17 5.25 5.37 5.23 5.33 16.3M
2023-05-16 5.43 5.44 5.23 5.26 26.5M
2023-05-15 5.44 5.47 5.28 5.43 26.1M
2023-05-12 5.56 5.61 5.43 5.43 22.8M
2023-05-11 5.53 5.60 5.49 5.56 21.8M
2023-05-10 5.44 5.62 5.42 5.51 35.7M
2023-05-09 5.77 5.78 5.63 5.64 26.3M
2023-05-08 5.62 5.80 5.58 5.77 34.1M
2023-05-05 5.66 5.78 5.56 5.68 38.1M
2023-05-04 5.59 5.68 5.51 5.62 30.0M
2023-04-28 5.40 5.66 5.40 5.65 37.9M
2023-04-27 5.52 5.54 5.37 5.43 29.9M
2023-04-26 5.64 5.72 5.47 5.52 30.5M
2023-04-25 5.82 5.83 5.58 5.65 36.7M
2023-04-24 5.85 5.96 5.78 5.84 35.7M
2023-04-21 6.30 6.34 5.86 5.87 76.4M
2023-04-20 6.23 6.37 6.21 6.33 36.5M
2023-04-19 6.12 6.40 6.10 6.25 55.4M
2023-04-18 6.15 6.22 6.01 6.12 41.4M
2023-04-17 6.33 6.35 6.14 6.18 49.4M
2023-04-14 6.42 6.52 6.28 6.39 41.9M
2023-04-13 6.58 6.61 6.35 6.39 62.1M
2023-04-12 6.31 6.64 6.28 6.62 74.7M
2023-04-11 6.21 6.45 6.16 6.31 46.1M
2023-04-10 6.57 6.60 6.21 6.23 63.4M
2023-04-07 6.49 6.65 6.27 6.60 64.1M
2023-04-06 6.50 6.57 6.41 6.46 62.9M
2023-04-04 6.69 6.75 6.60 6.67 71.5M
2023-04-03 6.55 6.69 6.48 6.67 67.8M
2023-03-31 6.35 6.60 6.23 6.57 68.5M
2023-03-30 6.53 6.53 6.31 6.34 64.1M
2023-03-29 6.63 6.71 6.50 6.54 65.5M
2023-03-28 6.93 6.93 6.59 6.61 99.1M
2023-03-27 6.71 6.95 6.68 6.95 132.9M
2023-03-24 6.67 6.85 6.47 6.67 121.1M
2023-03-23 6.50 6.67 6.44 6.63 99.6M
2023-03-22 6.48 6.58 6.38 6.55 101.2M
2023-03-21 6.22 6.47 6.13 6.47 100.4M
2023-03-20 6.37 6.43 6.20 6.22 66.7M
2023-03-17 6.15 6.42 6.10 6.36 93.0M
2023-03-16 6.08 6.17 6.03 6.05 39.1M
2023-03-15 6.32 6.33 6.10 6.12 44.1M
2023-03-14 6.26 6.34 6.15 6.24 48.9M
2023-03-13 6.06 6.33 6.01 6.32 58.7M
2023-03-10 6.17 6.22 6.07 6.08 35.0M
2023-03-09 6.22 6.28 6.08 6.24 44.6M
2023-03-08 6.02 6.22 6.01 6.21 51.4M
2023-03-07 6.18 6.27 6.00 6.00 55.1M
2023-03-06 6.35 6.36 6.20 6.22 45.7M
2023-03-03 6.38 6.45 6.25 6.33 68.6M
2023-03-02 6.36 6.59 6.30 6.44 123.3M
2023-03-01 6.12 6.40 6.10 6.36 98.3M
2023-02-28 6.15 6.23 6.04 6.13 43.7M
2023-02-27 6.16 6.18 6.01 6.03 47.9M
2023-02-24 6.15 6.28 6.13 6.19 43.5M
2023-02-23 6.33 6.33 6.07 6.13 83.3M
2023-02-22 6.24 6.41 6.09 6.35 98.8M
2023-02-21 6.21 6.34 6.16 6.25 75.0M
2023-02-20 6.05 6.28 5.99 6.25 93.5M
2023-02-17 6.45 6.48 6.03 6.04 124.4M
2023-02-16 6.31 6.50 6.24 6.50 142.3M
2023-02-15 6.25 6.43 6.16 6.36 114.1M
2023-02-14 6.31 6.41 6.19 6.25 88.5M
2023-02-13 6.24 6.43 6.15 6.36 129.6M
2023-02-10 6.40 6.72 6.27 6.32 144.7M
2023-02-09 6.28 6.46 6.19 6.41 144.1M
2023-02-08 6.41 6.80 6.17 6.58 214.0M
2023-02-07 6.16 6.88 6.16 6.44 286.0M
2023-02-06 6.18 6.36 6.05 6.36 220.1M
2023-02-03 5.56 5.85 5.52 5.78 99.6M
2023-02-02 5.65 5.74 5.60 5.62 74.9M
2023-02-01 5.58 5.82 5.54 5.77 105.9M
2023-01-31 5.55 5.70 5.49 5.58 93.2M
2023-01-30 5.30 5.76 5.22 5.53 107.7M
2023-01-20 5.13 5.29 5.11 5.24 40.2M
2023-01-19 5.05 5.15 5.02 5.14 27.6M
2023-01-18 4.97 5.10 4.94 5.07 29.1M
2023-01-17 4.99 5.01 4.93 4.96 13.0M
2023-01-16 4.91 5.02 4.90 5.00 26.0M
2023-01-13 4.99 4.99 4.85 4.90 22.2M
2023-01-12 4.93 5.01 4.90 4.98 19.6M
2023-01-11 4.93 5.03 4.89 4.93 23.2M
2023-01-10 4.95 4.98 4.90 4.92 16.8M
2023-01-09 4.95 5.02 4.93 4.93 17.4M
2023-01-06 5.01 5.03 4.93 4.95 19.6M
2023-01-05 5.10 5.10 4.99 5.03 23.6M
2023-01-04 5.04 5.07 5.00 5.06 29.7M
2023-01-03 4.82 5.04 4.81 5.02 32.1M