Guotai CSI 800 Automobile

516110
🏛️ China →
1.52
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 1.00 1.02 1.00 1.01 80.2M
2023-12-28 0.99 1.01 0.96 1.01 78.7M
2023-12-27 1.00 1.00 0.99 1.00 56.6M
2023-12-26 1.00 1.00 0.99 0.99 49.0M
2023-12-25 0.99 1.01 0.99 1.00 58.1M
2023-12-22 0.99 1.00 0.99 0.99 64.8M
2023-12-21 0.98 1.00 0.98 1.00 66.6M
2023-12-20 1.01 1.01 0.99 0.99 56.2M
2023-12-19 1.01 1.02 1.00 1.01 76.3M
2023-12-18 1.02 1.03 1.01 1.01 75.5M
2023-12-15 1.03 1.04 1.02 1.03 92.6M
2023-12-14 1.04 1.05 1.03 1.03 66.2M
2023-12-13 1.05 1.05 1.04 1.04 73.4M
2023-12-12 1.05 1.05 1.04 1.05 63.9M
2023-12-11 1.02 1.05 1.02 1.05 113.5M
2023-12-08 1.04 1.04 1.03 1.03 84.6M
2023-12-07 1.05 1.05 1.03 1.04 73.4M
2023-12-06 1.04 1.06 1.04 1.05 83.1M
2023-12-05 1.06 1.06 1.04 1.05 95.8M
2023-12-04 1.07 1.08 1.06 1.06 115.9M
2023-12-01 1.08 1.08 1.06 1.07 208.9M
2023-11-30 1.09 1.10 1.07 1.08 117.2M
2023-11-29 1.11 1.11 1.09 1.10 147.3M
2023-11-28 1.10 1.12 1.08 1.12 179.4M
2023-11-27 1.09 1.10 1.07 1.10 146.5M
2023-11-24 1.09 1.09 1.07 1.07 141.8M
2023-11-23 1.05 1.10 1.05 1.09 183.1M
2023-11-22 1.07 1.07 1.06 1.06 59.8M
2023-11-21 1.08 1.09 1.07 1.07 69.6M
2023-11-20 1.08 1.08 1.07 1.08 126.5M
2023-11-17 1.06 1.08 1.06 1.08 91.4M
2023-11-16 1.08 1.08 1.07 1.07 92.2M
2023-11-15 1.06 1.08 1.06 1.08 130.0M
2023-11-14 1.04 1.06 1.04 1.06 104.9M
2023-11-13 1.05 1.05 1.04 1.04 93.2M
2023-11-10 1.06 1.07 1.04 1.05 95.5M
2023-11-09 1.07 1.08 1.06 1.07 86.0M
2023-11-08 1.07 1.08 1.06 1.07 113.4M
2023-11-07 1.07 1.09 1.07 1.08 177.3M
2023-11-06 1.07 1.08 1.06 1.08 134.0M
2023-11-03 1.06 1.07 1.05 1.07 108.7M
2023-11-02 1.06 1.07 1.05 1.05 119.1M
2023-11-01 1.05 1.06 1.05 1.06 96.3M
2023-10-31 1.07 1.08 1.05 1.06 115.0M
2023-10-30 1.09 1.09 1.06 1.08 148.0M
2023-10-27 1.07 1.10 1.07 1.09 117.2M
2023-10-26 1.04 1.06 1.04 1.06 93.7M
2023-10-25 1.03 1.05 1.03 1.05 111.2M
2023-10-24 1.02 1.03 1.01 1.03 85.3M
2023-10-23 1.03 1.04 1.01 1.02 104.8M
2023-10-20 1.04 1.05 1.03 1.03 65.9M
2023-10-19 1.08 1.08 1.04 1.05 136.1M
2023-10-18 1.06 1.09 1.06 1.08 142.3M
2023-10-17 1.07 1.08 1.06 1.07 89.0M
2023-10-16 1.08 1.08 1.06 1.07 126.4M
2023-10-13 1.07 1.08 1.07 1.08 135.6M
2023-10-12 1.05 1.09 1.05 1.08 210.5M
2023-10-11 1.06 1.07 1.05 1.05 134.2M
2023-10-10 1.07 1.07 1.05 1.06 209.8M
2023-10-09 1.05 1.07 1.05 1.07 120.1M
2023-09-28 1.04 1.06 1.04 1.05 82.6M
2023-09-27 1.04 1.05 1.04 1.04 60.8M
2023-09-26 1.05 1.06 1.04 1.04 65.3M
2023-09-25 1.06 1.07 1.05 1.05 66.1M
2023-09-22 1.04 1.06 1.03 1.06 68.5M
2023-09-21 1.05 1.05 1.04 1.04 108.4M
2023-09-20 1.06 1.07 1.05 1.05 73.4M
2023-09-19 1.06 1.07 1.05 1.07 94.7M
2023-09-18 1.04 1.08 1.04 1.07 155.4M
2023-09-15 1.05 1.05 1.04 1.04 78.8M
2023-09-14 1.06 1.06 1.04 1.05 185.3M
2023-09-13 1.08 1.08 1.06 1.07 121.3M
2023-09-12 1.08 1.09 1.07 1.08 116.4M
2023-09-11 1.06 1.08 1.04 1.07 142.5M
2023-09-08 1.05 1.05 1.04 1.05 83.8M
2023-09-07 1.06 1.07 1.05 1.05 98.8M
2023-09-06 1.07 1.07 1.06 1.07 112.4M
2023-09-05 1.08 1.08 1.06 1.07 84.1M
2023-09-04 1.06 1.08 1.05 1.08 129.4M
2023-09-01 1.06 1.06 1.05 1.06 86.2M
2023-08-31 1.06 1.06 1.05 1.05 90.6M
2023-08-30 1.06 1.07 1.06 1.06 164.6M
2023-08-29 1.02 1.07 1.02 1.06 155.7M
2023-08-28 1.07 1.07 1.02 1.03 121.4M
2023-08-25 1.02 1.03 1.01 1.02 74.1M
2023-08-24 1.01 1.04 1.01 1.02 87.4M
2023-08-23 1.03 1.03 1.01 1.01 91.7M
2023-08-22 1.03 1.03 1.01 1.03 108.0M
2023-08-21 1.03 1.04 1.02 1.02 149.7M
2023-08-18 1.05 1.05 1.03 1.03 84.4M
2023-08-17 1.03 1.06 1.01 1.06 137.4M
2023-08-16 1.05 1.05 1.04 1.04 95.3M
2023-08-15 1.06 1.06 1.04 1.05 181.6M
2023-08-14 1.07 1.08 1.04 1.06 400.8M
2023-08-11 1.11 1.11 1.08 1.08 99.1M
2023-08-10 1.11 1.11 1.10 1.11 94.0M
2023-08-09 1.12 1.12 1.10 1.12 184.8M
2023-08-08 1.13 1.14 1.12 1.12 113.1M
2023-08-07 1.12 1.14 1.12 1.13 160.6M
2023-08-04 1.13 1.14 1.12 1.13 188.5M
2023-08-03 1.12 1.13 1.11 1.12 178.1M
2023-08-02 1.12 1.15 1.12 1.13 191.9M
2023-08-01 1.14 1.15 1.12 1.13 213.3M
2023-07-31 1.12 1.16 1.12 1.15 295.4M
2023-07-28 1.07 1.11 1.07 1.11 284.7M
2023-07-27 1.10 1.12 1.08 1.08 225.0M
2023-07-26 1.09 1.09 1.07 1.08 119.0M
2023-07-25 1.08 1.10 1.07 1.10 187.3M
2023-07-24 1.05 1.07 1.05 1.06 75.1M
2023-07-21 1.05 1.07 1.05 1.06 95.5M
2023-07-20 1.08 1.09 1.06 1.06 132.4M
2023-07-19 1.08 1.09 1.07 1.08 133.4M
2023-07-18 1.07 1.10 1.06 1.09 177.9M
2023-07-17 1.07 1.08 1.06 1.07 153.1M
2023-07-14 1.09 1.09 1.07 1.08 154.4M
2023-07-13 1.09 1.10 1.08 1.10 156.7M
2023-07-12 1.10 1.12 1.09 1.09 196.1M
2023-07-11 1.07 1.11 1.07 1.10 207.8M
2023-07-10 1.08 1.09 1.06 1.07 121.0M
2023-07-07 1.07 1.09 1.07 1.07 150.6M
2023-07-06 1.07 1.09 1.06 1.08 205.5M
2023-07-05 1.10 1.10 1.08 1.08 206.5M
2023-07-04 1.07 1.11 1.06 1.10 232.3M
2023-07-03 1.05 1.07 1.05 1.07 129.3M
2023-06-30 1.03 1.05 1.03 1.05 121.3M
2023-06-29 1.03 1.04 1.03 1.04 80.4M
2023-06-28 1.03 1.04 1.02 1.03 118.6M
2023-06-27 1.02 1.04 1.01 1.04 140.3M
2023-06-26 1.02 1.06 1.02 1.03 142.8M
2023-06-21 1.04 1.05 1.03 1.03 119.6M
2023-06-20 1.03 1.05 1.03 1.04 167.9M
2023-06-19 1.03 1.05 1.03 1.03 97.8M
2023-06-16 1.03 1.04 1.02 1.03 326.0M
2023-06-15 1.01 1.04 1.00 1.03 144.5M
2023-06-14 1.00 1.01 1.00 1.00 157.5M
2023-06-13 1.00 1.00 0.99 1.00 187.6M
2023-06-12 0.96 1.00 0.96 1.00 155.2M
2023-06-09 0.96 0.97 0.95 0.97 111.9M
2023-06-08 0.95 0.95 0.94 0.95 87.6M
2023-06-07 0.96 0.96 0.95 0.95 70.5M
2023-06-06 0.98 0.98 0.96 0.96 96.4M
2023-06-05 0.98 0.98 0.96 0.98 91.5M
2023-06-02 0.95 0.97 0.95 0.97 122.0M
2023-06-01 0.95 0.96 0.95 0.95 53.6M
2023-05-31 0.95 0.96 0.94 0.95 55.9M
2023-05-30 0.94 0.96 0.94 0.96 88.3M
2023-05-29 0.96 0.96 0.94 0.94 58.0M
2023-05-26 0.95 0.96 0.93 0.96 75.9M
2023-05-25 0.96 0.96 0.94 0.95 73.1M
2023-05-24 0.97 0.97 0.96 0.96 83.7M
2023-05-23 0.98 0.98 0.97 0.97 80.6M
2023-05-22 0.96 0.98 0.96 0.98 131.1M
2023-05-19 0.96 0.96 0.94 0.96 47.0M
2023-05-18 0.97 0.97 0.95 0.96 81.4M
2023-05-17 0.97 0.98 0.96 0.97 79.8M
2023-05-16 0.99 0.99 0.97 0.97 159.6M
2023-05-15 0.97 0.99 0.97 0.98 230.3M
2023-05-12 0.98 0.99 0.97 0.97 86.1M
2023-05-11 1.00 1.00 0.97 0.98 200.6M
2023-05-10 0.95 0.99 0.94 0.99 234.0M
2023-05-09 0.95 0.96 0.94 0.94 62.3M
2023-05-08 0.95 0.96 0.95 0.95 74.4M
2023-05-05 0.96 0.96 0.94 0.94 48.0M
2023-05-04 0.95 0.96 0.95 0.96 105.1M
2023-04-28 0.96 0.97 0.95 0.96 71.8M
2023-04-27 0.94 0.96 0.94 0.95 74.4M
2023-04-26 0.92 0.95 0.92 0.95 87.9M
2023-04-25 0.95 0.95 0.91 0.92 71.2M
2023-04-24 0.94 0.96 0.93 0.95 97.7M
2023-04-21 0.96 0.96 0.94 0.94 50.2M
2023-04-20 0.98 0.98 0.96 0.96 50.2M
2023-04-19 0.98 0.98 0.97 0.98 48.5M
2023-04-18 0.99 0.99 0.98 0.98 69.6M
2023-04-17 0.97 0.99 0.97 0.99 61.0M
2023-04-14 0.96 0.97 0.96 0.97 96.3M
2023-04-13 0.96 0.96 0.95 0.95 53.4M
2023-04-12 0.97 0.97 0.96 0.96 74.7M
2023-04-11 0.98 0.98 0.96 0.97 57.6M
2023-04-10 0.99 0.99 0.97 0.97 54.4M
2023-04-07 0.97 0.98 0.97 0.98 43.3M
2023-04-06 0.97 0.97 0.96 0.97 40.1M
2023-04-04 0.99 0.99 0.97 0.97 90.3M
2023-04-03 1.00 1.00 0.98 0.99 108.5M
2023-03-31 0.99 1.00 0.99 0.99 105.7M
2023-03-30 0.98 0.99 0.97 0.99 73.1M
2023-03-29 0.98 0.99 0.98 0.98 74.6M
2023-03-28 0.97 0.98 0.97 0.98 85.0M
2023-03-27 0.97 0.98 0.96 0.97 61.1M
2023-03-24 0.97 0.97 0.97 0.97 43.3M
2023-03-23 0.97 0.97 0.96 0.97 60.0M
2023-03-22 0.97 0.98 0.97 0.97 72.6M
2023-03-21 0.95 0.97 0.94 0.97 101.3M
2023-03-20 0.95 0.95 0.94 0.95 53.6M
2023-03-17 0.95 0.96 0.94 0.95 79.5M
2023-03-16 0.96 0.96 0.94 0.95 76.7M
2023-03-15 0.96 0.97 0.96 0.96 65.2M
2023-03-14 0.97 0.97 0.94 0.96 143.6M
2023-03-13 0.97 0.97 0.96 0.97 97.7M
2023-03-10 1.02 1.02 0.98 0.98 145.4M
2023-03-09 1.03 1.04 1.02 1.02 45.2M
2023-03-08 1.03 1.04 1.03 1.03 61.1M
2023-03-07 1.05 1.06 1.04 1.04 79.3M
2023-03-06 1.06 1.06 1.04 1.05 79.4M
2023-03-03 1.06 1.06 1.05 1.06 50.4M
2023-03-02 1.06 1.07 1.05 1.06 103.8M
2023-03-01 1.06 1.07 1.05 1.07 70.4M
2023-02-28 1.06 1.06 1.05 1.06 91.1M
2023-02-27 1.05 1.07 1.05 1.05 78.0M
2023-02-24 1.08 1.08 1.06 1.06 71.4M
2023-02-23 1.08 1.09 1.07 1.08 78.7M
2023-02-22 1.08 1.08 1.07 1.08 55.3M
2023-02-21 1.06 1.08 1.06 1.08 116.9M
2023-02-20 1.04 1.06 1.04 1.06 92.8M
2023-02-17 1.05 1.06 1.04 1.04 63.8M
2023-02-16 1.06 1.08 1.05 1.05 126.4M
2023-02-15 1.07 1.08 1.06 1.06 50.0M
2023-02-14 1.07 1.07 1.06 1.07 46.0M
2023-02-13 1.06 1.07 1.05 1.07 54.2M
2023-02-10 1.07 1.08 1.06 1.06 85.3M
2023-02-09 1.06 1.08 1.06 1.08 64.2M
2023-02-08 1.08 1.08 1.07 1.07 53.4M
2023-02-07 1.07 1.08 1.07 1.08 71.4M
2023-02-06 1.08 1.09 1.07 1.07 61.5M
2023-02-03 1.10 1.10 1.08 1.09 104.1M
2023-02-02 1.11 1.12 1.10 1.10 129.1M
2023-02-01 1.08 1.11 1.08 1.11 155.7M
2023-01-31 1.07 1.09 1.06 1.08 117.8M
2023-01-30 1.07 1.09 1.06 1.07 217.7M
2023-01-20 1.02 1.04 1.02 1.04 78.3M
2023-01-19 1.02 1.03 1.02 1.02 44.7M
2023-01-18 1.02 1.03 1.02 1.02 73.8M
2023-01-17 1.03 1.03 1.02 1.02 74.9M
2023-01-16 1.02 1.03 1.01 1.03 79.4M
2023-01-13 1.02 1.03 1.01 1.03 62.9M
2023-01-12 1.02 1.04 1.01 1.02 66.0M
2023-01-11 1.02 1.02 1.01 1.02 53.6M
2023-01-10 1.00 1.03 1.00 1.02 131.7M
2023-01-09 1.01 1.02 1.01 1.01 77.7M
2023-01-06 0.99 1.01 0.99 1.01 77.6M
2023-01-05 0.98 1.00 0.98 0.99 81.4M
2023-01-04 0.97 0.98 0.97 0.98 88.9M
2023-01-03 0.97 0.98 0.96 0.98 52.4M