Guotai CSI Non-ferrous metals (159881)

159881
🏛️ China →
1.49
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
2022-12-30 1.00 1.01 1.00 1.00 23.9M
2022-12-29 1.01 1.01 1.00 1.01 22.7M
2022-12-28 1.01 1.02 1.00 1.01 29.9M
2022-12-27 1.00 1.02 1.00 1.02 22.9M
2022-12-26 0.99 1.01 0.99 1.01 24.5M
2022-12-23 0.99 1.00 0.98 0.99 24.1M
2022-12-22 1.01 1.02 1.00 1.00 29.5M
2022-12-21 1.02 1.03 1.01 1.01 25.7M
2022-12-20 1.03 1.04 1.01 1.02 26.2M
2022-12-19 1.03 1.06 1.03 1.03 25.9M
2022-12-16 1.05 1.06 1.04 1.04 29.1M
2022-12-15 1.06 1.07 1.05 1.06 28.3M
2022-12-14 1.06 1.08 1.06 1.07 22.2M
2022-12-13 1.06 1.07 1.06 1.07 25.7M
2022-12-12 1.08 1.08 1.06 1.06 31.9M
2022-12-09 1.07 1.09 1.07 1.09 39.2M
2022-12-08 1.07 1.08 1.07 1.07 21.4M
2022-12-07 1.07 1.09 1.07 1.07 24.0M
2022-12-06 1.07 1.08 1.06 1.08 22.3M
2022-12-05 1.07 1.08 1.06 1.08 27.3M
2022-12-02 1.07 1.07 1.06 1.06 26.2M
2022-12-01 1.07 1.08 1.06 1.08 26.7M
2022-11-30 1.06 1.07 1.05 1.06 24.7M
2022-11-29 1.03 1.05 1.03 1.05 23.5M
2022-11-28 1.05 1.06 1.02 1.04 25.7M
2022-11-25 1.05 1.06 1.05 1.05 25.8M
2022-11-24 1.05 1.07 1.05 1.06 34.9M
2022-11-23 1.04 1.06 1.04 1.05 27.5M
2022-11-22 1.05 1.06 1.04 1.05 33.6M
2022-11-21 1.06 1.06 1.03 1.05 30.4M
2022-11-18 1.06 1.07 1.05 1.05 31.0M
2022-11-17 1.08 1.09 1.05 1.07 33.4M
2022-11-16 1.10 1.11 1.08 1.09 28.2M
2022-11-15 1.07 1.10 1.07 1.10 29.6M
2022-11-14 1.11 1.11 1.08 1.08 26.3M
2022-11-11 1.11 1.13 1.10 1.11 46.3M
2022-11-10 1.10 1.10 1.07 1.07 23.3M
2022-11-09 1.11 1.12 1.10 1.10 24.4M
2022-11-08 1.09 1.10 1.08 1.10 22.1M
2022-11-07 1.08 1.13 1.08 1.09 29.1M
2022-11-04 1.02 1.08 1.02 1.07 26.7M
2022-11-03 1.02 1.03 1.02 1.03 24.9M
2022-11-02 1.01 1.04 1.01 1.03 34.7M
2022-11-01 0.98 1.02 0.98 1.02 34.5M
2022-10-31 0.99 0.99 0.97 0.99 26.6M
2022-10-28 1.02 1.02 0.99 0.99 27.8M
2022-10-27 1.02 1.04 1.02 1.03 41.6M
2022-10-26 1.01 1.03 1.00 1.02 23.8M
2022-10-25 1.01 1.02 0.99 1.01 23.9M
2022-10-24 1.01 1.04 1.01 1.01 31.8M
2022-10-21 1.02 1.03 1.01 1.01 28.5M
2022-10-20 1.03 1.03 1.01 1.02 34.6M
2022-10-19 1.03 1.05 1.03 1.03 29.4M
2022-10-18 1.04 1.05 1.04 1.04 24.4M
2022-10-17 1.03 1.05 1.03 1.05 24.2M
2022-10-14 1.02 1.05 1.02 1.04 36.6M
2022-10-13 1.02 1.03 1.02 1.02 32.5M
2022-10-12 1.00 1.03 0.98 1.03 33.5M
2022-10-11 1.00 1.02 1.00 1.01 30.8M
2022-10-10 1.01 1.02 0.99 1.00 28.1M
2022-09-30 1.02 1.04 1.02 1.02 28.1M
2022-09-29 1.02 1.04 1.02 1.03 35.5M
2022-09-28 1.14 1.14 1.06 1.06 1.1M
2022-09-27 1.07 1.18 1.04 1.18 26.1M
2022-09-26 1.09 1.09 1.06 1.07 29.3M
2022-09-23 1.12 1.12 1.08 1.10 29.1M
2022-09-22 1.12 1.13 1.11 1.12 32.2M
2022-09-21 1.11 1.12 1.10 1.12 35.4M
2022-09-20 1.08 1.12 1.08 1.11 28.5M
2022-09-19 1.08 1.09 1.07 1.08 31.0M
2022-09-16 1.11 1.11 1.08 1.08 26.3M
2022-09-15 1.16 1.16 1.11 1.11 24.9M
2022-09-14 1.17 1.17 1.14 1.15 28.6M
2022-09-13 1.16 1.18 1.16 1.17 27.9M
2022-09-09 1.15 1.16 1.14 1.16 30.1M
2022-09-08 1.14 1.14 1.13 1.13 28.9M
2022-09-07 1.13 1.15 1.12 1.14 31.8M
2022-09-06 1.09 1.13 1.09 1.13 33.8M
2022-09-05 1.09 1.10 1.09 1.09 32.6M
2022-09-02 1.10 1.10 1.08 1.09 30.9M
2022-09-01 1.11 1.11 1.10 1.10 24.1M
2022-08-31 1.14 1.15 1.10 1.11 30.7M
2022-08-30 1.15 1.16 1.14 1.15 30.1M
2022-08-29 1.16 1.16 1.14 1.15 28.9M
2022-08-26 1.15 1.18 1.15 1.17 32.1M
2022-08-25 1.16 1.16 1.14 1.15 26.7M
2022-08-24 1.19 1.20 1.15 1.15 29.6M
2022-08-23 1.20 1.20 1.18 1.19 30.8M
2022-08-22 1.15 1.20 1.14 1.20 30.2M
2022-08-19 1.18 1.18 1.15 1.15 29.0M
2022-08-18 1.18 1.19 1.17 1.18 28.6M
2022-08-17 1.20 1.20 1.17 1.18 25.4M
2022-08-16 1.20 1.20 1.19 1.19 27.9M
2022-08-15 1.19 1.21 1.19 1.21 28.3M
2022-08-12 1.19 1.20 1.18 1.19 24.9M
2022-08-11 1.18 1.19 1.17 1.19 22.6M
2022-08-10 1.19 1.21 1.18 1.19 24.5M
2022-08-09 1.18 1.19 1.18 1.19 29.1M
2022-08-08 1.18 1.19 1.16 1.18 29.9M
2022-08-05 1.15 1.18 1.14 1.17 26.9M
2022-08-04 1.14 1.16 1.13 1.15 38.2M
2022-08-03 1.14 1.17 1.13 1.13 26.9M
2022-08-02 1.18 1.18 1.14 1.14 34.9M
2022-08-01 1.16 1.19 1.16 1.19 44.1M
2022-07-29 1.18 1.18 1.17 1.17 20.9M
2022-07-28 1.18 1.18 1.17 1.17 26.8M
2022-07-27 1.18 1.18 1.16 1.17 25.1M
2022-07-26 1.16 1.19 1.16 1.18 27.7M
2022-07-25 1.16 1.17 1.15 1.16 25.2M
2022-07-22 1.17 1.18 1.15 1.16 19.4M
2022-07-21 1.19 1.19 1.16 1.17 23.8M
2022-07-20 1.17 1.19 1.17 1.19 28.2M
2022-07-19 1.17 1.18 1.16 1.17 30.9M
2022-07-18 1.14 1.17 1.14 1.17 26.8M
2022-07-15 1.16 1.18 1.12 1.15 22.8M
2022-07-14 1.16 1.18 1.15 1.17 17.9M
2022-07-13 1.16 1.17 1.14 1.17 31.6M
2022-07-12 1.18 1.19 1.16 1.16 30.5M
2022-07-11 1.22 1.22 1.17 1.17 26.7M
2022-07-08 1.23 1.24 1.22 1.22 29.0M
2022-07-07 1.22 1.24 1.21 1.23 27.5M
2022-07-06 1.25 1.25 1.21 1.22 30.9M
2022-07-05 1.24 1.25 1.23 1.25 31.4M
2022-07-04 1.22 1.24 1.21 1.24 28.4M
2022-07-01 1.19 1.22 1.18 1.22 25.2M
2022-06-30 1.18 1.20 1.18 1.20 18.4M
2022-06-29 1.22 1.22 1.18 1.18 21.8M
2022-06-28 1.20 1.22 1.20 1.22 26.0M
2022-06-27 1.16 1.21 1.15 1.20 32.3M
2022-06-24 1.16 1.17 1.15 1.16 26.5M
2022-06-23 1.14 1.17 1.12 1.17 25.8M
2022-06-22 1.15 1.17 1.15 1.15 31.2M
2022-06-21 1.19 1.19 1.14 1.15 29.2M
2022-06-20 1.21 1.21 1.18 1.19 28.9M
2022-06-17 1.17 1.21 1.17 1.20 37.0M
2022-06-16 1.18 1.19 1.17 1.17 31.7M
2022-06-15 1.18 1.20 1.17 1.18 20.7M
2022-06-14 1.19 1.19 1.15 1.18 30.4M
2022-06-13 1.17 1.20 1.16 1.19 26.0M
2022-06-10 1.13 1.17 1.13 1.17 24.4M
2022-06-09 1.15 1.16 1.13 1.14 31.9M
2022-06-08 1.13 1.16 1.13 1.16 26.3M
2022-06-07 1.14 1.14 1.12 1.14 28.2M
2022-06-06 1.08 1.14 1.08 1.14 26.6M
2022-06-02 1.06 1.09 1.06 1.09 24.0M
2022-06-01 1.07 1.07 1.06 1.07 28.4M
2022-05-31 1.07 1.08 1.05 1.08 27.0M
2022-05-30 1.06 1.08 1.06 1.07 28.1M
2022-05-27 1.06 1.08 1.05 1.06 26.1M
2022-05-26 1.06 1.08 1.04 1.07 31.5M
2022-05-25 1.05 1.07 1.05 1.06 26.9M
2022-05-24 1.09 1.10 1.05 1.05 20.3M
2022-05-23 1.07 1.10 1.06 1.09 26.3M
2022-05-20 1.03 1.07 1.03 1.07 29.9M
2022-05-19 1.02 1.04 1.01 1.04 29.5M
2022-05-18 1.03 1.04 1.03 1.03 29.2M
2022-05-17 1.01 1.04 1.01 1.04 28.2M
2022-05-16 1.00 1.02 1.00 1.01 29.3M
2022-05-13 1.00 1.01 0.99 1.00 24.1M
2022-05-12 0.99 1.02 0.99 1.00 28.6M
2022-05-11 0.99 1.03 0.98 1.01 22.9M
2022-05-10 0.96 0.99 0.95 0.99 33.9M
2022-05-09 0.97 0.98 0.96 0.98 29.4M
2022-05-06 0.99 0.99 0.97 0.97 27.0M
2022-05-05 1.00 1.02 1.00 1.01 29.4M
2022-04-29 0.96 1.01 0.96 1.01 30.4M
2022-04-28 0.95 0.98 0.95 0.96 16.7M
2022-04-27 0.89 0.96 0.88 0.96 23.1M
2022-04-26 0.93 0.93 0.89 0.90 20.4M
2022-04-25 0.99 0.99 0.93 0.94 32.9M
2022-04-22 1.01 1.01 0.99 1.01 30.9M
2022-04-21 1.05 1.06 1.00 1.01 38.4M
2022-04-20 1.09 1.09 1.05 1.05 29.6M
2022-04-19 1.08 1.11 1.08 1.09 28.2M
2022-04-18 1.10 1.10 1.07 1.09 24.4M
2022-04-15 1.12 1.12 1.09 1.09 24.0M
2022-04-14 1.12 1.13 1.11 1.12 28.1M
2022-04-13 1.08 1.13 1.08 1.11 34.4M
2022-04-12 1.07 1.09 1.06 1.08 28.2M
2022-04-11 1.13 1.13 1.06 1.07 31.5M
2022-04-08 1.13 1.14 1.11 1.13 23.4M
2022-04-07 1.13 1.14 1.12 1.13 30.5M
2022-04-06 1.14 1.14 1.12 1.13 20.8M
2022-04-01 1.13 1.15 1.12 1.14 20.9M
2022-03-31 1.16 1.16 1.12 1.13 27.0M
2022-03-30 1.14 1.16 1.14 1.16 25.6M
2022-03-29 1.14 1.15 1.14 1.14 24.6M
2022-03-28 1.16 1.16 1.12 1.14 22.1M
2022-03-25 1.17 1.19 1.16 1.16 25.2M
2022-03-24 1.15 1.18 1.15 1.18 17.8M
2022-03-23 1.17 1.17 1.15 1.16 19.0M
2022-03-22 1.16 1.18 1.15 1.16 21.1M
2022-03-21 1.13 1.17 1.13 1.16 24.8M
2022-03-18 1.12 1.14 1.11 1.13 28.2M
2022-03-17 1.10 1.14 1.10 1.12 17.3M
2022-03-16 1.07 1.11 1.05 1.11 16.7M
2022-03-15 1.11 1.11 1.06 1.06 17.6M
2022-03-14 1.16 1.16 1.11 1.12 17.5M
2022-03-11 1.13 1.17 1.12 1.16 21.3M
2022-03-10 1.15 1.18 1.15 1.17 16.4M
2022-03-09 1.18 1.18 1.11 1.15 17.7M
2022-03-08 1.24 1.25 1.17 1.18 19.1M
2022-03-07 1.25 1.27 1.24 1.25 20.5M
2022-03-04 1.28 1.28 1.24 1.25 26.0M
2022-03-03 1.27 1.29 1.27 1.27 28.7M
2022-03-02 1.27 1.28 1.26 1.27 27.2M
2022-03-01 1.29 1.29 1.25 1.26 18.4M
2022-02-28 1.26 1.29 1.26 1.29 23.7M
2022-02-25 1.24 1.27 1.24 1.26 20.4M
2022-02-24 1.26 1.26 1.23 1.24 15.4M
2022-02-23 1.25 1.26 1.24 1.26 20.1M
2022-02-22 1.23 1.25 1.23 1.25 25.5M
2022-02-21 1.23 1.24 1.22 1.23 26.2M
2022-02-18 1.22 1.24 1.22 1.23 19.7M
2022-02-17 1.19 1.24 1.19 1.23 22.3M
2022-02-16 1.19 1.21 1.18 1.19 21.0M
2022-02-15 1.17 1.19 1.16 1.19 23.6M
2022-02-14 1.16 1.19 1.16 1.17 14.7M
2022-02-11 1.15 1.20 1.15 1.17 18.9M
2022-02-10 1.16 1.18 1.16 1.17 20.9M
2022-02-09 1.13 1.16 1.13 1.16 27.7M
2022-02-08 1.12 1.12 1.09 1.12 24.2M
2022-02-07 1.10 1.13 1.10 1.12 26.3M
2022-01-28 1.10 1.11 1.07 1.09 26.5M
2022-01-27 1.14 1.15 1.11 1.11 22.7M
2022-01-26 1.14 1.15 1.13 1.14 21.8M
2022-01-25 1.15 1.17 1.13 1.13 24.7M
2022-01-24 1.14 1.17 1.13 1.16 34.2M
2022-01-21 1.14 1.15 1.12 1.14 26.3M
2022-01-20 1.15 1.16 1.13 1.14 23.4M
2022-01-19 1.16 1.17 1.13 1.14 29.6M
2022-01-18 1.16 1.18 1.16 1.17 28.4M
2022-01-17 1.17 1.17 1.15 1.16 17.1M
2022-01-14 1.17 1.17 1.16 1.17 27.7M
2022-01-13 1.19 1.20 1.17 1.17 30.2M
2022-01-12 1.16 1.19 1.16 1.19 25.9M
2022-01-11 1.16 1.17 1.15 1.16 25.3M
2022-01-10 1.14 1.17 1.14 1.16 23.4M
2022-01-07 1.18 1.18 1.14 1.15 26.0M
2022-01-06 1.17 1.18 1.16 1.18 25.2M
2022-01-05 1.20 1.20 1.16 1.17 31.1M
2022-01-04 1.23 1.23 1.19 1.20 26.6M