Harbin Elc Cop Jiamusi Elc Mac A (000922)

000922
🏛️ China →
11.96
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 10.12 10.33 10.03 10.27 8.3M
2023-12-28 9.96 10.20 9.89 10.12 8.4M
2023-12-27 9.67 10.05 9.65 10.01 7.6M
2023-12-26 9.85 9.86 9.54 9.72 5.3M
2023-12-25 9.77 9.96 9.76 9.87 4.3M
2023-12-22 9.69 9.85 9.63 9.76 6.2M
2023-12-21 9.58 9.77 9.40 9.72 8.1M
2023-12-20 9.99 10.03 9.55 9.57 12.6M
2023-12-19 10.30 10.40 9.87 9.99 14.4M
2023-12-18 10.61 10.67 10.28 10.39 10.9M
2023-12-15 10.73 10.80 10.60 10.70 12.4M
2023-12-14 10.49 10.77 10.47 10.73 18.3M
2023-12-13 10.55 10.60 10.42 10.54 12.0M
2023-12-12 10.36 10.66 10.25 10.65 19.8M
2023-12-11 10.50 10.58 10.22 10.45 20.7M
2023-12-08 10.83 10.83 10.50 10.60 23.4M
2023-12-07 10.37 11.20 10.30 10.96 50.5M
2023-12-06 9.79 10.45 9.77 10.18 15.8M
2023-12-05 10.09 10.13 9.82 9.82 5.3M
2023-12-04 10.11 10.15 10.00 10.10 4.3M
2023-12-01 10.08 10.11 9.95 10.08 4.7M
2023-11-30 10.23 10.26 9.96 10.08 6.9M
2023-11-29 10.37 10.44 10.20 10.23 6.4M
2023-11-28 10.09 10.31 10.06 10.30 6.6M
2023-11-27 10.04 10.17 10.02 10.11 4.1M
2023-11-24 10.20 10.21 10.03 10.04 4.0M
2023-11-23 10.03 10.24 10.03 10.21 4.8M
2023-11-22 10.13 10.20 10.02 10.04 5.7M
2023-11-21 10.33 10.38 10.14 10.18 5.6M
2023-11-20 10.23 10.33 10.17 10.33 6.2M
2023-11-17 10.09 10.27 10.02 10.23 5.4M
2023-11-16 10.27 10.27 10.09 10.11 5.1M
2023-11-15 10.29 10.36 10.15 10.27 5.4M
2023-11-14 10.06 10.25 10.06 10.24 6.2M
2023-11-13 10.03 10.10 9.98 10.09 5.6M
2023-11-10 10.15 10.20 9.98 10.03 8.2M
2023-11-09 10.15 10.28 10.07 10.22 7.6M
2023-11-08 10.06 10.31 9.96 10.18 12.8M
2023-11-07 9.99 10.13 9.95 10.06 9.1M
2023-11-06 9.98 10.08 9.90 10.03 10.8M
2023-11-03 9.69 10.04 9.69 9.95 15.1M
2023-11-02 9.92 10.00 9.56 9.65 19.1M
2023-11-01 9.73 10.31 9.71 10.02 27.5M
2023-10-31 9.54 9.76 9.36 9.71 17.8M
2023-10-30 9.61 9.68 9.21 9.54 15.3M
2023-10-27 9.42 9.42 9.15 9.34 12.9M
2023-10-26 9.60 9.67 9.20 9.44 14.7M
2023-10-25 9.72 9.85 9.65 9.76 4.4M
2023-10-24 9.65 9.69 9.54 9.65 5.6M
2023-10-23 9.88 9.90 9.49 9.58 8.1M
2023-10-20 9.91 10.13 9.80 9.84 8.2M
2023-10-19 10.02 10.09 9.85 9.91 9.7M
2023-10-18 10.26 10.30 10.04 10.09 8.9M
2023-10-17 10.54 10.66 10.23 10.30 8.2M
2023-10-16 10.63 10.66 10.45 10.56 4.0M
2023-10-13 10.76 10.78 10.57 10.62 5.0M
2023-10-12 10.75 10.99 10.65 10.82 6.9M
2023-10-11 10.75 10.88 10.67 10.72 4.2M
2023-10-10 10.92 10.95 10.77 10.79 5.8M
2023-10-09 10.83 10.94 10.79 10.92 4.2M
2023-09-28 10.95 11.00 10.83 10.87 4.0M
2023-09-27 10.76 11.04 10.71 10.90 4.4M
2023-09-26 10.80 10.86 10.71 10.77 3.0M
2023-09-25 10.95 11.05 10.78 10.84 3.6M
2023-09-22 10.73 11.02 10.71 11.00 3.7M
2023-09-21 10.87 10.93 10.72 10.77 3.0M
2023-09-20 10.92 11.03 10.86 10.88 3.5M
2023-09-19 11.23 11.28 10.91 10.92 5.6M
2023-09-18 11.11 11.35 10.98 11.27 4.3M
2023-09-15 11.08 11.23 11.04 11.11 4.1M
2023-09-14 11.33 11.35 11.00 11.09 6.2M
2023-09-13 11.49 11.56 11.21 11.32 3.9M
2023-09-12 11.59 11.59 11.41 11.51 2.6M
2023-09-11 11.57 11.69 11.41 11.58 4.9M
2023-09-08 11.51 11.61 11.42 11.49 3.8M
2023-09-07 11.90 11.90 11.53 11.60 5.5M
2023-09-06 11.87 11.97 11.77 11.91 3.0M
2023-09-05 11.99 12.03 11.82 11.87 3.0M
2023-09-04 11.85 12.05 11.85 12.03 3.9M
2023-09-01 11.90 12.05 11.82 11.91 2.9M
2023-08-31 11.83 12.06 11.76 11.90 6.2M
2023-08-30 11.91 12.10 11.86 11.91 3.3M
2023-08-29 11.40 11.99 11.40 11.90 5.9M
2023-08-28 12.05 12.08 11.42 11.46 6.6M
2023-08-25 11.86 11.90 11.26 11.31 7.1M
2023-08-24 11.61 12.22 11.57 11.92 10.1M
2023-08-23 11.74 11.80 11.50 11.63 8.3M
2023-08-22 11.77 11.95 11.45 11.77 6.6M
2023-08-21 12.10 12.20 11.66 11.75 9.3M
2023-08-18 12.34 12.62 12.08 12.08 9.6M
2023-08-17 12.21 12.47 12.09 12.38 9.5M
2023-08-16 12.62 12.68 12.19 12.28 7.9M
2023-08-15 12.69 13.04 12.38 12.66 10.9M
2023-08-14 12.42 12.67 12.23 12.65 4.8M
2023-08-11 12.84 13.17 12.50 12.51 6.0M
2023-08-10 12.57 12.91 12.55 12.90 5.1M
2023-08-09 12.53 12.68 12.40 12.62 4.7M
2023-08-08 12.53 12.77 12.47 12.62 4.0M
2023-08-07 12.53 12.60 12.35 12.52 4.8M
2023-08-04 12.67 12.83 12.53 12.53 6.7M
2023-08-03 12.82 12.88 12.59 12.68 6.6M
2023-08-02 12.88 12.93 12.63 12.83 7.9M
2023-08-01 13.87 13.98 12.80 12.94 23.7M
2023-07-31 13.19 13.57 13.19 13.40 5.6M
2023-07-28 13.27 13.36 12.95 13.19 7.0M
2023-07-27 13.28 13.76 13.17 13.33 8.1M
2023-07-26 13.51 13.51 13.20 13.31 6.5M
2023-07-25 13.39 13.54 13.30 13.49 7.6M
2023-07-24 13.41 13.72 13.22 13.25 9.4M
2023-07-21 13.70 13.70 13.21 13.37 12.1M
2023-07-20 14.26 14.38 13.72 13.82 22.2M
2023-07-19 13.80 14.50 13.53 14.22 36.0M
2023-07-18 12.80 13.20 12.62 13.18 8.6M
2023-07-17 12.65 12.83 12.52 12.80 3.3M
2023-07-14 12.87 12.90 12.63 12.66 4.3M
2023-07-13 12.82 12.94 12.74 12.90 3.8M
2023-07-12 12.60 13.16 12.60 12.82 8.4M
2023-07-11 12.55 12.66 12.49 12.64 3.0M
2023-07-10 12.65 12.73 12.50 12.54 3.1M
2023-07-07 12.77 12.85 12.60 12.64 4.0M
2023-07-06 12.83 13.00 12.72 12.77 4.0M
2023-07-05 13.17 13.17 12.80 12.84 5.7M
2023-07-04 12.97 13.28 12.90 13.20 6.0M
2023-07-03 13.15 13.62 12.82 12.94 10.5M
2023-06-30 13.11 13.21 12.95 13.16 6.3M
2023-06-29 13.02 13.45 12.97 13.17 8.8M
2023-06-28 13.06 13.18 12.75 13.01 7.5M
2023-06-27 12.35 13.01 12.27 12.97 8.1M
2023-06-26 12.74 12.75 12.27 12.32 6.1M
2023-06-21 12.55 12.89 12.55 12.74 6.3M
2023-06-20 12.71 12.81 12.20 12.57 8.5M
2023-06-19 12.70 13.01 12.56 12.70 6.2M
2023-06-16 12.23 12.70 12.23 12.63 4.9M
2023-06-15 12.14 12.43 12.01 12.35 7.5M
2023-06-14 12.86 12.87 12.00 12.01 16.7M
2023-06-13 12.71 13.06 12.59 12.80 4.5M
2023-06-12 12.81 12.97 12.65 12.75 4.0M
2023-06-09 12.85 12.91 12.64 12.80 4.2M
2023-06-08 13.04 13.13 12.75 12.79 5.5M
2023-06-07 13.25 13.37 12.90 13.15 6.9M
2023-06-06 13.21 13.46 13.06 13.09 5.9M
2023-06-05 13.16 13.27 12.94 13.12 6.1M
2023-06-02 13.09 13.35 13.06 13.24 4.4M
2023-06-01 13.32 13.76 13.08 13.09 8.2M
2023-05-31 13.54 13.60 13.25 13.29 8.0M
2023-05-30 13.21 13.69 13.17 13.67 10.4M
2023-05-29 13.12 13.46 12.93 13.24 6.9M
2023-05-26 12.69 13.22 12.62 13.12 8.2M
2023-05-25 12.87 12.99 12.60 12.76 8.2M
2023-05-24 13.07 13.20 12.90 12.92 6.7M
2023-05-23 13.31 13.53 12.98 13.17 10.2M
2023-05-22 13.35 13.59 13.25 13.35 8.0M
2023-05-19 13.92 13.95 13.46 13.47 10.6M
2023-05-18 13.68 14.10 13.60 13.95 15.9M
2023-05-17 13.64 13.92 13.01 13.67 15.6M
2023-05-16 13.27 14.15 13.18 13.90 21.4M
2023-05-15 12.56 13.30 12.56 13.25 11.8M
2023-05-12 13.00 13.08 12.50 12.69 9.5M
2023-05-11 13.34 13.39 12.93 13.10 9.7M
2023-05-10 12.74 13.53 12.50 13.41 16.5M
2023-05-09 13.14 13.14 12.70 12.70 7.2M
2023-05-08 12.91 13.28 12.83 13.08 8.7M
2023-05-05 13.05 13.43 12.81 13.02 12.3M
2023-05-04 12.83 13.18 12.80 13.05 8.3M
2023-04-28 12.85 13.23 12.81 12.96 9.0M
2023-04-27 12.90 13.36 12.81 13.08 12.3M
2023-04-26 13.25 13.25 12.83 13.09 11.9M
2023-04-25 12.94 13.20 12.54 13.14 17.7M
2023-04-24 12.80 13.45 12.51 13.16 20.7M
2023-04-21 13.10 13.30 12.47 12.58 15.4M
2023-04-20 13.21 13.67 12.76 12.88 22.3M
2023-04-19 13.04 13.18 12.83 13.02 12.4M
2023-04-18 12.97 13.40 12.95 13.19 14.0M
2023-04-17 12.61 13.10 12.47 12.90 20.9M
2023-04-14 12.30 12.76 12.20 12.70 23.4M
2023-04-13 12.45 12.55 12.05 12.25 28.7M
2023-04-12 11.50 12.39 11.48 12.39 41.2M
2023-04-11 11.23 11.34 11.13 11.26 6.3M
2023-04-10 11.32 11.48 11.13 11.30 9.6M
2023-04-07 11.28 11.49 11.24 11.38 7.1M
2023-04-06 11.27 11.41 11.19 11.24 7.4M
2023-04-04 11.39 11.45 11.19 11.27 8.2M
2023-04-03 11.48 11.65 11.32 11.45 9.2M
2023-03-31 11.57 11.72 11.43 11.49 9.9M
2023-03-30 11.54 11.89 11.49 11.63 12.4M
2023-03-29 11.45 11.96 11.42 11.55 14.3M
2023-03-28 11.17 11.66 11.06 11.41 17.3M
2023-03-27 11.36 11.36 10.99 11.17 12.2M
2023-03-24 11.50 11.52 11.29 11.33 13.0M
2023-03-23 11.64 11.66 11.41 11.59 11.1M
2023-03-22 11.80 11.84 11.48 11.50 14.6M
2023-03-21 11.91 11.98 11.57 11.77 20.9M
2023-03-20 10.78 11.88 10.75 11.73 37.7M
2023-03-17 10.75 10.90 10.61 10.80 8.8M
2023-03-16 10.73 10.87 10.57 10.61 8.3M
2023-03-15 10.35 10.88 10.29 10.77 15.5M
2023-03-14 10.41 10.45 10.05 10.27 9.1M
2023-03-13 10.29 10.48 10.28 10.45 8.2M
2023-03-10 10.70 10.72 10.30 10.34 9.0M
2023-03-09 10.84 10.85 10.68 10.73 5.3M
2023-03-08 10.85 10.98 10.73 10.79 7.2M
2023-03-07 11.03 11.11 10.85 10.88 14.5M
2023-03-06 10.95 11.10 10.84 11.05 12.4M
2023-03-03 10.76 11.04 10.56 10.93 24.3M
2023-03-02 10.56 10.96 10.53 10.78 15.0M
2023-03-01 10.55 10.59 10.45 10.56 4.9M
2023-02-28 10.44 10.64 10.37 10.53 6.3M
2023-02-27 10.31 10.59 10.26 10.43 7.4M
2023-02-24 10.41 10.46 10.29 10.33 4.1M
2023-02-23 10.47 10.54 10.37 10.40 4.5M
2023-02-22 10.36 10.49 10.31 10.43 7.3M
2023-02-21 10.49 10.51 10.33 10.37 8.6M
2023-02-20 10.28 10.48 10.22 10.48 8.9M
2023-02-17 10.39 10.49 10.16 10.19 6.6M
2023-02-16 10.66 10.78 10.31 10.41 10.3M
2023-02-15 10.80 10.84 10.64 10.71 6.3M
2023-02-14 10.58 10.89 10.53 10.84 9.9M
2023-02-13 10.50 10.60 10.46 10.59 5.8M
2023-02-10 10.52 10.62 10.47 10.53 4.6M
2023-02-09 10.35 10.58 10.31 10.53 7.3M
2023-02-08 10.45 10.47 10.30 10.38 6.5M
2023-02-07 10.27 10.47 10.27 10.45 5.8M
2023-02-06 10.29 10.42 10.26 10.32 6.2M
2023-02-03 10.34 10.34 10.16 10.31 7.1M
2023-02-02 10.42 10.45 10.30 10.34 7.0M
2023-02-01 10.36 10.45 10.23 10.42 10.2M
2023-01-31 10.19 10.34 10.15 10.32 7.1M
2023-01-30 10.25 10.37 10.16 10.19 10.0M
2023-01-20 10.10 10.18 9.99 10.12 7.7M
2023-01-19 9.99 10.05 9.89 10.03 6.8M
2023-01-18 9.89 10.02 9.83 9.99 8.8M
2023-01-17 9.87 10.05 9.83 9.90 7.9M
2023-01-16 9.99 10.03 9.82 9.84 9.8M
2023-01-13 9.97 10.16 9.90 9.98 10.3M
2023-01-12 9.98 10.24 9.91 9.95 14.3M
2023-01-11 10.15 10.20 9.78 9.99 21.1M
2023-01-10 10.02 10.38 9.80 9.90 28.5M
2023-01-09 9.32 9.55 9.32 9.48 8.6M
2023-01-06 9.23 9.40 9.15 9.37 13.8M
2023-01-05 9.10 9.41 9.00 9.19 12.4M
2023-01-04 9.19 9.50 9.01 9.09 7.6M
2023-01-03 9.05 9.27 9.00 9.22 7.1M