HBIS Resources (000923)

000923
🏛️ China →
17.91
Última Actualización: 2025-09-30
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 13.24 13.30 12.96 13.15 3.6M
2022-12-29 13.33 13.58 13.02 13.12 6.6M
2022-12-28 13.25 13.78 13.20 13.38 11.8M
2022-12-27 13.03 13.44 12.94 13.12 5.8M
2022-12-26 13.22 13.30 12.94 13.00 5.6M
2022-12-23 13.39 13.53 13.15 13.24 5.3M
2022-12-22 13.72 13.72 13.33 13.52 7.8M
2022-12-21 13.60 14.10 13.50 13.56 6.5M
2022-12-20 13.50 13.70 13.30 13.56 9.9M
2022-12-19 13.69 13.81 13.20 13.50 21.9M
2022-12-16 13.71 14.19 13.51 13.86 16.9M
2022-12-15 13.35 14.05 13.27 13.85 17.7M
2022-12-14 13.35 13.78 13.04 13.41 21.3M
2022-12-13 13.50 14.31 13.47 13.57 19.5M
2022-12-12 13.98 14.25 13.63 13.63 36.6M
2022-12-09 12.93 13.86 12.93 13.86 36.7M
2022-12-08 12.51 12.97 12.44 12.60 16.9M
2022-12-07 11.75 12.68 11.75 12.50 27.1M
2022-12-06 11.94 11.94 11.66 11.73 9.3M
2022-12-05 11.47 12.13 11.45 11.97 17.3M
2022-12-02 11.51 11.56 11.23 11.32 6.0M
2022-12-01 11.43 11.90 11.42 11.55 9.9M
2022-11-30 11.40 11.53 11.28 11.31 6.2M
2022-11-29 10.91 11.52 10.91 11.44 12.4M
2022-11-28 10.87 10.93 10.60 10.78 4.2M
2022-11-25 10.72 11.03 10.72 10.99 4.6M
2022-11-24 10.84 10.91 10.75 10.80 2.3M
2022-11-23 10.74 10.84 10.68 10.77 2.6M
2022-11-22 10.82 10.99 10.70 10.74 4.4M
2022-11-21 10.75 10.88 10.66 10.78 4.1M
2022-11-18 11.03 11.12 10.86 10.92 6.6M
2022-11-17 11.03 11.15 10.92 11.04 3.4M
2022-11-16 11.07 11.25 11.01 11.14 5.7M
2022-11-15 11.01 11.20 10.76 11.08 6.5M
2022-11-14 11.19 11.53 10.91 10.95 9.8M
2022-11-11 10.80 11.33 10.80 11.20 15.0M
2022-11-10 10.37 10.69 10.37 10.60 5.5M
2022-11-09 10.36 10.64 10.30 10.50 5.7M
2022-11-08 10.33 10.44 10.23 10.39 4.6M
2022-11-07 10.32 10.47 10.23 10.34 8.5M
2022-11-04 10.00 10.16 9.90 10.13 5.2M
2022-11-03 9.99 10.04 9.80 9.93 3.8M
2022-11-02 9.78 10.04 9.68 10.02 7.4M
2022-11-01 9.43 9.79 9.43 9.77 5.9M
2022-10-31 9.43 9.54 9.25 9.40 6.7M
2022-10-28 10.24 10.25 9.55 9.56 17.1M
2022-10-27 10.71 10.83 10.61 10.61 4.6M
2022-10-26 10.74 10.92 10.65 10.71 3.7M
2022-10-25 10.68 10.80 10.52 10.72 3.6M
2022-10-24 10.99 11.18 10.72 10.74 5.4M
2022-10-21 10.93 11.11 10.91 10.95 3.2M
2022-10-20 10.84 11.05 10.71 10.90 4.2M
2022-10-19 11.01 11.05 10.90 10.90 2.5M
2022-10-18 11.12 11.18 10.98 11.03 3.7M
2022-10-17 10.96 11.15 10.85 11.10 3.0M
2022-10-14 10.83 11.09 10.83 11.01 4.0M
2022-10-13 10.76 10.84 10.70 10.77 3.8M
2022-10-12 10.70 10.85 10.45 10.85 4.1M
2022-10-11 10.80 10.83 10.51 10.68 3.2M
2022-10-10 10.95 11.08 10.71 10.78 4.4M
2022-09-30 10.80 10.99 10.80 10.85 2.7M
2022-09-29 11.14 11.19 10.80 10.86 4.1M
2022-09-28 11.25 11.28 10.98 10.98 3.3M
2022-09-27 11.15 11.26 10.94 11.25 4.5M
2022-09-26 11.42 11.46 11.08 11.10 6.5M
2022-09-23 11.90 11.93 11.46 11.55 4.1M
2022-09-22 11.98 12.08 11.79 11.82 6.1M
2022-09-21 11.42 12.15 11.24 12.00 7.7M
2022-09-20 11.26 11.76 11.25 11.48 4.4M
2022-09-19 11.47 11.57 11.17 11.19 4.9M
2022-09-16 12.01 12.04 11.46 11.48 7.4M
2022-09-15 12.25 12.33 11.88 12.01 5.1M
2022-09-14 12.19 12.22 12.05 12.09 3.4M
2022-09-13 12.42 12.49 12.26 12.31 3.6M
2022-09-09 12.29 12.49 12.21 12.41 4.4M
2022-09-08 12.26 12.38 12.18 12.24 4.0M
2022-09-07 12.15 12.26 12.08 12.20 4.1M
2022-09-06 11.96 12.20 11.95 12.14 4.8M
2022-09-05 11.82 11.94 11.76 11.94 3.7M
2022-09-02 11.87 11.90 11.77 11.81 3.5M
2022-09-01 11.88 11.99 11.81 11.82 3.9M
2022-08-31 12.07 12.07 11.89 11.90 4.7M
2022-08-30 12.08 12.29 11.98 12.08 3.9M
2022-08-29 11.98 12.15 11.91 12.14 4.1M
2022-08-26 12.19 12.30 12.08 12.13 3.8M
2022-08-25 12.11 12.27 11.98 12.23 4.9M
2022-08-24 12.49 12.58 12.09 12.13 7.3M
2022-08-23 12.53 12.54 12.35 12.48 3.9M
2022-08-22 12.40 12.55 12.30 12.51 4.2M
2022-08-19 12.45 12.55 12.35 12.40 4.0M
2022-08-18 12.52 12.55 12.38 12.39 3.4M
2022-08-17 12.58 12.60 12.46 12.57 3.3M
2022-08-16 12.54 12.64 12.50 12.57 3.2M
2022-08-15 12.58 12.63 12.46 12.58 4.0M
2022-08-12 12.52 12.63 12.42 12.58 4.0M
2022-08-11 12.29 12.52 12.26 12.52 5.7M
2022-08-10 12.27 12.39 12.16 12.21 3.3M
2022-08-09 12.35 12.37 12.20 12.27 3.0M
2022-08-08 12.33 12.51 12.28 12.39 3.7M
2022-08-05 12.03 12.33 12.03 12.32 4.5M
2022-08-04 12.10 12.10 11.82 12.10 5.3M
2022-08-03 12.15 12.33 11.97 11.97 5.5M
2022-08-02 12.54 12.54 11.91 12.23 8.4M
2022-08-01 12.70 12.72 12.40 12.62 4.6M
2022-07-29 12.82 12.97 12.64 12.67 5.8M
2022-07-28 12.68 12.85 12.62 12.84 6.9M
2022-07-27 12.57 12.66 12.47 12.56 4.1M
2022-07-26 12.58 12.64 12.42 12.64 5.6M
2022-07-25 12.62 12.77 12.42 12.45 7.0M
2022-07-22 12.51 12.60 12.19 12.44 8.4M
2022-07-21 12.53 12.60 12.40 12.46 6.6M
2022-07-20 12.51 12.64 12.43 12.54 6.1M
2022-07-19 12.49 12.64 12.34 12.43 7.0M
2022-07-18 11.90 12.49 11.90 12.44 12.1M
2022-07-15 12.80 12.80 11.76 11.89 28.7M
2022-07-14 13.19 13.25 13.02 13.05 6.1M
2022-07-13 13.20 13.29 13.15 13.20 4.9M
2022-07-12 13.11 13.57 13.10 13.21 5.2M
2022-07-11 13.44 13.48 13.18 13.25 6.7M
2022-07-08 13.55 13.61 13.46 13.49 4.1M
2022-07-07 13.42 13.64 13.34 13.49 5.5M
2022-07-06 13.85 13.85 13.36 13.46 10.8M
2022-07-05 13.71 14.09 13.67 13.92 14.4M
2022-07-04 13.57 13.73 13.47 13.72 5.7M
2022-07-01 13.53 13.65 13.45 13.61 6.4M
2022-06-30 13.68 13.83 13.60 13.63 12.1M
2022-06-29 13.78 14.08 13.71 13.73 12.4M
2022-06-28 13.77 13.83 13.53 13.76 11.3M
2022-06-27 13.60 13.75 13.56 13.64 11.8M
2022-06-24 13.64 13.66 13.46 13.52 10.7M
2022-06-23 13.51 13.67 13.43 13.62 9.8M
2022-06-22 13.79 13.81 13.48 13.51 12.7M
2022-06-21 13.78 14.02 13.69 13.79 13.7M
2022-06-20 13.80 13.90 13.65 13.76 15.4M
2022-06-17 14.10 14.19 13.86 14.03 13.1M
2022-06-16 14.39 14.58 14.11 14.25 10.6M
2022-06-15 14.60 14.85 14.45 14.46 13.5M
2022-06-14 14.59 14.64 14.17 14.60 12.5M
2022-06-13 15.01 15.17 14.60 14.75 15.6M
2022-06-10 14.99 15.29 14.85 15.22 10.7M
2022-06-09 15.78 15.78 15.09 15.22 12.0M
2022-06-08 15.82 16.06 15.22 15.64 15.3M
2022-06-07 16.00 16.18 15.77 15.87 13.0M
2022-06-06 15.27 16.03 15.05 16.00 27.3M
2022-06-02 14.99 15.67 14.91 15.47 20.6M
2022-06-01 14.49 15.11 14.35 15.06 17.5M
2022-05-31 14.31 14.74 14.15 14.51 12.3M
2022-05-30 14.26 14.36 14.04 14.16 7.7M
2022-05-27 14.01 14.38 13.84 14.12 12.9M
2022-05-26 13.95 14.03 13.68 13.80 11.1M
2022-05-25 13.85 14.23 13.82 13.95 9.4M
2022-05-24 14.63 14.77 13.83 13.86 16.5M
2022-05-23 14.49 15.38 14.42 14.79 23.9M
2022-05-20 13.50 14.05 13.50 13.99 10.6M
2022-05-19 13.35 13.59 13.24 13.58 5.4M
2022-05-18 13.71 13.78 13.40 13.58 7.9M
2022-05-17 13.96 13.97 13.66 13.79 6.2M
2022-05-16 13.88 13.92 13.63 13.84 5.0M
2022-05-13 13.70 13.84 13.58 13.69 5.0M
2022-05-12 13.99 14.03 13.51 13.65 7.4M
2022-05-11 13.90 14.27 13.78 13.82 9.5M
2022-05-10 13.18 13.88 12.96 13.85 19.2M
2022-05-09 13.60 13.66 13.36 13.48 9.7M
2022-05-06 13.91 14.03 13.69 13.71 7.0M
2022-05-05 14.41 14.55 14.20 14.30 8.1M
2022-04-29 13.26 14.49 13.26 14.45 16.2M
2022-04-28 13.55 13.55 12.95 13.26 12.6M
2022-04-27 12.83 13.70 12.70 13.63 15.9M
2022-04-26 13.89 14.11 13.37 13.55 14.1M
2022-04-25 14.20 14.32 13.42 13.97 25.2M
2022-04-22 14.83 15.05 14.53 14.77 10.8M
2022-04-21 16.08 16.15 14.96 15.11 13.8M
2022-04-20 16.55 16.82 15.60 15.80 24.7M
2022-04-19 16.84 17.41 16.62 16.84 22.8M
2022-04-18 16.52 17.46 16.31 16.68 29.3M
2022-04-15 16.46 17.59 16.46 16.90 46.9M
2022-04-14 15.89 16.25 15.62 16.00 23.2M
2022-04-13 14.93 16.51 14.72 15.93 27.9M
2022-04-12 14.66 15.06 14.34 15.01 12.3M
2022-04-11 15.19 15.34 14.70 14.76 12.5M
2022-04-08 15.23 15.67 14.88 15.45 14.2M
2022-04-07 15.40 15.76 15.08 15.25 15.8M
2022-04-06 15.00 15.94 14.95 15.63 17.2M
2022-04-01 14.49 15.05 14.30 14.97 14.3M
2022-03-31 14.69 14.83 14.32 14.50 9.2M
2022-03-30 14.28 14.50 14.16 14.49 7.3M
2022-03-29 14.44 14.57 14.15 14.22 7.1M
2022-03-28 14.08 14.63 13.76 14.41 11.6M
2022-03-25 14.00 14.30 13.88 14.00 7.6M
2022-03-24 13.96 14.16 13.85 13.93 7.6M
2022-03-23 13.98 14.06 13.85 14.04 6.1M
2022-03-22 14.05 14.21 13.94 14.03 8.7M
2022-03-21 14.16 14.20 13.75 14.01 8.5M
2022-03-18 13.77 14.04 13.63 13.97 9.4M
2022-03-17 13.60 13.96 13.59 13.64 16.6M
2022-03-16 13.20 13.38 12.50 13.20 17.7M
2022-03-15 14.14 14.15 12.95 12.95 19.2M
2022-03-14 14.91 15.00 14.36 14.39 11.2M
2022-03-11 15.00 15.30 14.55 15.20 9.6M
2022-03-10 15.33 15.53 15.05 15.19 12.8M
2022-03-09 15.90 16.16 14.61 15.24 17.4M
2022-03-08 16.58 16.85 15.81 16.11 16.8M
2022-03-07 17.03 17.11 16.65 16.75 18.0M
2022-03-04 16.81 17.12 16.51 16.64 15.3M
2022-03-03 16.97 17.34 16.73 16.95 23.8M
2022-03-02 16.00 17.14 15.99 16.58 24.3M
2022-03-01 15.81 16.15 15.81 16.03 10.3M
2022-02-28 15.90 15.99 15.42 15.81 9.5M
2022-02-25 15.56 16.26 15.55 15.60 19.5M
2022-02-24 16.18 16.25 15.13 15.42 20.2M
2022-02-23 16.12 16.42 16.00 16.33 12.5M
2022-02-22 16.32 16.55 15.94 16.22 12.5M
2022-02-21 16.44 16.54 16.23 16.38 11.5M
2022-02-18 16.07 16.72 15.91 16.55 16.8M
2022-02-17 16.20 16.50 15.86 16.08 15.2M
2022-02-16 16.06 16.38 15.97 16.37 15.0M
2022-02-15 16.60 16.70 15.61 16.05 19.8M
2022-02-14 16.92 17.28 16.49 16.60 17.2M
2022-02-11 17.82 18.25 17.35 17.48 19.2M
2022-02-10 17.50 18.34 17.46 17.86 23.6M
2022-02-09 17.00 17.71 16.72 17.45 30.9M
2022-02-08 17.59 17.78 16.74 17.20 32.0M
2022-02-07 16.30 17.43 15.81 17.12 39.1M
2022-01-28 14.59 15.95 14.34 15.95 17.3M
2022-01-27 14.89 15.03 14.42 14.50 10.7M
2022-01-26 15.55 15.78 14.66 15.00 15.8M
2022-01-25 16.25 16.27 15.26 15.29 14.6M
2022-01-24 15.65 16.45 15.65 16.33 16.6M
2022-01-21 16.20 16.36 15.56 15.78 13.8M
2022-01-20 16.50 17.10 16.04 16.12 22.9M
2022-01-19 15.49 16.72 15.40 16.50 36.8M
2022-01-18 15.23 15.34 15.01 15.22 7.7M
2022-01-17 15.18 15.45 15.12 15.23 7.6M
2022-01-14 15.77 15.84 15.21 15.36 17.0M
2022-01-13 15.52 16.14 15.30 15.80 24.4M
2022-01-12 15.16 15.22 14.96 15.19 8.2M
2022-01-11 15.23 15.29 15.06 15.11 10.4M
2022-01-10 15.06 15.33 15.01 15.22 10.2M
2022-01-07 14.98 15.26 14.93 15.09 12.8M
2022-01-06 14.85 15.07 14.65 14.98 11.2M
2022-01-05 14.66 14.91 14.56 14.73 8.7M
2022-01-04 14.35 14.73 14.32 14.72 8.5M