High-Speed Railway (000008)

000008
🏛️ China →
2.90
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
2024-12-31 3.00 3.04 2.88 2.90 118.0M
2024-12-30 3.17 3.20 3.01 3.03 124.9M
2024-12-27 3.05 3.17 3.02 3.10 138.3M
2024-12-26 3.14 3.14 3.06 3.09 180.3M
2024-12-25 3.15 3.32 3.10 3.20 339.6M
2024-12-24 2.89 3.15 2.89 3.15 234.9M
2024-12-23 3.02 3.03 2.85 2.86 107.3M
2024-12-20 2.98 3.10 2.97 3.01 99.0M
2024-12-19 2.99 3.03 2.95 2.99 93.1M
2024-12-18 3.02 3.08 3.01 3.02 96.4M
2024-12-17 3.14 3.17 2.99 3.00 149.8M
2024-12-16 3.12 3.25 3.10 3.18 151.1M
2024-12-13 3.20 3.26 3.13 3.14 149.8M
2024-12-12 3.29 3.31 3.18 3.23 190.7M
2024-12-11 3.14 3.38 3.10 3.29 262.2M
2024-12-10 3.37 3.51 3.10 3.22 363.5M
2024-12-09 3.48 3.57 3.37 3.37 343.9M
2024-12-06 4.08 4.08 3.51 3.74 778.0M
2024-12-05 3.71 3.71 3.71 3.71 36.4M
2024-12-04 3.37 3.37 3.37 3.37 39.5M
2024-12-03 2.97 3.06 2.81 3.06 176.9M
2024-12-02 2.55 2.78 2.55 2.78 63.9M
2024-11-29 2.50 2.54 2.46 2.53 44.3M
2024-11-28 2.48 2.55 2.46 2.50 56.0M
2024-11-27 2.45 2.47 2.36 2.47 60.7M
2024-11-26 2.44 2.52 2.44 2.45 53.2M
2024-11-25 2.49 2.51 2.41 2.45 53.3M
2024-11-22 2.58 2.62 2.48 2.49 54.3M
2024-11-21 2.60 2.60 2.56 2.59 36.8M
2024-11-20 2.55 2.63 2.53 2.61 63.5M
2024-11-19 2.54 2.56 2.46 2.55 54.5M
2024-11-18 2.54 2.60 2.49 2.53 62.3M
2024-11-15 2.63 2.66 2.52 2.53 67.6M
2024-11-14 2.71 2.72 2.61 2.62 58.6M
2024-11-13 2.73 2.76 2.66 2.71 79.7M
2024-11-12 2.83 2.85 2.74 2.77 95.8M
2024-11-11 2.78 2.91 2.76 2.86 122.5M
2024-11-08 2.88 2.91 2.78 2.80 114.8M
2024-11-07 2.74 2.92 2.72 2.88 159.0M
2024-11-06 2.83 2.90 2.72 2.78 207.7M
2024-11-05 2.51 2.76 2.49 2.76 167.5M
2024-11-04 2.50 2.51 2.46 2.51 49.7M
2024-11-01 2.58 2.63 2.46 2.52 98.0M
2024-10-31 2.48 2.64 2.47 2.60 127.6M
2024-10-30 2.43 2.57 2.41 2.49 92.0M
2024-10-29 2.55 2.57 2.42 2.43 96.7M
2024-10-28 2.41 2.56 2.40 2.55 122.3M
2024-10-25 2.34 2.41 2.33 2.40 69.8M
2024-10-24 2.32 2.36 2.30 2.34 56.0M
2024-10-23 2.30 2.35 2.29 2.32 54.6M
2024-10-22 2.27 2.31 2.26 2.31 58.8M
2024-10-21 2.28 2.30 2.25 2.28 53.5M
2024-10-18 2.21 2.28 2.20 2.27 59.8M
2024-10-17 2.24 2.27 2.21 2.21 44.9M
2024-10-16 2.21 2.25 2.21 2.24 40.9M
2024-10-15 2.26 2.29 2.22 2.22 51.9M
2024-10-14 2.26 2.28 2.22 2.27 66.2M
2024-10-11 2.34 2.34 2.24 2.26 64.2M
2024-10-10 2.28 2.44 2.25 2.35 115.1M
2024-10-09 2.49 2.49 2.27 2.28 117.0M
2024-10-08 2.65 2.65 2.39 2.52 179.0M
2024-09-30 2.30 2.43 2.26 2.41 144.7M
2024-09-27 2.18 2.26 2.15 2.22 87.8M
2024-09-26 2.09 2.16 2.08 2.15 51.4M
2024-09-25 2.10 2.16 2.09 2.10 59.5M
2024-09-24 2.01 2.07 2.00 2.07 47.6M
2024-09-23 2.01 2.03 1.99 2.01 16.2M
2024-09-20 2.03 2.03 1.99 2.01 21.8M
2024-09-19 1.98 2.05 1.97 2.03 33.6M
2024-09-18 2.03 2.03 1.96 1.98 30.1M
2024-09-13 2.00 2.05 1.99 2.03 33.1M
2024-09-12 1.98 2.04 1.97 2.01 38.1M
2024-09-11 2.04 2.05 1.96 1.99 61.7M
2024-09-10 2.04 2.18 2.04 2.10 102.9M
2024-09-09 1.95 2.01 1.92 1.98 26.3M
2024-09-06 1.95 1.98 1.94 1.96 15.3M
2024-09-05 1.93 1.96 1.93 1.94 10.0M
2024-09-04 1.94 1.95 1.93 1.93 11.5M
2024-09-03 1.95 1.96 1.94 1.96 11.8M
2024-09-02 1.99 2.00 1.94 1.95 22.8M
2024-08-30 1.96 2.00 1.95 2.00 22.0M
2024-08-29 1.97 1.97 1.95 1.96 12.8M
2024-08-28 1.95 1.99 1.95 1.97 12.0M
2024-08-27 2.00 2.00 1.96 1.96 13.7M
2024-08-26 1.98 2.01 1.96 1.99 14.0M
2024-08-23 2.00 2.01 1.97 1.99 19.6M
2024-08-22 2.02 2.04 2.00 2.00 19.8M
2024-08-21 2.05 2.05 2.02 2.03 20.5M
2024-08-20 2.10 2.11 2.04 2.05 46.9M
2024-08-19 2.17 2.23 2.11 2.13 63.0M
2024-08-16 2.08 2.10 2.06 2.08 29.7M
2024-08-15 2.05 2.09 2.04 2.08 30.3M
2024-08-14 2.08 2.12 2.05 2.06 35.3M
2024-08-13 2.04 2.11 2.02 2.08 34.8M
2024-08-12 2.06 2.08 2.04 2.04 34.4M
2024-08-09 2.09 2.16 2.08 2.08 39.8M
2024-08-08 2.12 2.12 2.06 2.09 37.3M
2024-08-07 2.11 2.17 2.09 2.13 51.0M
2024-08-06 2.12 2.18 2.09 2.11 63.2M
2024-08-05 2.21 2.26 2.13 2.14 118.9M
2024-08-02 2.36 2.49 2.26 2.26 195.5M
2024-08-01 2.16 2.34 2.12 2.34 112.9M
2024-07-31 2.08 2.19 2.07 2.13 70.2M
2024-07-30 2.07 2.13 2.05 2.08 43.2M
2024-07-29 2.07 2.14 2.03 2.08 54.1M
2024-07-26 2.06 2.12 2.02 2.07 61.2M
2024-07-25 2.01 2.15 1.98 2.06 76.4M
2024-07-24 2.04 2.10 2.03 2.03 106.2M
2024-07-23 2.02 2.23 1.98 2.18 163.0M
2024-07-22 2.10 2.15 2.03 2.03 91.7M
2024-07-19 1.85 2.05 1.84 2.05 34.6M
2024-07-18 1.85 1.86 1.82 1.86 15.8M
2024-07-17 1.83 1.86 1.82 1.85 15.1M
2024-07-16 1.83 1.83 1.81 1.83 7.3M
2024-07-15 1.85 1.86 1.82 1.83 8.6M
2024-07-12 1.85 1.88 1.84 1.85 13.5M
2024-07-11 1.84 1.86 1.83 1.86 20.5M
2024-07-10 1.86 1.87 1.81 1.81 25.9M
2024-07-09 1.89 1.90 1.83 1.89 22.8M
2024-07-08 1.92 1.93 1.89 1.90 11.2M
2024-07-05 1.91 1.93 1.89 1.93 12.9M
2024-07-04 1.95 1.96 1.90 1.91 14.1M
2024-07-03 1.96 1.98 1.95 1.95 10.9M
2024-07-02 1.95 1.98 1.94 1.97 13.1M
2024-07-01 1.94 1.95 1.92 1.95 11.9M
2024-06-28 1.92 1.95 1.91 1.93 12.2M
2024-06-27 1.93 1.96 1.92 1.92 12.0M
2024-06-26 1.91 1.95 1.89 1.94 18.0M
2024-06-25 1.91 1.94 1.91 1.92 13.4M
2024-06-24 1.98 1.99 1.91 1.92 20.9M
2024-06-21 2.00 2.01 1.98 1.99 9.6M
2024-06-20 2.02 2.03 1.98 1.99 18.0M
2024-06-19 2.06 2.07 2.02 2.02 13.9M
2024-06-18 2.04 2.06 2.03 2.06 12.4M
2024-06-17 2.01 2.05 2.01 2.03 13.8M
2024-06-14 2.00 2.03 1.99 2.02 9.7M
2024-06-13 2.03 2.03 2.00 2.01 11.4M
2024-06-12 2.01 2.04 1.99 2.03 16.3M
2024-06-11 2.03 2.04 1.99 2.01 14.5M
2024-06-07 2.00 2.04 1.99 2.02 19.9M
2024-06-06 2.05 2.07 1.98 1.98 31.1M
2024-06-05 2.08 2.09 2.04 2.05 20.3M
2024-06-04 2.07 2.13 2.05 2.10 22.9M
2024-06-03 2.12 2.12 2.04 2.06 30.4M
2024-05-31 2.09 2.14 2.08 2.12 22.6M
2024-05-30 2.13 2.13 2.08 2.10 26.8M
2024-05-29 2.14 2.16 2.12 2.13 23.8M
2024-05-28 2.18 2.18 2.14 2.14 22.2M
2024-05-27 2.19 2.20 2.16 2.18 19.8M
2024-05-24 2.19 2.21 2.18 2.18 17.8M
2024-05-23 2.23 2.24 2.19 2.20 28.7M
2024-05-22 2.23 2.24 2.22 2.24 18.0M
2024-05-21 2.25 2.25 2.22 2.23 23.9M
2024-05-20 2.27 2.28 2.24 2.26 24.6M
2024-05-17 2.24 2.26 2.23 2.26 20.9M
2024-05-16 2.24 2.26 2.23 2.24 21.3M
2024-05-15 2.27 2.28 2.24 2.24 26.0M
2024-05-14 2.26 2.29 2.25 2.28 38.4M
2024-05-13 2.22 2.33 2.20 2.29 67.2M
2024-05-10 2.23 2.24 2.21 2.23 25.2M
2024-05-09 2.22 2.25 2.21 2.23 25.7M
2024-05-08 2.27 2.27 2.22 2.23 33.4M
2024-05-07 2.26 2.29 2.24 2.28 40.0M
2024-05-06 2.24 2.34 2.23 2.28 81.7M
2024-04-30 2.23 2.25 2.18 2.19 52.4M
2024-04-29 2.20 2.27 2.19 2.26 48.6M
2024-04-26 2.20 2.24 2.18 2.23 34.3M
2024-04-25 2.22 2.22 2.18 2.20 22.0M
2024-04-24 2.20 2.22 2.19 2.22 20.2M
2024-04-23 2.20 2.23 2.19 2.19 27.2M
2024-04-22 2.25 2.27 2.18 2.21 44.1M
2024-04-19 2.21 2.42 2.19 2.27 84.5M
2024-04-18 2.25 2.25 2.21 2.21 40.1M
2024-04-17 2.18 2.27 2.17 2.24 51.1M
2024-04-16 2.29 2.30 2.14 2.15 85.7M
2024-04-15 2.37 2.45 2.22 2.34 71.7M
2024-04-12 2.41 2.46 2.37 2.38 42.1M
2024-04-11 2.43 2.45 2.36 2.42 63.0M
2024-04-10 2.39 2.49 2.31 2.47 92.7M
2024-04-09 2.36 2.42 2.36 2.40 39.0M
2024-04-08 2.39 2.40 2.36 2.36 36.1M
2024-04-03 2.43 2.43 2.39 2.40 41.3M
2024-04-02 2.47 2.47 2.41 2.43 63.1M
2024-04-01 2.46 2.52 2.44 2.48 72.8M
2024-03-29 2.41 2.55 2.39 2.48 102.9M
2024-03-28 2.36 2.43 2.35 2.41 69.1M
2024-03-27 2.42 2.42 2.35 2.36 62.7M
2024-03-26 2.43 2.45 2.39 2.44 77.0M
2024-03-25 2.56 2.59 2.44 2.45 143.5M
2024-03-22 2.65 2.74 2.61 2.62 138.5M
2024-03-21 2.70 2.71 2.60 2.61 151.7M
2024-03-20 2.72 2.76 2.68 2.71 126.4M
2024-03-19 2.75 2.82 2.71 2.73 128.8M
2024-03-18 2.72 2.84 2.66 2.78 198.2M
2024-03-15 2.82 2.84 2.70 2.75 210.3M
2024-03-14 2.67 2.95 2.62 2.90 365.3M
2024-03-13 2.76 2.83 2.65 2.68 312.7M
2024-03-12 3.02 3.11 2.75 2.90 523.2M
2024-03-11 2.83 2.83 2.83 2.83 31.2M
2024-03-08 2.37 2.57 2.28 2.57 250.8M
2024-03-07 2.13 2.34 2.13 2.34 82.7M
2024-03-06 2.13 2.14 2.12 2.13 9.8M
2024-03-05 2.13 2.15 2.12 2.13 10.8M
2024-03-04 2.17 2.17 2.12 2.15 15.6M
2024-03-01 2.15 2.18 2.13 2.16 19.7M
2024-02-29 2.10 2.15 2.09 2.15 18.0M
2024-02-28 2.18 2.23 2.10 2.11 35.2M
2024-02-27 2.15 2.19 2.15 2.18 17.8M
2024-02-26 2.16 2.19 2.14 2.16 24.5M
2024-02-23 2.11 2.15 2.10 2.15 19.6M
2024-02-22 2.11 2.14 2.10 2.12 14.2M
2024-02-21 2.08 2.14 2.07 2.11 23.1M
2024-02-20 2.10 2.10 2.06 2.09 9.3M
2024-02-19 2.10 2.13 2.07 2.10 22.8M
2024-02-08 2.01 2.08 2.01 2.07 21.5M
2024-02-07 2.01 2.06 1.98 2.00 23.6M
2024-02-06 1.93 2.05 1.90 2.02 27.4M
2024-02-05 2.02 2.03 1.88 1.94 31.3M
2024-02-02 2.09 2.11 2.00 2.05 29.2M
2024-02-01 2.11 2.12 2.05 2.09 27.3M
2024-01-31 2.17 2.21 2.12 2.13 25.2M
2024-01-30 2.25 2.26 2.19 2.20 18.8M
2024-01-29 2.29 2.31 2.25 2.26 23.6M
2024-01-26 2.28 2.31 2.26 2.30 24.2M
2024-01-25 2.21 2.29 2.21 2.28 31.0M
2024-01-24 2.15 2.22 2.14 2.22 27.9M
2024-01-23 2.11 2.15 2.09 2.15 17.0M
2024-01-22 2.22 2.22 2.09 2.12 26.6M
2024-01-19 2.22 2.24 2.21 2.22 11.2M
2024-01-18 2.26 2.26 2.19 2.23 30.5M
2024-01-17 2.30 2.31 2.27 2.27 16.5M
2024-01-16 2.31 2.32 2.28 2.31 20.2M
2024-01-15 2.32 2.33 2.30 2.31 11.9M
2024-01-12 2.31 2.34 2.31 2.32 17.4M
2024-01-11 2.30 2.33 2.29 2.32 15.3M
2024-01-10 2.31 2.32 2.28 2.30 15.7M
2024-01-09 2.32 2.32 2.29 2.31 18.3M
2024-01-08 2.33 2.33 2.30 2.30 21.9M
2024-01-05 2.36 2.37 2.32 2.33 20.8M
2024-01-04 2.36 2.36 2.34 2.35 13.9M
2024-01-03 2.37 2.39 2.34 2.36 23.5M
2024-01-02 2.36 2.39 2.34 2.38 21.8M