New Hope Liuhe A (000876)

000876
🏛️ China →
9.84
Última Actualización: 2025-09-29
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 9.25 9.37 9.17 9.32 20.3M
2023-12-28 9.07 9.29 9.03 9.26 20.1M
2023-12-27 9.02 9.11 8.96 9.10 15.3M
2023-12-26 9.02 9.07 8.96 8.99 9.0M
2023-12-25 9.05 9.07 8.95 9.04 13.0M
2023-12-22 9.05 9.14 8.90 9.08 15.3M
2023-12-21 8.95 9.05 8.83 9.03 16.5M
2023-12-20 9.15 9.15 8.93 8.95 15.8M
2023-12-19 9.16 9.20 9.03 9.10 16.0M
2023-12-18 9.31 9.50 9.15 9.20 17.8M
2023-12-15 9.34 9.40 9.25 9.31 15.5M
2023-12-14 9.46 9.51 9.26 9.30 20.0M
2023-12-13 9.66 9.69 9.45 9.45 16.8M
2023-12-12 9.65 9.73 9.56 9.69 15.5M
2023-12-11 9.36 9.70 9.30 9.68 28.1M
2023-12-08 9.63 9.70 9.42 9.42 25.0M
2023-12-07 9.55 9.69 9.41 9.64 33.7M
2023-12-06 9.18 9.66 9.11 9.54 42.9M
2023-12-05 9.25 9.44 9.21 9.22 41.2M
2023-12-04 9.03 9.40 8.83 9.28 62.3M
2023-12-01 9.80 9.80 9.01 9.12 97.2M
2023-11-30 9.99 10.04 9.91 10.00 12.6M
2023-11-29 10.06 10.10 9.97 9.99 12.9M
2023-11-28 10.18 10.18 9.98 10.07 18.5M
2023-11-27 10.23 10.30 10.07 10.13 20.5M
2023-11-24 10.18 10.44 10.15 10.27 29.9M
2023-11-23 10.14 10.20 10.09 10.19 15.2M
2023-11-22 10.08 10.24 10.07 10.16 27.1M
2023-11-21 10.16 10.21 10.07 10.12 21.7M
2023-11-20 9.91 10.20 9.90 10.12 38.4M
2023-11-17 9.91 9.94 9.85 9.89 12.0M
2023-11-16 10.03 10.10 9.93 9.93 16.7M
2023-11-15 10.08 10.10 10.01 10.04 15.2M
2023-11-14 9.99 10.18 9.99 10.01 21.4M
2023-11-13 10.02 10.05 9.90 9.98 14.6M
2023-11-10 10.10 10.10 9.97 10.02 12.4M
2023-11-09 10.07 10.18 10.06 10.09 12.6M
2023-11-08 10.12 10.14 10.02 10.09 12.4M
2023-11-07 10.16 10.22 10.10 10.16 13.3M
2023-11-06 10.10 10.16 9.97 10.16 20.8M
2023-11-03 10.01 10.11 10.01 10.08 13.0M
2023-11-02 10.15 10.22 9.98 9.99 16.3M
2023-11-01 10.20 10.23 10.11 10.13 15.0M
2023-10-31 10.33 10.34 10.12 10.16 17.2M
2023-10-30 10.29 10.40 10.23 10.31 16.2M
2023-10-27 10.15 10.37 10.09 10.32 17.1M
2023-10-26 10.01 10.20 9.97 10.17 17.1M
2023-10-25 9.97 10.15 9.95 10.05 17.5M
2023-10-24 9.79 9.93 9.73 9.91 17.1M
2023-10-23 9.85 10.04 9.70 9.76 17.6M
2023-10-20 9.88 9.98 9.83 9.86 15.3M
2023-10-19 10.21 10.21 9.90 9.90 28.7M
2023-10-18 10.41 10.47 10.20 10.22 17.2M
2023-10-17 10.49 10.53 10.37 10.45 9.1M
2023-10-16 10.58 10.63 10.47 10.50 9.5M
2023-10-13 10.65 10.67 10.53 10.58 8.0M
2023-10-12 10.64 10.77 10.59 10.68 11.2M
2023-10-11 10.74 10.78 10.55 10.60 13.4M
2023-10-10 10.70 10.89 10.68 10.73 11.2M
2023-10-09 10.96 10.96 10.46 10.70 23.6M
2023-09-28 11.20 11.22 10.93 11.00 20.3M
2023-09-27 11.16 11.26 11.14 11.17 7.6M
2023-09-26 11.19 11.23 11.16 11.16 7.8M
2023-09-25 11.34 11.36 11.16 11.18 11.3M
2023-09-22 11.21 11.36 11.10 11.35 13.4M
2023-09-21 11.48 11.49 11.23 11.24 14.0M
2023-09-20 11.43 11.54 11.39 11.46 10.6M
2023-09-19 11.42 11.50 11.34 11.44 9.5M
2023-09-18 11.39 11.45 11.31 11.43 9.6M
2023-09-15 11.50 11.56 11.41 11.41 8.5M
2023-09-14 11.58 11.58 11.44 11.49 7.0M
2023-09-13 11.59 11.66 11.47 11.52 9.3M
2023-09-12 11.54 11.69 11.50 11.64 12.0M
2023-09-11 11.46 11.53 11.44 11.52 8.0M
2023-09-08 11.45 11.49 11.40 11.42 7.6M
2023-09-07 11.62 11.73 11.50 11.51 12.2M
2023-09-06 11.68 11.68 11.60 11.63 8.6M
2023-09-05 11.76 11.76 11.65 11.69 10.9M
2023-09-04 11.72 11.78 11.64 11.77 15.3M
2023-09-01 11.66 11.75 11.62 11.70 9.0M
2023-08-31 11.70 11.79 11.59 11.67 13.6M
2023-08-30 11.84 11.86 11.70 11.72 12.4M
2023-08-29 11.72 11.86 11.66 11.83 15.0M
2023-08-28 12.20 12.25 11.66 11.72 29.8M
2023-08-25 11.60 11.99 11.57 11.80 28.8M
2023-08-24 11.38 11.55 11.26 11.51 11.8M
2023-08-23 11.36 11.51 11.33 11.36 8.7M
2023-08-22 11.39 11.49 11.25 11.41 11.8M
2023-08-21 11.55 11.60 11.38 11.38 11.2M
2023-08-18 11.81 11.81 11.56 11.57 12.3M
2023-08-17 11.71 11.83 11.64 11.82 8.4M
2023-08-16 11.74 11.84 11.68 11.76 6.6M
2023-08-15 11.85 11.89 11.71 11.75 8.9M
2023-08-14 11.88 11.89 11.75 11.86 11.9M
2023-08-11 12.19 12.20 11.92 11.93 17.8M
2023-08-10 12.13 12.22 12.10 12.20 10.8M
2023-08-09 12.18 12.25 12.09 12.11 12.8M
2023-08-08 12.28 12.35 12.13 12.24 16.1M
2023-08-07 12.36 12.40 12.25 12.32 14.1M
2023-08-04 12.37 12.41 12.26 12.29 15.3M
2023-08-03 12.23 12.37 12.23 12.32 14.9M
2023-08-02 12.34 12.44 12.24 12.28 15.4M
2023-08-01 12.52 12.52 12.29 12.34 24.0M
2023-07-31 12.28 12.51 12.22 12.51 38.7M
2023-07-28 12.03 12.19 11.95 12.14 20.8M
2023-07-27 12.02 12.26 11.98 12.06 29.3M
2023-07-26 11.89 11.99 11.86 11.98 13.6M
2023-07-25 11.86 11.89 11.78 11.89 16.0M
2023-07-24 11.89 11.99 11.72 11.77 13.1M
2023-07-21 11.87 12.03 11.86 11.91 13.0M
2023-07-20 11.90 11.95 11.83 11.87 11.7M
2023-07-19 11.85 11.95 11.80 11.89 10.2M
2023-07-18 11.79 11.92 11.73 11.87 13.7M
2023-07-17 11.76 11.92 11.66 11.81 14.9M
2023-07-14 11.74 11.82 11.67 11.76 10.5M
2023-07-13 11.72 11.78 11.70 11.74 8.8M
2023-07-12 11.73 11.83 11.70 11.73 10.4M
2023-07-11 11.73 11.76 11.65 11.76 10.1M
2023-07-10 11.90 12.04 11.71 11.73 18.5M
2023-07-07 11.75 11.98 11.70 11.89 15.6M
2023-07-06 11.68 11.96 11.61 11.83 17.9M
2023-07-05 11.79 11.81 11.63 11.68 10.8M
2023-07-04 11.88 11.95 11.74 11.83 9.7M
2023-07-03 11.67 11.84 11.67 11.81 11.4M
2023-06-30 11.61 11.76 11.53 11.68 10.2M
2023-06-29 11.67 11.84 11.63 11.69 11.5M
2023-06-28 11.73 11.78 11.60 11.67 7.9M
2023-06-27 11.68 11.80 11.64 11.77 8.9M
2023-06-26 11.62 11.85 11.53 11.69 12.1M
2023-06-21 11.86 11.92 11.70 11.71 10.7M
2023-06-20 12.00 12.00 11.88 11.88 9.4M
2023-06-19 11.99 12.20 11.91 12.00 19.6M
2023-06-16 11.86 12.03 11.86 11.99 15.0M
2023-06-15 11.81 11.85 11.76 11.85 9.3M
2023-06-14 11.81 11.88 11.74 11.76 8.5M
2023-06-13 11.82 11.92 11.75 11.82 9.8M
2023-06-12 11.80 11.91 11.77 11.84 10.0M
2023-06-09 11.91 11.93 11.70 11.84 15.8M
2023-06-08 11.55 11.90 11.52 11.89 23.9M
2023-06-07 11.53 11.56 11.40 11.54 10.2M
2023-06-06 11.55 11.69 11.42 11.47 12.9M
2023-06-05 11.57 11.60 11.39 11.57 11.6M
2023-06-02 11.41 11.56 11.40 11.55 11.4M
2023-06-01 11.26 11.47 11.23 11.42 12.2M
2023-05-31 11.34 11.40 11.21 11.27 13.7M
2023-05-30 11.36 11.39 11.20 11.36 14.6M
2023-05-29 11.55 11.61 11.27 11.40 18.7M
2023-05-26 11.63 11.66 11.47 11.55 15.4M
2023-05-25 12.00 12.04 11.62 11.65 23.9M
2023-05-24 12.06 12.08 11.97 11.99 9.5M
2023-05-23 12.14 12.19 12.07 12.07 9.4M
2023-05-22 12.04 12.17 12.01 12.14 10.5M
2023-05-19 12.15 12.18 11.96 12.08 21.3M
2023-05-18 12.59 12.60 12.13 12.21 43.0M
2023-05-17 12.58 12.64 12.53 12.59 10.1M
2023-05-16 12.64 12.72 12.59 12.64 14.8M
2023-05-15 12.67 12.68 12.55 12.63 16.0M
2023-05-12 12.65 12.72 12.59 12.67 10.0M
2023-05-11 12.61 12.68 12.57 12.64 11.0M
2023-05-10 12.70 12.70 12.52 12.59 20.6M
2023-05-09 12.63 12.84 12.58 12.71 21.4M
2023-05-08 12.69 12.75 12.54 12.63 20.9M
2023-05-05 12.80 12.81 12.58 12.75 21.2M
2023-05-04 12.90 13.01 12.76 12.82 28.6M
2023-04-28 12.68 13.07 12.66 13.01 26.4M
2023-04-27 13.05 13.05 12.53 12.73 43.2M
2023-04-26 12.90 13.10 12.87 13.01 19.2M
2023-04-25 12.99 13.10 12.83 12.98 22.0M
2023-04-24 13.22 13.22 12.89 13.00 25.5M
2023-04-21 13.31 13.47 13.20 13.22 31.0M
2023-04-20 13.33 13.42 13.22 13.33 21.2M
2023-04-19 13.34 13.45 13.20 13.33 23.6M
2023-04-18 13.52 13.55 13.30 13.32 27.4M
2023-04-17 13.44 13.46 13.31 13.45 30.3M
2023-04-14 13.51 13.65 13.36 13.39 34.4M
2023-04-13 13.45 13.60 13.35 13.51 28.7M
2023-04-12 13.73 13.73 13.39 13.51 32.2M
2023-04-11 14.28 14.40 13.50 13.64 63.4M
2023-04-10 14.10 14.29 13.90 13.97 37.1M
2023-04-07 14.20 14.25 13.93 14.10 32.2M
2023-04-06 14.35 14.39 13.91 14.21 48.3M
2023-04-04 13.99 14.49 13.91 14.15 88.3M
2023-04-03 13.11 13.97 13.07 13.89 116.5M
2023-03-31 12.80 13.45 12.80 13.23 74.9M
2023-03-30 12.81 12.88 12.78 12.86 16.6M
2023-03-29 12.91 12.95 12.76 12.80 20.4M
2023-03-28 13.02 13.08 12.93 12.94 17.4M
2023-03-27 12.91 13.11 12.80 13.04 26.0M
2023-03-24 12.85 12.96 12.82 12.91 12.8M
2023-03-23 12.83 12.91 12.80 12.88 12.7M
2023-03-22 12.85 12.92 12.80 12.86 14.5M
2023-03-21 12.80 12.86 12.75 12.85 15.7M
2023-03-20 13.03 13.06 12.73 12.80 31.3M
2023-03-17 13.01 13.08 12.88 12.99 22.1M
2023-03-16 13.36 13.40 12.95 12.96 34.1M
2023-03-15 13.30 13.67 13.26 13.33 35.5M
2023-03-14 13.13 13.54 13.10 13.35 62.9M
2023-03-13 12.72 13.25 12.71 13.15 30.1M
2023-03-10 12.80 12.90 12.69 12.81 23.4M
2023-03-09 13.03 13.09 12.89 12.91 17.3M
2023-03-08 13.00 13.03 12.91 13.03 18.8M
2023-03-07 13.25 13.34 13.00 13.02 29.2M
2023-03-06 13.19 13.34 13.14 13.29 26.5M
2023-03-03 13.17 13.22 13.12 13.21 16.4M
2023-03-02 13.26 13.28 13.16 13.17 17.4M
2023-03-01 13.20 13.26 13.16 13.25 17.1M
2023-02-28 13.19 13.23 13.13 13.20 12.7M
2023-02-27 13.32 13.36 13.13 13.17 18.4M
2023-02-24 13.37 13.43 13.25 13.28 18.4M
2023-02-23 13.43 13.49 13.27 13.37 24.7M
2023-02-22 13.25 13.55 13.24 13.46 36.1M
2023-02-21 13.15 13.50 13.12 13.34 38.5M
2023-02-20 13.03 13.19 12.93 13.18 21.8M
2023-02-17 13.01 13.08 12.98 13.00 16.8M
2023-02-16 13.18 13.29 12.92 13.00 28.1M
2023-02-15 13.30 13.31 13.16 13.18 18.6M
2023-02-14 13.36 13.41 13.25 13.31 21.2M
2023-02-13 13.30 13.39 13.18 13.32 24.4M
2023-02-10 13.15 13.34 13.14 13.26 19.9M
2023-02-09 13.12 13.21 13.11 13.19 16.4M
2023-02-08 13.28 13.32 13.14 13.15 17.8M
2023-02-07 13.38 13.45 13.23 13.27 24.7M
2023-02-06 13.18 13.35 13.07 13.34 27.1M
2023-02-03 13.28 13.41 13.11 13.18 27.3M
2023-02-02 13.30 13.33 13.16 13.31 26.2M
2023-02-01 13.12 13.32 13.04 13.29 33.4M
2023-01-31 13.10 13.35 13.06 13.11 42.9M
2023-01-30 12.95 13.14 12.91 12.99 36.4M
2023-01-20 12.84 12.87 12.79 12.86 18.1M
2023-01-19 12.81 12.82 12.70 12.80 16.3M
2023-01-18 12.90 12.94 12.81 12.82 19.9M
2023-01-17 13.02 13.02 12.85 12.94 20.3M
2023-01-16 12.81 13.10 12.81 13.02 42.8M
2023-01-13 12.63 12.87 12.61 12.77 29.9M
2023-01-12 12.73 12.79 12.60 12.64 20.4M
2023-01-11 12.68 12.81 12.60 12.77 24.1M
2023-01-10 12.77 12.77 12.60 12.69 24.4M
2023-01-09 12.66 12.87 12.60 12.80 33.5M
2023-01-06 12.70 12.72 12.62 12.66 22.3M
2023-01-05 12.65 12.74 12.54 12.74 23.9M
2023-01-04 12.66 12.77 12.57 12.65 20.8M
2023-01-03 12.92 12.92 12.51 12.70 32.5M