Shahe Ind A (000014)

000014
🏛️ China →
19.06
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 11.00 11.08 10.91 11.01 4.7M
2023-12-28 10.79 11.01 10.58 10.97 6.0M
2023-12-27 10.64 10.87 10.64 10.78 3.7M
2023-12-26 10.81 10.87 10.55 10.64 5.9M
2023-12-25 11.32 11.35 10.79 10.84 9.4M
2023-12-22 11.62 11.64 11.31 11.36 7.1M
2023-12-21 11.37 11.68 11.35 11.63 6.8M
2023-12-20 11.78 11.88 11.46 11.48 6.8M
2023-12-19 12.01 12.13 11.65 11.77 10.3M
2023-12-18 12.23 12.54 12.00 12.03 13.2M
2023-12-15 12.39 12.58 12.17 12.26 19.4M
2023-12-14 11.75 12.84 11.75 12.37 30.2M
2023-12-13 11.73 11.88 11.61 11.68 13.0M
2023-12-12 11.79 12.06 11.50 11.91 22.2M
2023-12-11 11.48 11.58 11.19 11.53 6.9M
2023-12-08 11.59 11.65 11.40 11.50 9.9M
2023-12-07 11.47 11.74 11.36 11.60 9.6M
2023-12-06 11.19 11.52 11.19 11.48 6.0M
2023-12-05 11.40 11.44 11.20 11.20 5.0M
2023-12-04 11.63 11.64 11.36 11.43 5.5M
2023-12-01 11.54 11.68 11.42 11.61 5.7M
2023-11-30 11.48 11.59 11.40 11.52 5.4M
2023-11-29 11.62 11.65 11.45 11.48 7.7M
2023-11-28 11.71 11.75 11.56 11.62 7.9M
2023-11-27 11.78 11.93 11.65 11.69 12.1M
2023-11-24 12.38 12.47 11.97 11.98 15.0M
2023-11-23 12.05 12.50 11.87 12.35 23.1M
2023-11-22 11.99 12.92 11.99 12.49 35.0M
2023-11-21 11.64 12.08 11.63 11.84 17.7M
2023-11-20 11.62 11.78 11.56 11.60 6.0M
2023-11-17 11.65 11.65 11.46 11.63 5.2M
2023-11-16 11.59 11.71 11.41 11.64 7.3M
2023-11-15 11.64 11.80 11.54 11.57 9.0M
2023-11-14 11.33 11.58 11.28 11.58 7.0M
2023-11-13 11.33 11.45 11.21 11.35 5.1M
2023-11-10 11.42 11.45 11.16 11.35 6.1M
2023-11-09 11.68 11.77 11.38 11.50 9.1M
2023-11-08 11.44 11.70 11.34 11.59 10.6M
2023-11-07 11.32 11.54 11.24 11.40 10.9M
2023-11-06 10.90 11.39 10.90 11.30 12.6M
2023-11-03 10.90 10.97 10.84 10.87 5.1M
2023-11-02 10.95 11.04 10.80 10.90 6.8M
2023-11-01 11.15 11.19 10.96 10.97 8.3M
2023-10-31 11.28 11.33 10.97 11.17 10.9M
2023-10-30 11.22 11.36 10.98 11.34 8.4M
2023-10-27 11.03 11.25 11.03 11.25 5.7M
2023-10-26 11.22 11.22 11.00 11.13 4.8M
2023-10-25 11.36 11.47 11.21 11.25 5.0M
2023-10-24 10.92 11.32 10.88 11.28 6.6M
2023-10-23 11.03 11.13 10.83 10.92 5.4M
2023-10-20 11.00 11.31 10.93 11.14 7.4M
2023-10-19 11.01 11.20 10.91 11.03 4.6M
2023-10-18 11.26 11.28 11.00 11.01 4.5M
2023-10-17 11.33 11.36 11.10 11.22 3.7M
2023-10-16 11.46 11.54 11.23 11.28 5.1M
2023-10-13 11.66 11.70 11.41 11.51 5.3M
2023-10-12 11.72 11.76 11.61 11.67 4.3M
2023-10-11 11.76 11.80 11.60 11.67 4.5M
2023-10-10 11.72 11.86 11.70 11.74 4.7M
2023-10-09 12.13 12.13 11.60 11.75 8.8M
2023-09-28 11.93 12.13 11.93 12.11 5.3M
2023-09-27 12.01 12.08 11.90 11.91 5.0M
2023-09-26 12.03 12.13 11.99 12.04 4.7M
2023-09-25 12.40 12.40 11.98 12.05 9.6M
2023-09-22 12.13 12.44 12.08 12.42 6.2M
2023-09-21 12.26 12.44 12.15 12.18 5.8M
2023-09-20 12.18 12.41 12.15 12.27 6.1M
2023-09-19 12.35 12.36 12.21 12.23 4.8M
2023-09-18 12.36 12.43 12.26 12.35 6.4M
2023-09-15 12.55 12.60 12.36 12.42 5.9M
2023-09-14 12.62 12.64 12.38 12.46 7.0M
2023-09-13 12.63 12.76 12.56 12.62 7.1M
2023-09-12 12.84 12.86 12.59 12.64 9.1M
2023-09-11 12.98 13.07 12.70 12.87 9.8M
2023-09-08 13.40 13.40 12.98 13.04 13.0M
2023-09-07 13.50 13.80 13.42 13.42 12.0M
2023-09-06 13.20 13.70 13.06 13.63 17.1M
2023-09-05 13.87 13.92 13.19 13.27 16.1M
2023-09-04 14.00 14.36 13.77 13.85 18.2M
2023-09-01 14.37 14.43 13.64 13.76 22.0M
2023-08-31 15.35 15.40 14.05 14.12 35.8M
2023-08-30 15.30 15.85 15.18 15.31 42.6M
2023-08-29 14.56 15.39 14.30 15.28 36.4M
2023-08-28 14.75 14.99 13.82 14.45 36.7M
2023-08-25 13.50 13.81 13.34 13.63 14.8M
2023-08-24 13.52 13.67 13.20 13.47 8.6M
2023-08-23 13.50 13.80 13.19 13.48 10.5M
2023-08-22 13.48 13.68 13.40 13.59 9.8M
2023-08-21 13.70 13.90 13.49 13.52 11.4M
2023-08-18 14.10 14.30 13.61 13.61 12.1M
2023-08-17 13.80 14.20 13.72 14.09 13.3M
2023-08-16 13.51 14.42 13.40 14.06 21.7M
2023-08-15 13.68 13.92 13.54 13.68 14.9M
2023-08-14 13.88 13.91 13.40 13.72 23.5M
2023-08-11 14.56 14.84 14.17 14.30 32.4M
2023-08-10 13.80 14.24 13.71 14.00 14.8M
2023-08-09 13.81 14.22 13.71 13.79 17.1M
2023-08-08 14.04 14.24 13.77 13.81 18.1M
2023-08-07 14.48 14.50 13.96 14.03 26.0M
2023-08-04 15.28 15.28 14.51 14.57 38.3M
2023-08-03 14.38 15.55 14.18 15.28 44.6M
2023-08-02 13.96 14.92 13.96 14.54 31.6M
2023-08-01 14.72 14.87 14.12 14.26 34.1M
2023-07-31 14.48 15.40 14.45 14.67 48.8M
2023-07-28 13.95 14.55 13.70 14.23 44.2M
2023-07-27 14.31 15.19 13.84 14.19 54.7M
2023-07-26 14.33 15.60 14.18 14.75 66.5M
2023-07-25 13.20 14.18 13.05 14.18 51.2M
2023-07-24 13.80 14.00 12.83 12.89 43.4M
2023-07-21 12.77 13.91 12.59 13.30 38.2M
2023-07-20 12.55 13.16 12.43 12.82 30.8M
2023-07-19 12.11 12.87 12.09 12.56 29.7M
2023-07-18 12.08 12.34 11.94 12.18 14.2M
2023-07-17 12.18 12.26 11.96 12.10 17.0M
2023-07-14 12.28 12.60 12.04 12.30 37.6M
2023-07-13 12.00 12.27 11.82 12.27 28.6M
2023-07-12 11.40 11.44 10.99 11.15 12.5M
2023-07-11 11.51 11.90 11.36 11.50 11.7M
2023-07-10 11.61 11.66 11.31 11.33 8.7M
2023-07-07 11.48 11.83 11.38 11.61 14.6M
2023-07-06 11.21 11.62 11.11 11.51 12.2M
2023-07-05 11.33 11.45 11.14 11.28 8.8M
2023-07-04 11.42 11.48 11.20 11.31 10.9M
2023-07-03 11.44 12.19 11.37 11.54 18.7M
2023-06-30 11.38 11.84 11.24 11.44 12.6M
2023-06-29 11.42 11.54 11.19 11.29 11.5M
2023-06-28 11.61 11.65 11.24 11.53 13.7M
2023-06-27 10.92 11.82 10.88 11.67 22.2M
2023-06-26 11.20 11.26 10.65 10.87 11.0M
2023-06-21 11.52 11.66 11.19 11.21 14.3M
2023-06-20 11.99 12.03 11.51 11.57 20.7M
2023-06-19 12.53 12.60 11.82 11.87 30.1M
2023-06-16 12.18 13.03 12.18 12.57 33.8M
2023-06-15 12.08 12.39 12.00 12.18 23.3M
2023-06-14 12.50 12.75 11.96 12.08 28.5M
2023-06-13 12.25 12.70 11.88 12.27 37.2M
2023-06-12 11.51 12.17 11.34 12.08 34.3M
2023-06-09 11.78 12.07 11.61 11.82 46.0M
2023-06-08 11.43 12.76 11.43 12.36 65.0M
2023-06-07 11.46 12.37 11.27 11.60 51.8M
2023-06-06 10.45 11.47 10.36 11.47 27.3M
2023-06-05 10.18 10.49 10.04 10.43 9.5M
2023-06-02 9.95 10.53 9.95 10.32 13.8M
2023-06-01 9.95 10.08 9.85 10.01 3.9M
2023-05-31 9.96 10.12 9.91 10.02 4.0M
2023-05-30 9.89 10.05 9.79 10.04 3.6M
2023-05-29 10.09 10.15 9.90 9.97 4.0M
2023-05-26 10.10 10.21 9.92 10.14 4.0M
2023-05-25 10.14 10.22 10.02 10.12 4.3M
2023-05-24 10.29 10.34 10.10 10.13 4.1M
2023-05-23 10.49 10.59 10.28 10.28 4.3M
2023-05-22 10.64 10.67 10.38 10.47 6.6M
2023-05-19 10.80 10.91 10.58 10.60 10.9M
2023-05-18 10.90 11.18 10.80 11.04 9.3M
2023-05-17 10.85 11.09 10.72 10.93 8.6M
2023-05-16 10.65 10.91 10.65 10.78 6.0M
2023-05-15 10.64 10.78 10.45 10.77 8.0M
2023-05-12 10.64 11.10 10.60 10.69 10.8M
2023-05-11 10.62 10.78 10.58 10.63 7.8M
2023-05-10 10.60 10.80 10.42 10.58 11.3M
2023-05-09 10.69 11.19 10.57 10.65 15.5M
2023-05-08 10.44 10.84 10.36 10.76 19.5M
2023-05-05 10.18 10.97 10.10 10.84 31.2M
2023-05-04 9.98 10.37 9.81 10.14 27.5M
2023-04-28 9.71 9.71 9.71 9.71 6.8M
2023-04-27 8.77 8.88 8.68 8.83 2.3M
2023-04-26 8.80 8.85 8.69 8.81 3.0M
2023-04-25 9.08 9.13 8.65 8.81 4.7M
2023-04-24 9.12 9.18 8.88 9.08 5.1M
2023-04-21 9.29 9.77 9.20 9.22 7.1M
2023-04-20 9.36 9.37 9.15 9.21 3.0M
2023-04-19 9.45 9.48 9.32 9.37 3.0M
2023-04-18 9.63 9.66 9.47 9.47 3.2M
2023-04-17 9.73 9.73 9.54 9.60 2.9M
2023-04-14 9.70 9.78 9.63 9.72 3.0M
2023-04-13 9.60 9.78 9.58 9.70 3.8M
2023-04-12 9.55 9.69 9.51 9.68 3.8M
2023-04-11 9.41 9.59 9.30 9.58 3.9M
2023-04-10 9.67 9.69 9.43 9.47 7.6M
2023-04-07 9.20 9.84 9.15 9.75 11.7M
2023-04-06 9.18 9.25 9.06 9.15 2.7M
2023-04-04 9.49 9.50 9.18 9.22 4.1M
2023-04-03 9.30 9.47 9.26 9.44 3.6M
2023-03-31 9.51 9.59 9.39 9.42 4.4M
2023-03-30 9.52 9.57 9.37 9.50 4.5M
2023-03-29 9.74 9.75 9.50 9.57 3.6M
2023-03-28 9.78 9.85 9.69 9.76 3.3M
2023-03-27 9.86 9.90 9.67 9.78 4.7M
2023-03-24 9.71 9.93 9.65 9.90 5.6M
2023-03-23 9.82 9.85 9.66 9.72 4.0M
2023-03-22 9.69 9.82 9.66 9.82 4.5M
2023-03-21 9.61 9.70 9.55 9.70 3.3M
2023-03-20 9.60 9.70 9.55 9.61 4.0M
2023-03-17 9.56 9.70 9.52 9.66 3.8M
2023-03-16 9.66 9.69 9.49 9.58 3.3M
2023-03-15 9.53 9.75 9.51 9.74 4.6M
2023-03-14 9.66 9.68 9.42 9.47 3.0M
2023-03-13 9.61 9.68 9.52 9.64 4.0M
2023-03-10 9.75 9.83 9.61 9.70 4.2M
2023-03-09 9.90 9.94 9.76 9.80 2.6M
2023-03-08 9.82 9.94 9.79 9.90 3.0M
2023-03-07 10.09 10.09 9.86 9.88 4.4M
2023-03-06 10.12 10.15 9.83 10.07 5.4M
2023-03-03 10.09 10.22 10.04 10.17 6.1M
2023-03-02 10.18 10.18 10.05 10.09 4.4M
2023-03-01 10.12 10.26 10.10 10.18 4.5M
2023-02-28 10.07 10.25 10.03 10.17 3.9M
2023-02-27 10.21 10.21 10.02 10.04 4.2M
2023-02-24 10.27 10.32 10.05 10.14 5.3M
2023-02-23 10.33 10.40 10.21 10.29 7.0M
2023-02-22 10.25 10.31 10.15 10.28 5.7M
2023-02-21 10.32 10.50 10.13 10.33 14.4M
2023-02-20 10.05 10.21 9.97 10.19 5.5M
2023-02-17 10.06 10.27 10.02 10.08 6.0M
2023-02-16 10.36 10.46 9.96 10.06 9.2M
2023-02-15 10.42 10.48 10.32 10.37 6.3M
2023-02-14 10.60 10.72 10.43 10.48 7.3M
2023-02-13 10.44 10.63 10.23 10.60 9.6M
2023-02-10 10.36 10.53 10.36 10.50 7.4M
2023-02-09 10.40 10.46 10.32 10.43 8.1M
2023-02-08 10.52 10.67 10.39 10.40 7.8M
2023-02-07 10.55 10.74 10.53 10.58 9.7M
2023-02-06 10.57 10.66 10.48 10.54 8.1M
2023-02-03 10.90 10.92 10.60 10.72 11.6M
2023-02-02 10.67 11.11 10.52 10.95 21.4M
2023-02-01 10.65 10.77 10.50 10.73 15.9M
2023-01-31 10.37 10.99 10.26 10.80 21.4M
2023-01-30 10.32 10.56 10.23 10.37 16.6M
2023-01-20 10.17 10.42 10.08 10.23 17.7M
2023-01-19 9.86 10.57 9.70 10.19 22.8M
2023-01-18 9.59 9.70 9.59 9.61 3.8M
2023-01-17 9.64 9.75 9.55 9.58 6.0M
2023-01-16 9.74 9.75 9.63 9.65 6.4M
2023-01-13 9.65 9.71 9.58 9.69 5.7M
2023-01-12 9.70 9.76 9.55 9.65 7.6M
2023-01-11 9.88 9.98 9.72 9.76 9.5M
2023-01-10 10.01 10.03 9.73 9.78 10.6M
2023-01-09 10.06 10.15 9.99 10.01 10.2M
2023-01-06 10.54 10.72 10.10 10.16 15.9M
2023-01-05 10.56 10.64 10.33 10.43 13.8M
2023-01-04 10.31 10.65 10.15 10.48 20.7M
2023-01-03 10.11 10.34 9.94 10.32 14.3M