Taigang A (000825)

000825
🏛️ China →
3.96
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
2022-12-30 4.37 4.38 4.31 4.32 12.0M
2022-12-29 4.43 4.44 4.34 4.35 14.7M
2022-12-28 4.39 4.47 4.36 4.43 19.4M
2022-12-27 4.32 4.41 4.32 4.38 16.5M
2022-12-26 4.30 4.33 4.29 4.31 11.7M
2022-12-23 4.33 4.36 4.28 4.31 14.0M
2022-12-22 4.46 4.51 4.32 4.33 19.7M
2022-12-21 4.43 4.48 4.40 4.43 15.7M
2022-12-20 4.41 4.49 4.39 4.42 17.1M
2022-12-19 4.54 4.60 4.40 4.41 38.1M
2022-12-16 4.43 4.62 4.42 4.57 42.4M
2022-12-15 4.50 4.51 4.41 4.45 21.9M
2022-12-14 4.61 4.61 4.50 4.52 25.4M
2022-12-13 4.51 4.63 4.50 4.61 32.5M
2022-12-12 4.67 4.67 4.49 4.51 42.8M
2022-12-09 4.63 4.72 4.56 4.69 45.4M
2022-12-08 4.58 4.61 4.55 4.59 15.7M
2022-12-07 4.64 4.66 4.56 4.56 28.5M
2022-12-06 4.69 4.70 4.63 4.66 30.8M
2022-12-05 4.51 4.75 4.50 4.68 65.9M
2022-12-02 4.53 4.53 4.47 4.48 17.1M
2022-12-01 4.55 4.58 4.50 4.51 20.1M
2022-11-30 4.58 4.60 4.51 4.51 24.4M
2022-11-29 4.50 4.57 4.46 4.57 34.8M
2022-11-28 4.50 4.51 4.40 4.48 28.4M
2022-11-25 4.49 4.54 4.47 4.54 23.9M
2022-11-24 4.49 4.50 4.45 4.48 15.7M
2022-11-23 4.44 4.53 4.43 4.47 30.4M
2022-11-22 4.42 4.47 4.39 4.44 21.4M
2022-11-21 4.36 4.41 4.31 4.41 18.8M
2022-11-18 4.43 4.43 4.37 4.38 17.5M
2022-11-17 4.41 4.43 4.38 4.42 19.0M
2022-11-16 4.45 4.47 4.41 4.43 18.8M
2022-11-15 4.39 4.45 4.36 4.44 27.2M
2022-11-14 4.41 4.48 4.36 4.38 33.8M
2022-11-11 4.40 4.44 4.35 4.41 43.1M
2022-11-10 4.27 4.32 4.23 4.30 30.0M
2022-11-09 4.25 4.30 4.25 4.28 22.7M
2022-11-08 4.23 4.26 4.20 4.24 25.5M
2022-11-07 4.10 4.25 4.10 4.23 35.8M
2022-11-04 4.02 4.13 4.01 4.12 32.1M
2022-11-03 4.04 4.04 4.00 4.02 14.4M
2022-11-02 4.04 4.06 4.02 4.05 22.1M
2022-11-01 3.97 4.06 3.96 4.05 30.4M
2022-10-31 3.96 4.00 3.89 3.97 27.5M
2022-10-28 4.21 4.22 3.98 3.99 53.0M
2022-10-27 4.38 4.38 4.24 4.24 60.7M
2022-10-26 4.49 4.55 4.45 4.47 18.8M
2022-10-25 4.46 4.53 4.41 4.49 14.5M
2022-10-24 4.57 4.59 4.44 4.48 19.5M
2022-10-21 4.56 4.59 4.51 4.53 14.9M
2022-10-20 4.51 4.58 4.46 4.54 18.2M
2022-10-19 4.60 4.60 4.52 4.52 12.9M
2022-10-18 4.64 4.66 4.58 4.59 15.2M
2022-10-17 4.56 4.64 4.53 4.61 23.7M
2022-10-14 4.51 4.59 4.49 4.58 28.9M
2022-10-13 4.48 4.51 4.44 4.47 16.8M
2022-10-12 4.40 4.51 4.34 4.51 22.7M
2022-10-11 4.38 4.42 4.35 4.40 17.7M
2022-10-10 4.50 4.53 4.35 4.38 24.3M
2022-09-30 4.47 4.54 4.45 4.47 20.1M
2022-09-29 4.58 4.61 4.46 4.47 33.0M
2022-09-28 4.65 4.65 4.54 4.54 17.0M
2022-09-27 4.57 4.64 4.52 4.62 20.2M
2022-09-26 4.74 4.75 4.57 4.57 26.9M
2022-09-23 4.80 4.82 4.70 4.76 19.1M
2022-09-22 4.73 4.84 4.71 4.79 26.5M
2022-09-21 4.60 4.78 4.53 4.75 33.7M
2022-09-20 4.56 4.62 4.56 4.59 15.8M
2022-09-19 4.65 4.67 4.52 4.54 26.9M
2022-09-16 4.87 4.88 4.65 4.65 46.8M
2022-09-15 4.93 4.97 4.84 4.87 26.9M
2022-09-14 4.92 4.95 4.88 4.90 25.6M
2022-09-13 5.07 5.09 4.98 4.99 27.4M
2022-09-09 5.03 5.07 5.01 5.05 31.7M
2022-09-08 5.00 5.05 4.98 5.03 37.0M
2022-09-07 4.98 4.99 4.93 4.97 19.0M
2022-09-06 4.93 5.02 4.92 4.99 33.6M
2022-09-05 4.82 4.90 4.82 4.90 17.7M
2022-09-02 4.86 4.90 4.82 4.83 18.0M
2022-09-01 4.89 4.95 4.86 4.87 18.1M
2022-08-31 4.93 4.95 4.88 4.90 21.7M
2022-08-30 4.92 5.02 4.90 4.94 27.2M
2022-08-29 4.82 4.93 4.78 4.92 28.2M
2022-08-26 4.98 4.98 4.88 4.88 24.6M
2022-08-25 4.93 4.98 4.88 4.96 24.4M
2022-08-24 5.02 5.07 4.91 4.92 32.2M
2022-08-23 5.00 5.00 4.94 4.99 21.2M
2022-08-22 5.00 5.04 4.94 5.01 20.0M
2022-08-19 4.96 5.04 4.95 5.01 21.7M
2022-08-18 5.03 5.03 4.95 4.97 21.6M
2022-08-17 5.08 5.08 5.01 5.04 17.8M
2022-08-16 5.02 5.09 5.01 5.08 27.8M
2022-08-15 5.02 5.06 4.98 5.02 24.5M
2022-08-12 5.02 5.06 4.97 5.04 28.7M
2022-08-11 4.93 5.02 4.91 5.01 35.6M
2022-08-10 4.92 4.94 4.88 4.89 16.9M
2022-08-09 4.92 4.94 4.86 4.92 21.9M
2022-08-08 4.78 4.95 4.77 4.92 38.9M
2022-08-05 4.67 4.79 4.65 4.78 26.0M
2022-08-04 4.69 4.70 4.62 4.67 21.6M
2022-08-03 4.75 4.81 4.66 4.67 24.4M
2022-08-02 4.88 4.88 4.68 4.75 41.5M
2022-08-01 4.93 4.95 4.89 4.91 18.3M
2022-07-29 4.96 4.98 4.93 4.94 23.1M
2022-07-28 4.95 4.97 4.92 4.95 23.5M
2022-07-27 4.95 4.95 4.91 4.93 14.7M
2022-07-26 4.92 4.96 4.90 4.95 15.8M
2022-07-25 4.98 4.99 4.91 4.92 20.0M
2022-07-22 5.01 5.04 4.92 4.95 30.0M
2022-07-21 5.08 5.09 5.02 5.02 20.8M
2022-07-20 5.06 5.11 5.04 5.08 24.9M
2022-07-19 5.08 5.09 5.01 5.03 26.2M
2022-07-18 4.83 5.07 4.83 5.06 43.7M
2022-07-15 5.03 5.03 4.91 4.91 52.9M
2022-07-14 5.26 5.27 5.06 5.09 84.8M
2022-07-13 5.30 5.32 5.26 5.28 35.0M
2022-07-12 5.30 5.36 5.30 5.32 25.8M
2022-07-11 5.40 5.41 5.30 5.31 40.2M
2022-07-08 5.44 5.46 5.41 5.41 30.1M
2022-07-07 5.41 5.48 5.41 5.44 33.5M
2022-07-06 5.57 5.57 5.41 5.44 58.8M
2022-07-05 5.44 5.60 5.43 5.57 89.4M
2022-07-04 5.43 5.45 5.41 5.43 29.6M
2022-07-01 5.46 5.47 5.42 5.45 25.0M
2022-06-30 5.43 5.48 5.43 5.45 32.3M
2022-06-29 5.55 5.58 5.44 5.44 68.0M
2022-06-28 5.56 5.60 5.53 5.60 43.2M
2022-06-27 5.55 5.59 5.52 5.56 41.7M
2022-06-24 5.56 5.59 5.51 5.54 50.0M
2022-06-23 5.54 5.57 5.47 5.55 38.6M
2022-06-22 5.59 5.62 5.52 5.53 45.4M
2022-06-21 5.61 5.70 5.56 5.59 57.0M
2022-06-20 5.61 5.65 5.56 5.62 41.1M
2022-06-17 5.67 5.67 5.55 5.65 68.3M
2022-06-16 5.80 5.93 5.71 5.71 65.6M
2022-06-15 5.82 5.92 5.77 5.81 77.1M
2022-06-14 5.70 5.82 5.59 5.82 57.8M
2022-06-13 5.85 5.87 5.69 5.76 60.7M
2022-06-10 5.82 5.91 5.79 5.90 50.3M
2022-06-09 5.92 5.99 5.84 5.88 49.1M
2022-06-08 5.90 5.96 5.80 5.92 50.9M
2022-06-07 5.84 5.93 5.78 5.88 57.2M
2022-06-06 5.80 5.89 5.74 5.84 47.0M
2022-06-02 5.73 5.83 5.70 5.80 47.1M
2022-06-01 5.74 5.76 5.69 5.74 35.9M
2022-05-31 5.72 5.78 5.69 5.78 37.6M
2022-05-30 5.79 5.81 5.70 5.74 38.1M
2022-05-27 5.82 5.85 5.65 5.73 55.8M
2022-05-26 5.57 5.77 5.51 5.74 62.9M
2022-05-25 5.48 5.56 5.47 5.55 28.3M
2022-05-24 5.70 5.72 5.50 5.50 57.7M
2022-05-23 5.62 5.82 5.60 5.74 68.1M
2022-05-20 5.48 5.63 5.46 5.62 77.2M
2022-05-19 5.44 5.44 5.34 5.44 38.8M
2022-05-18 5.50 5.52 5.44 5.45 37.3M
2022-05-17 5.54 5.55 5.43 5.50 44.8M
2022-05-16 5.54 5.59 5.48 5.56 38.4M
2022-05-13 5.51 5.55 5.45 5.50 31.5M
2022-05-12 5.55 5.60 5.45 5.52 35.0M
2022-05-11 5.51 5.72 5.51 5.59 52.4M
2022-05-10 5.47 5.55 5.31 5.52 48.8M
2022-05-09 5.59 5.65 5.52 5.58 22.6M
2022-05-06 5.77 5.79 5.58 5.60 46.1M
2022-05-05 5.89 5.99 5.86 5.94 38.1M
2022-04-29 5.75 6.00 5.72 5.95 64.7M
2022-04-28 5.81 5.89 5.62 5.71 53.3M
2022-04-27 5.70 5.90 5.43 5.88 58.7M
2022-04-26 6.19 6.25 5.70 5.73 76.9M
2022-04-25 6.50 6.50 6.20 6.20 75.6M
2022-04-22 6.55 6.72 6.45 6.69 51.4M
2022-04-21 6.90 6.91 6.56 6.57 65.1M
2022-04-20 7.11 7.16 6.85 6.90 74.7M
2022-04-19 7.02 7.22 6.92 7.16 74.0M
2022-04-18 7.15 7.18 6.96 6.99 61.7M
2022-04-15 7.00 7.36 6.95 7.15 119.7M
2022-04-14 6.90 7.07 6.85 7.05 64.7M
2022-04-13 6.83 6.99 6.74 6.90 65.9M
2022-04-12 6.78 6.90 6.75 6.84 56.9M
2022-04-11 7.01 7.05 6.78 6.83 72.6M
2022-04-08 6.90 7.13 6.82 7.08 91.6M
2022-04-07 7.10 7.18 6.87 6.90 120.2M
2022-04-06 6.82 7.23 6.80 7.15 122.9M
2022-04-01 6.69 6.87 6.60 6.84 63.7M
2022-03-31 6.60 6.73 6.59 6.70 55.3M
2022-03-30 6.59 6.65 6.55 6.62 44.9M
2022-03-29 6.57 6.75 6.47 6.59 54.5M
2022-03-28 6.50 6.63 6.34 6.60 48.5M
2022-03-25 6.64 6.68 6.55 6.57 43.4M
2022-03-24 6.80 6.82 6.65 6.68 44.2M
2022-03-23 6.72 6.78 6.66 6.72 50.3M
2022-03-22 6.62 6.91 6.59 6.80 68.4M
2022-03-21 6.82 6.85 6.54 6.67 82.0M
2022-03-18 6.70 6.82 6.61 6.78 53.8M
2022-03-17 6.66 6.87 6.63 6.70 69.2M
2022-03-16 6.52 6.70 6.18 6.61 81.4M
2022-03-15 6.91 6.95 6.38 6.39 109.2M
2022-03-14 7.14 7.30 6.97 6.98 81.6M
2022-03-11 7.05 7.27 6.74 7.24 103.0M
2022-03-10 7.05 7.27 7.05 7.14 99.8M
2022-03-09 7.48 7.49 7.07 7.19 201.5M
2022-03-08 8.11 8.20 7.58 7.85 297.9M
2022-03-07 7.65 7.83 7.48 7.70 174.5M
2022-03-04 7.52 7.62 7.30 7.47 98.4M
2022-03-03 7.38 7.54 7.37 7.50 88.8M
2022-03-02 7.39 7.50 7.34 7.38 51.3M
2022-03-01 7.33 7.43 7.28 7.40 64.1M
2022-02-28 7.25 7.34 7.20 7.31 48.3M
2022-02-25 7.12 7.40 7.12 7.25 88.5M
2022-02-24 7.30 7.30 7.02 7.10 88.5M
2022-02-23 7.41 7.43 7.26 7.30 72.6M
2022-02-22 7.49 7.63 7.27 7.41 82.0M
2022-02-21 7.45 7.52 7.37 7.50 66.2M
2022-02-18 7.21 7.46 7.20 7.45 102.5M
2022-02-17 7.28 7.45 7.27 7.28 48.8M
2022-02-16 7.27 7.41 7.24 7.34 56.5M
2022-02-15 7.25 7.27 7.12 7.17 52.1M
2022-02-14 7.35 7.44 7.23 7.30 66.3M
2022-02-11 7.33 7.54 7.33 7.34 68.5M
2022-02-10 7.29 7.45 7.21 7.41 66.5M
2022-02-09 7.27 7.43 7.18 7.34 81.1M
2022-02-08 7.08 7.33 7.01 7.30 103.5M
2022-02-07 6.84 7.04 6.78 7.03 78.2M
2022-01-28 7.02 7.05 6.40 6.79 97.8M
2022-01-27 7.05 7.11 6.96 7.00 59.3M
2022-01-26 7.08 7.18 6.97 7.07 68.1M
2022-01-25 7.29 7.31 7.01 7.01 108.1M
2022-01-24 7.37 7.52 7.20 7.33 78.4M
2022-01-21 7.55 7.62 7.40 7.45 117.9M
2022-01-20 7.45 7.99 7.41 7.77 237.6M
2022-01-19 7.18 7.58 7.18 7.43 161.4M
2022-01-18 7.10 7.18 7.05 7.17 51.0M
2022-01-17 7.05 7.12 7.01 7.11 53.1M
2022-01-14 7.24 7.24 7.03 7.08 104.0M
2022-01-13 7.38 7.43 7.25 7.27 111.5M
2022-01-12 7.65 7.66 7.30 7.48 137.9M
2022-01-11 7.36 7.68 7.33 7.65 164.4M
2022-01-10 7.39 7.46 7.26 7.35 72.9M
2022-01-07 7.13 7.43 7.12 7.34 140.9M
2022-01-06 7.07 7.20 7.02 7.15 59.0M
2022-01-05 7.17 7.19 7.03 7.07 54.8M
2022-01-04 7.05 7.22 6.99 7.16 78.2M