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
2023-12-29 3.72 3.74 3.71 3.73 15.4M
2023-12-28 3.69 3.74 3.68 3.73 22.4M
2023-12-27 3.70 3.72 3.65 3.68 16.4M
2023-12-26 3.69 3.74 3.68 3.71 12.3M
2023-12-25 3.71 3.72 3.67 3.70 13.3M
2023-12-22 3.70 3.73 3.66 3.71 20.6M
2023-12-21 3.69 3.70 3.64 3.69 20.1M
2023-12-20 3.71 3.77 3.70 3.70 16.0M
2023-12-19 3.74 3.74 3.69 3.71 18.1M
2023-12-18 3.75 3.78 3.72 3.74 14.1M
2023-12-15 3.78 3.82 3.76 3.76 12.5M
2023-12-14 3.79 3.81 3.78 3.78 11.2M
2023-12-13 3.82 3.84 3.78 3.78 11.9M
2023-12-12 3.85 3.85 3.79 3.84 18.7M
2023-12-11 3.84 3.87 3.74 3.86 26.9M
2023-12-08 3.83 3.90 3.82 3.84 27.7M
2023-12-07 3.82 3.86 3.78 3.83 21.0M
2023-12-06 3.79 3.84 3.77 3.82 14.3M
2023-12-05 3.87 3.87 3.79 3.79 15.9M
2023-12-04 3.87 3.88 3.84 3.87 15.6M
2023-12-01 3.86 3.88 3.84 3.87 12.3M
2023-11-30 3.91 3.91 3.85 3.86 13.4M
2023-11-29 3.91 3.94 3.89 3.89 26.8M
2023-11-28 3.90 3.93 3.84 3.92 21.5M
2023-11-27 3.91 3.92 3.86 3.89 18.8M
2023-11-24 3.90 3.93 3.89 3.93 19.6M
2023-11-23 3.85 3.91 3.85 3.90 17.1M
2023-11-22 3.89 3.91 3.85 3.85 15.1M
2023-11-21 3.90 3.94 3.88 3.89 18.8M
2023-11-20 3.85 3.89 3.84 3.89 16.2M
2023-11-17 3.88 3.89 3.83 3.84 14.5M
2023-11-16 3.90 3.91 3.87 3.89 16.3M
2023-11-15 3.88 3.92 3.85 3.91 25.1M
2023-11-14 3.89 3.89 3.82 3.85 17.7M
2023-11-13 3.82 3.89 3.82 3.88 24.4M
2023-11-10 3.81 3.83 3.77 3.81 16.3M
2023-11-09 3.80 3.85 3.80 3.82 17.7M
2023-11-08 3.84 3.85 3.77 3.81 25.9M
2023-11-07 3.88 3.89 3.84 3.85 18.8M
2023-11-06 3.90 3.93 3.85 3.88 23.3M
2023-11-03 3.94 3.96 3.88 3.89 17.2M
2023-11-02 3.95 3.97 3.92 3.93 13.8M
2023-11-01 3.93 3.97 3.91 3.96 20.4M
2023-10-31 3.92 3.94 3.87 3.91 14.1M
2023-10-30 3.91 3.96 3.90 3.92 15.9M
2023-10-27 3.84 3.93 3.84 3.91 17.7M
2023-10-26 3.81 3.86 3.81 3.85 19.2M
2023-10-25 3.76 3.85 3.76 3.83 28.9M
2023-10-24 3.74 3.78 3.67 3.71 26.6M
2023-10-23 3.84 3.85 3.71 3.72 18.6M
2023-10-20 3.84 3.88 3.81 3.83 15.7M
2023-10-19 3.92 3.93 3.84 3.85 22.3M
2023-10-18 3.98 3.99 3.93 3.93 15.5M
2023-10-17 4.00 4.02 3.98 3.99 10.7M
2023-10-16 4.00 4.01 3.96 3.99 12.8M
2023-10-13 4.01 4.01 3.98 4.00 10.8M
2023-10-12 3.96 4.03 3.95 4.02 18.8M
2023-10-11 3.99 3.99 3.94 3.94 17.6M
2023-10-10 4.01 4.03 3.96 3.97 17.0M
2023-10-09 4.02 4.04 3.99 4.01 18.9M
2023-09-28 4.03 4.05 4.02 4.04 13.9M
2023-09-27 4.08 4.10 4.03 4.03 19.2M
2023-09-26 4.10 4.12 4.08 4.08 12.9M
2023-09-25 4.11 4.14 4.09 4.10 16.8M
2023-09-22 4.12 4.15 4.10 4.12 19.6M
2023-09-21 4.14 4.16 4.13 4.13 20.7M
2023-09-20 4.17 4.19 4.14 4.15 13.7M
2023-09-19 4.13 4.18 4.13 4.17 22.2M
2023-09-18 4.12 4.15 4.09 4.14 26.7M
2023-09-15 4.14 4.15 4.10 4.12 17.9M
2023-09-14 4.08 4.13 4.06 4.12 26.8M
2023-09-13 4.08 4.11 4.06 4.07 16.7M
2023-09-12 4.10 4.10 4.06 4.07 14.2M
2023-09-11 4.08 4.11 4.06 4.09 21.8M
2023-09-08 4.04 4.08 4.03 4.06 19.7M
2023-09-07 4.09 4.11 4.05 4.05 19.4M
2023-09-06 4.15 4.15 4.08 4.10 19.6M
2023-09-05 4.16 4.17 4.11 4.15 24.6M
2023-09-04 4.07 4.18 4.05 4.16 40.0M
2023-09-01 3.96 4.06 3.95 4.04 31.2M
2023-08-31 3.96 3.99 3.92 3.94 21.2M
2023-08-30 4.03 4.05 3.96 3.96 30.2M
2023-08-29 4.07 4.12 4.01 4.02 41.2M
2023-08-28 4.17 4.20 4.07 4.08 38.8M
2023-08-25 3.98 4.05 3.94 4.00 21.9M
2023-08-24 4.05 4.09 3.98 3.99 18.0M
2023-08-23 4.10 4.10 4.03 4.04 13.9M
2023-08-22 4.06 4.11 4.03 4.08 19.2M
2023-08-21 4.13 4.16 4.06 4.06 18.7M
2023-08-18 4.14 4.19 4.12 4.13 23.8M
2023-08-17 4.15 4.15 4.10 4.14 22.3M
2023-08-16 4.16 4.19 4.13 4.16 13.2M
2023-08-15 4.19 4.20 4.13 4.17 17.6M
2023-08-14 4.14 4.19 4.10 4.17 17.7M
2023-08-11 4.24 4.25 4.15 4.16 19.7M
2023-08-10 4.23 4.27 4.22 4.24 12.3M
2023-08-09 4.26 4.27 4.22 4.24 14.5M
2023-08-08 4.29 4.30 4.23 4.27 21.2M
2023-08-07 4.33 4.33 4.27 4.28 28.8M
2023-08-04 4.37 4.42 4.34 4.35 26.9M
2023-08-03 4.34 4.37 4.30 4.37 30.0M
2023-08-02 4.34 4.37 4.32 4.36 28.9M
2023-08-01 4.31 4.40 4.29 4.37 43.4M
2023-07-31 4.32 4.37 4.28 4.30 40.9M
2023-07-28 4.20 4.31 4.19 4.31 47.4M
2023-07-27 4.15 4.26 4.14 4.22 44.9M
2023-07-26 4.09 4.18 4.09 4.17 29.6M
2023-07-25 4.02 4.10 4.02 4.09 25.4M
2023-07-24 4.01 4.02 3.99 4.01 10.9M
2023-07-21 3.98 4.02 3.97 3.99 11.6M
2023-07-20 3.99 4.00 3.97 3.99 17.1M
2023-07-19 3.97 3.99 3.95 3.98 10.4M
2023-07-18 3.96 3.97 3.93 3.97 9.9M
2023-07-17 3.95 3.96 3.93 3.95 9.5M
2023-07-14 3.97 3.98 3.95 3.97 11.7M
2023-07-13 3.93 3.98 3.93 3.97 15.3M
2023-07-12 3.95 3.95 3.92 3.92 11.2M
2023-07-11 3.94 3.95 3.92 3.95 8.5M
2023-07-10 3.95 3.96 3.92 3.93 9.3M
2023-07-07 3.91 3.95 3.89 3.95 15.7M
2023-07-06 3.95 3.95 3.90 3.91 11.4M
2023-07-05 3.91 3.95 3.90 3.94 15.2M
2023-07-04 3.93 3.93 3.90 3.91 12.7M
2023-07-03 3.88 3.93 3.88 3.93 17.1M
2023-06-30 3.84 3.89 3.84 3.87 10.9M
2023-06-29 3.88 3.88 3.84 3.84 9.7M
2023-06-28 3.89 3.89 3.84 3.88 13.3M
2023-06-27 3.84 3.89 3.83 3.88 14.9M
2023-06-26 3.88 3.88 3.82 3.83 20.1M
2023-06-21 3.94 3.94 3.89 3.89 15.1M
2023-06-20 3.94 3.95 3.92 3.93 10.1M
2023-06-19 3.99 3.99 3.94 3.94 13.3M
2023-06-16 3.95 3.99 3.95 3.99 13.5M
2023-06-15 3.93 3.96 3.92 3.95 12.5M
2023-06-14 3.94 3.96 3.92 3.94 12.3M
2023-06-13 3.93 3.95 3.92 3.94 10.2M
2023-06-12 3.95 3.95 3.91 3.93 18.7M
2023-06-09 3.94 3.97 3.92 3.94 21.0M
2023-06-08 3.93 3.96 3.91 3.95 14.9M
2023-06-07 3.98 3.98 3.92 3.94 14.9M
2023-06-06 4.05 4.06 3.95 3.95 23.3M
2023-06-05 4.04 4.10 4.04 4.06 14.5M
2023-06-02 4.01 4.06 4.01 4.04 20.5M
2023-06-01 3.97 4.04 3.97 4.01 15.1M
2023-05-31 4.01 4.04 3.97 3.98 19.0M
2023-05-30 4.03 4.05 3.97 4.04 14.6M
2023-05-29 3.99 4.04 3.99 4.03 15.2M
2023-05-26 3.94 4.00 3.91 3.99 16.0M
2023-05-25 3.93 3.96 3.91 3.94 20.6M
2023-05-24 3.98 3.99 3.93 3.93 19.2M
2023-05-23 4.04 4.04 3.99 3.99 12.0M
2023-05-22 4.02 4.06 4.01 4.03 12.7M
2023-05-19 4.08 4.09 4.02 4.03 15.4M
2023-05-18 4.11 4.13 4.07 4.08 13.4M
2023-05-17 4.11 4.14 4.07 4.11 13.5M
2023-05-16 4.15 4.16 4.11 4.11 15.8M
2023-05-15 4.14 4.16 4.07 4.15 17.4M
2023-05-12 4.18 4.19 4.11 4.13 21.4M
2023-05-11 4.17 4.22 4.16 4.19 18.7M
2023-05-10 4.18 4.22 4.15 4.17 26.3M
2023-05-09 4.15 4.27 4.14 4.18 47.3M
2023-05-08 4.05 4.16 4.03 4.14 36.2M
2023-05-05 4.05 4.08 4.00 4.03 20.1M
2023-05-04 3.98 4.06 3.96 4.05 34.7M
2023-04-28 3.95 4.01 3.93 4.00 22.5M
2023-04-27 3.96 3.96 3.92 3.94 24.7M
2023-04-26 3.94 3.98 3.92 3.95 31.6M
2023-04-25 4.03 4.06 3.92 3.95 44.2M
2023-04-24 4.26 4.26 4.00 4.02 94.8M
2023-04-21 4.42 4.44 4.33 4.33 23.5M
2023-04-20 4.45 4.45 4.37 4.42 24.8M
2023-04-19 4.49 4.51 4.45 4.45 19.7M
2023-04-18 4.50 4.50 4.45 4.47 22.2M
2023-04-17 4.45 4.51 4.37 4.50 37.6M
2023-04-14 4.44 4.47 4.43 4.45 18.0M
2023-04-13 4.47 4.48 4.40 4.43 32.4M
2023-04-12 4.39 4.49 4.39 4.49 62.6M
2023-04-11 4.35 4.39 4.30 4.39 19.9M
2023-04-10 4.35 4.36 4.33 4.35 14.4M
2023-04-07 4.34 4.36 4.32 4.35 16.1M
2023-04-06 4.36 4.37 4.32 4.33 16.7M
2023-04-04 4.35 4.38 4.32 4.36 25.4M
2023-04-03 4.32 4.35 4.31 4.34 22.0M
2023-03-31 4.32 4.35 4.30 4.34 20.8M
2023-03-30 4.26 4.32 4.23 4.31 25.2M
2023-03-29 4.33 4.34 4.25 4.25 26.9M
2023-03-28 4.35 4.37 4.31 4.32 23.4M
2023-03-27 4.42 4.43 4.32 4.34 33.2M
2023-03-24 4.45 4.46 4.40 4.41 31.2M
2023-03-23 4.47 4.47 4.43 4.45 21.6M
2023-03-22 4.48 4.49 4.45 4.47 22.0M
2023-03-21 4.52 4.53 4.44 4.47 30.0M
2023-03-20 4.60 4.61 4.50 4.50 32.6M
2023-03-17 4.59 4.65 4.58 4.60 23.3M
2023-03-16 4.70 4.70 4.57 4.57 31.8M
2023-03-15 4.61 4.73 4.60 4.72 31.5M
2023-03-14 4.64 4.68 4.57 4.58 24.9M
2023-03-13 4.65 4.70 4.60 4.66 31.1M
2023-03-10 4.76 4.76 4.65 4.65 24.2M
2023-03-09 4.81 4.81 4.75 4.76 15.2M
2023-03-08 4.79 4.83 4.75 4.80 21.2M
2023-03-07 4.80 4.87 4.77 4.77 32.0M
2023-03-06 4.86 4.89 4.80 4.83 31.1M
2023-03-03 4.84 4.87 4.80 4.85 26.1M
2023-03-02 4.79 4.87 4.76 4.84 42.0M
2023-03-01 4.78 4.81 4.76 4.80 19.6M
2023-02-28 4.79 4.79 4.74 4.78 24.7M
2023-02-27 4.80 4.85 4.75 4.77 31.3M
2023-02-24 4.78 4.84 4.78 4.83 26.7M
2023-02-23 4.83 4.85 4.78 4.81 31.0M
2023-02-22 4.74 4.86 4.73 4.84 48.0M
2023-02-21 4.70 4.82 4.68 4.79 55.7M
2023-02-20 4.59 4.70 4.58 4.68 39.4M
2023-02-17 4.55 4.62 4.55 4.58 20.0M
2023-02-16 4.61 4.65 4.51 4.55 26.4M
2023-02-15 4.65 4.66 4.60 4.61 18.0M
2023-02-14 4.59 4.66 4.57 4.65 32.3M
2023-02-13 4.56 4.58 4.53 4.57 18.2M
2023-02-10 4.53 4.56 4.51 4.53 13.8M
2023-02-09 4.53 4.56 4.51 4.56 16.8M
2023-02-08 4.58 4.58 4.51 4.51 12.7M
2023-02-07 4.55 4.58 4.52 4.58 19.7M
2023-02-06 4.55 4.55 4.49 4.51 19.1M
2023-02-03 4.61 4.62 4.50 4.55 29.6M
2023-02-02 4.68 4.68 4.60 4.61 25.1M
2023-02-01 4.61 4.68 4.59 4.67 35.9M
2023-01-31 4.55 4.61 4.54 4.59 25.9M
2023-01-30 4.65 4.69 4.59 4.61 40.7M
2023-01-20 4.50 4.57 4.50 4.57 22.1M
2023-01-19 4.45 4.49 4.42 4.49 14.8M
2023-01-18 4.42 4.46 4.40 4.45 19.8M
2023-01-17 4.44 4.44 4.38 4.41 13.1M
2023-01-16 4.36 4.41 4.34 4.39 18.0M
2023-01-13 4.35 4.38 4.32 4.35 14.7M
2023-01-12 4.34 4.36 4.32 4.34 13.3M
2023-01-11 4.33 4.37 4.32 4.35 17.0M
2023-01-10 4.37 4.37 4.31 4.32 15.6M
2023-01-09 4.35 4.40 4.34 4.38 12.8M
2023-01-06 4.36 4.39 4.33 4.35 15.2M
2023-01-05 4.36 4.37 4.34 4.36 13.0M
2023-01-04 4.37 4.37 4.32 4.37 12.7M
2023-01-03 4.32 4.36 4.30 4.35 14.4M