Tangshan Jidong Equip A (000856)

000856
🏛️ China →
10.77
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.83 10.86 10.80 10.82 260.3K
09:35 10.82 10.85 10.76 10.76 182.1K
09:40 10.75 10.78 10.74 10.75 213.0K
09:45 10.75 10.77 10.73 10.74 218.5K
09:50 10.75 10.75 10.70 10.70 188.4K
09:55 10.70 10.71 10.66 10.67 443.0K
10:00 10.67 10.71 10.64 10.70 216.4K
10:05 10.69 10.73 10.69 10.72 64.1K
10:10 10.73 10.73 10.71 10.72 80.9K
10:15 10.72 10.73 10.71 10.71 58.0K
10:20 10.71 10.75 10.71 10.71 96.7K
10:25 10.71 10.76 10.71 10.76 61.5K
10:30 10.75 10.80 10.75 10.77 107.8K
10:35 10.77 10.80 10.77 10.80 146.4K
10:40 10.79 10.79 10.75 10.78 111.0K
10:45 10.78 10.79 10.77 10.79 64.8K
10:50 10.79 10.81 10.77 10.79 91.5K
10:55 10.79 10.80 10.77 10.79 82.8K
11:00 10.78 10.79 10.76 10.77 35.3K
11:05 10.77 10.78 10.73 10.73 31.2K
11:10 10.73 10.74 10.73 10.73 30.7K
11:15 10.72 10.75 10.72 10.73 29.6K
11:20 10.72 10.76 10.72 10.76 11.5K
11:25 10.75 10.76 10.73 10.73 28.9K
13:00 10.73 10.73 10.71 10.71 63.5K
13:05 10.70 10.75 10.70 10.74 98.0K
13:10 10.74 10.74 10.72 10.74 66.4K
13:15 10.74 10.74 10.71 10.72 37.6K
13:20 10.72 10.75 10.71 10.75 32.8K
13:25 10.76 10.76 10.72 10.72 16.9K
13:30 10.73 10.73 10.71 10.72 22.7K
13:35 10.71 10.72 10.70 10.71 86.1K
13:40 10.71 10.71 10.68 10.68 94.8K
13:45 10.68 10.71 10.68 10.70 89.5K
13:50 10.69 10.72 10.69 10.71 61.0K
13:55 10.71 10.72 10.69 10.70 47.2K
14:00 10.70 10.71 10.68 10.69 45.7K
14:05 10.69 10.70 10.66 10.70 165.2K
14:10 10.69 10.71 10.68 10.70 39.8K
14:15 10.70 10.70 10.68 10.69 51.0K
14:20 10.72 10.72 10.66 10.72 255.4K
14:25 10.71 10.74 10.70 10.73 102.3K
14:30 10.74 10.76 10.73 10.75 40.6K
14:35 10.74 10.75 10.72 10.72 102.4K
14:40 10.72 10.73 10.70 10.72 138.2K
14:45 10.71 10.72 10.70 10.71 125.0K
14:50 10.72 10.75 10.71 10.73 112.9K
14:55 10.73 10.74 10.73 10.74 47.9K
15:40 10.75 10.75 10.75 10.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 10.75 10.96 10.75 10.77 4.4M
2025-09-29 10.64 10.85 10.47 10.72 5.0M
2025-09-26 10.86 10.88 10.62 10.71 3.5M
2025-09-25 10.87 10.95 10.75 10.75 4.7M
2025-09-24 10.51 11.07 10.51 10.87 7.1M
2025-09-23 10.76 10.77 10.21 10.60 6.9M
2025-09-22 10.83 10.86 10.64 10.75 4.8M
2025-09-19 11.06 11.13 10.76 10.81 6.4M
2025-09-18 11.29 11.33 10.93 11.08 7.5M
2025-09-17 11.37 11.42 11.26 11.31 5.4M
2025-09-16 11.19 11.35 11.13 11.35 5.4M
2025-09-15 11.26 11.30 11.15 11.17 4.3M
2025-09-12 11.37 11.38 11.27 11.30 4.7M
2025-09-11 11.22 11.31 11.10 11.31 5.7M
2025-09-10 11.18 11.27 11.15 11.24 4.3M
2025-09-09 11.25 11.30 11.12 11.18 5.0M
2025-09-08 11.16 11.33 11.16 11.28 5.2M
2025-09-05 10.99 11.19 10.75 11.18 7.0M
2025-09-04 10.93 11.20 10.77 10.94 8.5M
2025-09-03 11.52 11.52 10.95 10.95 8.3M
2025-09-02 11.46 11.66 11.20 11.52 9.5M
2025-09-01 11.22 11.49 11.22 11.44 6.5M
2025-08-29 11.42 11.52 11.18 11.28 7.8M
2025-08-28 11.79 11.79 10.95 11.45 17.1M
2025-08-27 12.30 12.33 11.71 11.71 20.8M
2025-08-26 12.13 12.48 12.00 12.38 23.8M
2025-08-25 12.19 12.19 11.98 12.07 11.5M
2025-08-22 12.10 12.10 11.95 12.10 9.8M
2025-08-21 12.26 12.26 12.01 12.10 12.6M
2025-08-20 12.27 12.29 12.10 12.22 12.7M
2025-08-19 12.00 12.52 11.96 12.32 22.5M
2025-08-18 11.87 12.18 11.82 12.10 16.6M
2025-08-15 11.78 11.95 11.65 11.87 13.8M
2025-08-14 12.48 12.49 11.83 11.85 22.2M
2025-08-13 12.36 12.70 12.30 12.37 26.3M
2025-08-12 11.95 13.15 11.86 12.42 39.9M
2025-08-11 12.00 12.06 11.90 11.95 10.3M
2025-08-08 11.90 12.07 11.79 12.01 12.0M
2025-08-07 12.22 12.29 11.84 11.96 16.7M
2025-08-06 11.84 12.22 11.74 12.21 23.5M
2025-08-05 11.82 11.87 11.72 11.83 11.6M
2025-08-04 11.46 11.85 11.30 11.82 17.2M
2025-08-01 11.41 11.51 11.36 11.51 8.2M
2025-07-31 11.57 11.70 11.39 11.46 11.3M
2025-07-30 11.66 11.70 11.50 11.59 10.7M
2025-07-29 11.85 11.87 11.42 11.70 17.2M
2025-07-28 11.78 11.86 11.72 11.81 13.7M
2025-07-25 12.15 12.19 11.70 11.80 25.4M
2025-07-24 11.98 12.31 11.92 12.19 31.3M
2025-07-23 12.99 13.29 12.11 12.18 72.9M
2025-07-22 11.48 12.63 11.38 12.63 46.8M
2025-07-21 11.00 11.68 11.00 11.48 34.7M
2025-07-18 10.93 11.00 10.79 10.83 8.3M
2025-07-17 10.86 10.97 10.86 10.94 7.1M
2025-07-16 11.14 11.14 10.87 10.90 11.0M
2025-07-15 11.10 11.35 11.00 11.01 16.3M
2025-07-14 10.93 11.32 10.86 11.21 22.2M
2025-07-11 10.75 10.92 10.68 10.91 11.0M
2025-07-10 10.78 10.85 10.64 10.78 12.4M
2025-07-09 10.94 11.12 10.80 10.80 17.9M
2025-07-08 10.85 10.90 10.80 10.90 11.4M
2025-07-07 10.85 10.97 10.75 10.90 10.6M
2025-07-04 11.12 11.18 10.86 10.92 16.3M
2025-07-03 11.15 11.25 11.05 11.12 19.5M
2025-07-02 11.60 11.62 11.15 11.28 42.3M
2025-07-01 10.90 11.96 10.82 11.96 45.4M
2025-06-30 10.73 10.97 10.63 10.87 11.9M
2025-06-27 10.58 10.76 10.57 10.70 9.2M
2025-06-26 10.53 10.95 10.52 10.62 19.8M
2025-06-25 10.40 10.55 10.36 10.50 11.3M
2025-06-24 10.32 10.49 10.22 10.37 14.9M
2025-06-23 10.10 10.50 9.90 10.32 15.6M
2025-06-20 10.00 10.10 9.86 9.97 5.3M
2025-06-19 10.26 10.30 9.98 10.02 7.5M
2025-06-18 10.13 10.28 10.06 10.23 5.2M
2025-06-17 10.28 10.36 10.10 10.19 5.9M
2025-06-16 10.20 10.42 10.14 10.24 6.9M
2025-06-13 10.30 10.31 10.10 10.14 5.7M
2025-06-12 10.30 10.39 10.21 10.31 7.0M
2025-06-11 10.21 10.36 10.21 10.28 5.3M
2025-06-10 10.56 10.59 10.05 10.23 10.7M
2025-06-09 10.50 10.57 10.43 10.56 7.5M
2025-06-06 10.34 10.40 10.23 10.39 5.6M
2025-06-05 10.33 10.37 10.19 10.36 6.5M
2025-06-04 10.36 10.48 10.26 10.33 6.8M
2025-06-03 10.15 10.34 10.15 10.23 5.3M
2025-05-30 10.55 10.56 10.10 10.15 9.4M
2025-05-29 10.36 10.60 10.33 10.49 8.9M
2025-05-28 10.53 10.65 10.29 10.34 6.9M
2025-05-27 10.52 10.60 10.34 10.47 6.8M
2025-05-26 10.41 10.55 10.39 10.54 7.9M
2025-05-23 10.88 10.89 10.40 10.40 11.8M
2025-05-22 11.01 11.13 10.71 10.77 12.5M
2025-05-21 11.20 11.34 10.96 10.99 17.2M
2025-05-20 11.16 11.21 11.00 11.21 11.5M
2025-05-19 11.02 11.20 10.85 11.19 14.7M
2025-05-16 11.01 11.25 10.99 11.04 13.9M
2025-05-15 11.41 11.57 11.10 11.12 17.9M
2025-05-14 11.55 11.66 11.30 11.40 24.4M
2025-05-13 12.00 12.04 11.49 11.69 31.9M
2025-05-12 11.61 12.48 11.28 11.92 47.5M
2025-05-09 11.39 12.50 11.28 12.09 71.1M
2025-05-08 10.42 11.39 10.35 11.39 9.6M
2025-05-07 10.49 10.51 10.24 10.35 9.1M
2025-05-06 10.16 10.45 10.05 10.36 9.7M
2025-04-30 9.70 10.02 9.70 9.96 7.2M
2025-04-29 9.61 9.84 9.59 9.73 6.4M
2025-04-28 9.70 9.79 9.52 9.60 5.6M
2025-04-25 9.82 9.89 9.63 9.70 7.9M
2025-04-24 10.16 10.25 9.74 9.79 9.6M
2025-04-23 9.89 10.47 9.89 10.15 13.3M
2025-04-22 10.08 10.08 9.86 9.89 5.5M
2025-04-21 9.89 10.04 9.68 10.02 7.7M
2025-04-18 9.82 9.89 9.70 9.80 5.4M
2025-04-17 9.66 9.93 9.65 9.79 7.4M
2025-04-16 9.95 9.95 9.53 9.68 8.2M
2025-04-15 9.92 10.04 9.85 9.95 7.8M
2025-04-14 9.87 10.05 9.86 9.91 8.0M
2025-04-11 9.51 9.89 9.51 9.73 9.5M
2025-04-10 9.43 9.81 9.43 9.62 13.3M
2025-04-09 8.70 9.40 8.06 9.30 19.2M
2025-04-08 9.25 9.51 8.69 8.92 18.4M
2025-04-07 10.09 10.20 9.65 9.65 6.2M
2025-04-03 10.88 10.95 10.64 10.72 6.3M
2025-04-02 10.80 10.96 10.71 10.88 6.7M
2025-04-01 10.95 11.09 10.80 10.81 7.3M
2025-03-31 11.04 11.07 10.52 10.87 10.0M
2025-03-28 11.08 11.30 10.93 10.93 8.3M
2025-03-27 11.22 11.31 11.02 11.12 9.5M
2025-03-26 11.10 11.36 11.04 11.22 9.8M
2025-03-25 11.24 11.32 11.00 11.10 11.2M
2025-03-24 11.77 11.78 10.90 11.24 16.3M
2025-03-21 11.95 11.98 11.64 11.67 14.7M
2025-03-20 11.99 12.20 11.88 12.07 18.2M
2025-03-19 12.00 12.07 11.87 11.94 13.0M
2025-03-18 12.22 12.23 11.98 12.02 16.3M
2025-03-17 12.10 12.50 11.95 12.25 24.2M
2025-03-14 12.40 12.47 11.60 12.16 30.0M
2025-03-13 12.39 13.17 12.30 12.66 31.2M
2025-03-12 12.43 12.47 12.28 12.35 16.4M
2025-03-11 12.43 12.59 12.15 12.33 18.5M
2025-03-10 12.50 12.74 12.31 12.65 19.3M
2025-03-07 13.18 13.23 12.45 12.62 36.4M
2025-03-06 12.95 13.90 12.69 13.50 49.6M
2025-03-05 12.50 12.95 12.45 12.87 35.4M
2025-03-04 12.20 12.60 12.13 12.49 20.6M
2025-03-03 12.80 12.81 12.12 12.32 26.7M
2025-02-28 12.65 13.15 12.44 12.76 33.9M
2025-02-27 13.25 13.46 12.60 12.82 43.5M
2025-02-26 13.65 14.22 13.37 13.53 48.9M
2025-02-25 13.52 14.69 13.24 13.66 56.6M
2025-02-24 14.89 15.51 14.18 14.24 63.1M
2025-02-21 16.50 17.66 15.17 15.75 99.8M
2025-02-20 14.89 16.86 14.89 16.86 73.4M
2025-02-19 14.26 15.33 14.00 15.33 104.1M
2025-02-18 13.47 13.94 13.35 13.94 24.6M
2025-02-17 11.00 12.67 10.83 12.67 64.0M
2025-02-14 11.53 12.53 11.52 11.52 67.8M
2025-02-13 12.80 13.90 12.50 12.80 94.2M
2025-02-12 11.45 12.65 10.88 12.65 81.0M
2025-02-11 11.87 12.64 11.27 11.50 95.6M
2025-02-10 10.78 11.87 10.50 11.87 69.2M
2025-02-07 10.40 11.78 10.40 10.79 84.2M
2025-02-06 10.31 12.57 10.31 11.23 104.4M
2025-02-05 11.46 11.70 11.46 11.46 35.7M
2025-01-27 11.57 12.73 10.41 12.73 103.7M
2025-01-24 10.40 11.57 10.39 11.57 20.0M
2025-01-23 9.77 10.52 8.80 10.52 79.0M
2025-01-22 9.56 9.56 9.06 9.56 49.0M
2025-01-21 8.69 8.69 8.69 8.69 12.4M
2025-01-20 7.22 7.90 7.16 7.90 12.3M
2025-01-17 7.07 7.37 6.98 7.18 6.9M
2025-01-16 7.04 7.20 6.91 7.07 4.2M
2025-01-15 7.03 7.09 6.96 7.03 3.2M
2025-01-14 6.71 7.03 6.71 7.03 5.5M
2025-01-13 6.48 6.73 6.36 6.71 4.4M
2025-01-10 6.80 6.85 6.56 6.57 3.4M
2025-01-09 6.78 6.86 6.74 6.80 4.1M
2025-01-08 6.81 6.95 6.58 6.79 5.5M
2025-01-07 6.70 6.91 6.60 6.90 6.7M
2025-01-06 6.55 6.96 6.16 6.70 11.0M
2025-01-03 6.92 6.92 6.44 6.46 6.2M
2025-01-02 6.86 7.16 6.77 6.85 7.8M