Tianqiao Crane A (002523)

002523
🏛️ China →
3.88
Última Actualización: 2025-09-30
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
2024-12-31 3.32 3.40 3.26 3.27 72.0M
2024-12-30 3.37 3.37 3.25 3.30 60.5M
2024-12-27 3.35 3.49 3.34 3.38 80.0M
2024-12-26 3.27 3.40 3.22 3.32 74.0M
2024-12-25 3.42 3.44 3.20 3.26 85.6M
2024-12-24 3.53 3.57 3.38 3.45 91.3M
2024-12-23 3.82 3.85 3.44 3.48 122.0M
2024-12-20 3.81 3.88 3.74 3.76 109.1M
2024-12-19 3.93 3.97 3.68 3.72 142.2M
2024-12-18 3.89 4.22 3.87 4.00 214.2M
2024-12-17 4.49 4.55 4.30 4.30 140.2M
2024-12-16 4.59 4.98 4.38 4.78 434.6M
2024-12-13 4.10 4.53 4.07 4.53 202.9M
2024-12-12 4.25 4.30 3.96 4.12 237.7M
2024-12-11 4.60 4.80 4.22 4.31 358.6M
2024-12-10 4.62 4.62 4.33 4.62 197.1M
2024-12-09 3.70 4.20 3.70 4.20 129.1M
2024-12-06 4.30 4.30 3.72 3.82 371.4M
2024-12-05 3.55 3.96 3.46 3.96 289.3M
2024-12-04 3.29 3.60 3.25 3.60 236.3M
2024-12-03 3.33 3.37 3.22 3.27 137.5M
2024-12-02 3.12 3.43 3.12 3.34 173.9M
2024-11-29 3.13 3.14 3.04 3.12 46.5M
2024-11-28 3.08 3.17 3.04 3.12 61.3M
2024-11-27 2.99 3.13 2.90 3.08 68.8M
2024-11-26 2.95 3.08 2.92 3.00 58.5M
2024-11-25 2.90 2.98 2.87 2.94 30.7M
2024-11-22 2.97 2.99 2.86 2.87 26.0M
2024-11-21 2.97 2.99 2.93 2.97 23.3M
2024-11-20 2.85 2.96 2.85 2.95 26.4M
2024-11-19 2.82 2.88 2.79 2.87 25.7M
2024-11-18 2.87 2.90 2.79 2.81 33.8M
2024-11-15 2.90 2.93 2.84 2.85 31.0M
2024-11-14 3.01 3.02 2.88 2.90 36.2M
2024-11-13 3.06 3.08 2.95 3.01 47.6M
2024-11-12 3.18 3.19 3.02 3.06 43.4M
2024-11-11 3.14 3.17 3.07 3.15 51.9M
2024-11-08 3.28 3.28 3.12 3.14 62.5M
2024-11-07 3.13 3.26 3.11 3.23 62.3M
2024-11-06 3.09 3.23 3.06 3.15 78.2M
2024-11-05 3.10 3.13 3.04 3.10 62.3M
2024-11-04 2.98 3.07 2.91 3.05 52.8M
2024-11-01 3.04 3.14 2.98 2.99 72.2M
2024-10-31 2.94 3.20 2.94 3.06 100.5M
2024-10-30 2.89 2.95 2.86 2.93 49.4M
2024-10-29 3.06 3.08 2.90 2.91 96.5M
2024-10-28 2.86 3.06 2.81 2.98 124.7M
2024-10-25 2.69 2.80 2.69 2.80 45.3M
2024-10-24 2.66 2.71 2.65 2.70 26.2M
2024-10-23 2.65 2.73 2.64 2.68 41.6M
2024-10-22 2.57 2.65 2.56 2.64 37.2M
2024-10-21 2.59 2.61 2.55 2.58 39.5M
2024-10-18 2.54 2.61 2.52 2.59 33.9M
2024-10-17 2.61 2.62 2.52 2.53 23.6M
2024-10-16 2.51 2.61 2.51 2.59 21.7M
2024-10-15 2.60 2.62 2.55 2.56 23.9M
2024-10-14 2.57 2.61 2.53 2.61 23.8M
2024-10-11 2.65 2.65 2.50 2.52 27.4M
2024-10-10 2.64 2.71 2.58 2.65 33.4M
2024-10-09 2.82 2.82 2.60 2.60 55.9M
2024-10-08 3.00 3.00 2.73 2.84 80.2M
2024-09-30 2.65 2.76 2.54 2.73 73.2M
2024-09-27 2.49 2.55 2.46 2.53 39.2M
2024-09-26 2.35 2.49 2.34 2.47 43.1M
2024-09-25 2.35 2.41 2.34 2.35 33.7M
2024-09-24 2.30 2.33 2.28 2.33 26.8M
2024-09-23 2.27 2.29 2.24 2.29 20.4M
2024-09-20 2.26 2.30 2.22 2.27 26.7M
2024-09-19 2.20 2.26 2.18 2.25 19.8M
2024-09-18 2.17 2.20 2.13 2.20 12.0M
2024-09-13 2.21 2.22 2.16 2.17 10.9M
2024-09-12 2.20 2.23 2.19 2.20 10.6M
2024-09-11 2.22 2.22 2.17 2.19 8.9M
2024-09-10 2.21 2.22 2.16 2.21 8.6M
2024-09-09 2.19 2.22 2.18 2.21 8.4M
2024-09-06 2.24 2.26 2.20 2.21 12.7M
2024-09-05 2.25 2.28 2.23 2.25 10.8M
2024-09-04 2.24 2.27 2.23 2.25 9.9M
2024-09-03 2.25 2.27 2.24 2.25 8.4M
2024-09-02 2.27 2.31 2.25 2.25 14.7M
2024-08-30 2.25 2.29 2.23 2.27 16.2M
2024-08-29 2.21 2.25 2.17 2.24 15.5M
2024-08-28 2.16 2.23 2.15 2.20 16.3M
2024-08-27 2.19 2.21 2.16 2.16 12.2M
2024-08-26 2.17 2.21 2.16 2.18 15.7M
2024-08-23 2.18 2.19 2.13 2.17 12.0M
2024-08-22 2.23 2.23 2.17 2.18 10.3M
2024-08-21 2.21 2.23 2.19 2.21 9.2M
2024-08-20 2.28 2.28 2.20 2.22 12.8M
2024-08-19 2.25 2.28 2.22 2.26 13.4M
2024-08-16 2.30 2.30 2.23 2.24 16.8M
2024-08-15 2.27 2.31 2.25 2.29 9.4M
2024-08-14 2.30 2.31 2.27 2.28 7.2M
2024-08-13 2.25 2.30 2.24 2.30 10.4M
2024-08-12 2.27 2.29 2.25 2.25 9.8M
2024-08-09 2.31 2.32 2.26 2.27 12.1M
2024-08-08 2.31 2.32 2.27 2.30 12.9M
2024-08-07 2.32 2.36 2.31 2.31 12.6M
2024-08-06 2.27 2.32 2.27 2.32 15.4M
2024-08-05 2.31 2.34 2.25 2.26 16.8M
2024-08-02 2.34 2.37 2.31 2.32 13.2M
2024-08-01 2.33 2.37 2.33 2.35 15.4M
2024-07-31 2.24 2.34 2.24 2.34 24.0M
2024-07-30 2.23 2.26 2.21 2.25 13.2M
2024-07-29 2.22 2.25 2.21 2.24 15.8M
2024-07-26 2.16 2.23 2.15 2.22 20.3M
2024-07-25 2.14 2.18 2.12 2.15 12.1M
2024-07-24 2.17 2.20 2.14 2.15 14.4M
2024-07-23 2.18 2.24 2.18 2.18 20.7M
2024-07-22 2.18 2.20 2.16 2.19 15.5M
2024-07-19 2.14 2.22 2.13 2.18 16.3M
2024-07-18 2.13 2.16 2.09 2.15 17.0M
2024-07-17 2.16 2.16 2.13 2.14 9.9M
2024-07-16 2.13 2.20 2.10 2.16 22.7M
2024-07-15 2.18 2.23 2.14 2.15 33.8M
2024-07-12 2.11 2.14 2.08 2.10 14.2M
2024-07-11 2.04 2.12 2.04 2.12 25.1M
2024-07-10 2.05 2.06 2.00 2.01 15.7M
2024-07-09 2.07 2.10 2.01 2.07 21.2M
2024-07-08 2.15 2.15 2.06 2.07 13.6M
2024-07-05 2.11 2.17 2.09 2.16 15.1M
2024-07-04 2.21 2.22 2.11 2.12 18.8M
2024-07-03 2.21 2.22 2.19 2.20 14.5M
2024-07-02 2.17 2.21 2.16 2.20 17.0M
2024-07-01 2.15 2.18 2.12 2.17 14.2M
2024-06-28 2.15 2.20 2.13 2.15 14.5M
2024-06-27 2.18 2.20 2.14 2.14 17.5M
2024-06-26 2.15 2.19 2.11 2.18 23.8M
2024-06-25 2.16 2.20 2.14 2.16 20.8M
2024-06-24 2.22 2.22 2.13 2.15 16.9M
2024-06-21 2.23 2.26 2.18 2.22 13.6M
2024-06-20 2.31 2.32 2.23 2.24 18.1M
2024-06-19 2.36 2.43 2.31 2.31 28.5M
2024-06-18 2.33 2.38 2.22 2.35 53.9M
2024-06-17 2.49 2.51 2.45 2.46 9.2M
2024-06-14 2.50 2.52 2.47 2.51 9.1M
2024-06-13 2.53 2.55 2.49 2.50 9.6M
2024-06-12 2.50 2.54 2.49 2.52 11.9M
2024-06-11 2.52 2.52 2.47 2.50 10.6M
2024-06-07 2.47 2.54 2.47 2.53 15.6M
2024-06-06 2.55 2.57 2.43 2.45 23.4M
2024-06-05 2.63 2.63 2.56 2.56 9.9M
2024-06-04 2.63 2.64 2.55 2.63 12.8M
2024-06-03 2.75 2.75 2.60 2.63 21.9M
2024-05-31 2.73 2.74 2.71 2.74 6.2M
2024-05-30 2.71 2.74 2.70 2.72 6.7M
2024-05-29 2.73 2.76 2.71 2.73 7.5M
2024-05-28 2.76 2.76 2.73 2.73 5.9M
2024-05-27 2.74 2.77 2.71 2.76 9.8M
2024-05-24 2.73 2.77 2.73 2.74 10.5M
2024-05-23 2.78 2.79 2.73 2.73 14.1M
2024-05-22 2.77 2.81 2.77 2.79 9.6M
2024-05-21 2.87 2.87 2.78 2.79 22.3M
2024-05-20 2.89 2.90 2.86 2.87 13.5M
2024-05-17 2.87 2.89 2.85 2.88 13.6M
2024-05-16 2.87 2.91 2.86 2.88 13.4M
2024-05-15 2.90 2.92 2.85 2.87 14.9M
2024-05-14 2.86 2.97 2.86 2.90 26.4M
2024-05-13 2.89 2.89 2.83 2.86 18.2M
2024-05-10 2.90 2.91 2.85 2.89 21.7M
2024-05-09 2.86 2.94 2.85 2.91 19.3M
2024-05-08 2.91 2.92 2.86 2.86 17.1M
2024-05-07 2.94 2.94 2.88 2.91 18.5M
2024-05-06 2.94 2.96 2.91 2.94 20.0M
2024-04-30 2.99 3.00 2.90 2.90 27.8M
2024-04-29 2.92 3.01 2.92 2.99 27.0M
2024-04-26 2.85 2.98 2.85 2.95 27.5M
2024-04-25 2.89 2.93 2.86 2.87 20.5M
2024-04-24 2.86 2.94 2.85 2.91 18.7M
2024-04-23 2.87 2.90 2.82 2.86 23.9M
2024-04-22 2.94 2.97 2.81 2.82 37.5M
2024-04-19 2.95 3.08 2.94 2.97 33.9M
2024-04-18 3.03 3.09 2.97 2.98 41.9M
2024-04-17 2.88 3.04 2.84 3.03 59.2M
2024-04-16 3.25 3.25 2.94 2.94 67.4M
2024-04-15 3.19 3.28 3.10 3.27 76.9M
2024-04-12 3.22 3.27 3.15 3.18 41.0M
2024-04-11 3.02 3.31 2.97 3.22 64.4M
2024-04-10 3.08 3.12 3.01 3.05 25.9M
2024-04-09 3.07 3.10 3.04 3.09 19.4M
2024-04-08 3.16 3.18 3.05 3.07 32.2M
2024-04-03 3.25 3.26 3.17 3.18 21.7M
2024-04-02 3.26 3.28 3.23 3.25 27.7M
2024-04-01 3.17 3.24 3.15 3.24 35.9M
2024-03-29 3.13 3.17 3.11 3.15 25.8M
2024-03-28 2.98 3.17 2.97 3.13 40.9M
2024-03-27 3.13 3.15 3.00 3.00 35.2M
2024-03-26 3.18 3.19 3.06 3.13 40.5M
2024-03-25 3.28 3.33 3.15 3.16 51.7M
2024-03-22 3.36 3.42 3.30 3.31 56.7M
2024-03-21 3.29 3.41 3.26 3.37 65.9M
2024-03-20 3.20 3.34 3.19 3.32 83.3M
2024-03-19 3.26 3.27 3.18 3.19 49.6M
2024-03-18 3.26 3.28 3.21 3.26 49.2M
2024-03-15 3.16 3.24 3.14 3.24 59.3M
2024-03-14 3.16 3.24 3.10 3.17 55.0M
2024-03-13 3.15 3.19 3.13 3.15 37.6M
2024-03-12 3.17 3.23 3.15 3.16 43.7M
2024-03-11 3.18 3.21 3.14 3.19 36.6M
2024-03-08 3.19 3.22 3.12 3.18 50.0M
2024-03-07 3.18 3.34 3.16 3.20 93.7M
2024-03-06 3.06 3.17 3.06 3.14 53.4M
2024-03-05 3.12 3.14 3.06 3.08 49.3M
2024-03-04 3.10 3.22 3.08 3.14 75.1M
2024-03-01 3.14 3.17 3.06 3.10 60.5M
2024-02-29 3.01 3.22 3.01 3.14 92.9M
2024-02-28 3.18 3.41 3.04 3.05 144.8M
2024-02-27 3.17 3.26 3.10 3.19 153.3M
2024-02-26 2.84 3.08 2.84 3.08 81.7M
2024-02-23 2.77 2.82 2.74 2.80 44.9M
2024-02-22 2.73 2.79 2.72 2.77 43.4M
2024-02-21 2.71 2.82 2.68 2.75 50.4M
2024-02-20 2.68 2.79 2.63 2.74 44.3M
2024-02-19 2.69 2.76 2.64 2.71 51.8M
2024-02-08 2.52 2.68 2.48 2.66 49.4M
2024-02-07 2.60 2.68 2.50 2.52 50.0M
2024-02-06 2.54 2.73 2.39 2.63 69.5M
2024-02-05 2.83 2.85 2.66 2.66 75.0M
2024-02-02 3.22 3.25 2.94 2.95 152.0M
2024-02-01 3.14 3.41 3.08 3.27 158.9M
2024-01-31 3.45 3.62 3.11 3.23 207.2M
2024-01-30 3.07 3.37 2.94 3.37 174.2M
2024-01-29 3.13 3.22 3.04 3.06 95.2M
2024-01-26 3.10 3.22 3.07 3.11 76.5M
2024-01-25 3.04 3.25 3.02 3.14 130.2M
2024-01-24 2.85 3.18 2.84 3.05 153.6M
2024-01-23 2.98 3.09 2.85 2.89 144.0M
2024-01-22 2.93 3.23 2.92 3.04 164.7M
2024-01-19 3.04 3.07 2.93 2.94 65.9M
2024-01-18 3.10 3.16 2.98 3.07 129.5M
2024-01-17 2.96 3.27 2.94 3.18 169.5M
2024-01-16 3.05 3.09 2.91 2.97 76.4M
2024-01-15 3.11 3.18 3.03 3.06 86.6M
2024-01-12 3.27 3.37 3.10 3.12 171.0M
2024-01-11 2.93 3.25 2.93 3.25 136.4M
2024-01-10 3.00 3.08 2.90 2.95 137.6M
2024-01-09 2.83 3.09 2.81 3.09 161.6M
2024-01-08 2.80 2.92 2.77 2.81 34.1M
2024-01-05 2.84 2.84 2.76 2.78 15.2M
2024-01-04 2.80 2.84 2.79 2.83 14.5M
2024-01-03 2.81 2.82 2.78 2.80 13.7M
2024-01-02 2.79 2.82 2.78 2.81 12.5M