Tibet GaoZheng Explosive (002827)

002827
🏛️ China →
38.23
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
2021-12-31 10.29 10.42 10.27 10.37 2.0M
2021-12-30 10.31 10.36 10.22 10.29 1.5M
2021-12-29 10.23 10.43 10.13 10.32 2.4M
2021-12-28 10.21 10.29 10.16 10.24 1.0M
2021-12-27 10.08 10.26 10.03 10.21 1.6M
2021-12-24 10.24 10.30 10.07 10.07 2.9M
2021-12-23 10.30 10.34 10.17 10.21 1.8M
2021-12-22 10.36 10.48 10.27 10.29 2.7M
2021-12-21 10.36 10.44 10.22 10.40 2.9M
2021-12-20 10.20 10.43 10.13 10.32 5.5M
2021-12-17 10.05 10.16 10.00 10.15 2.6M
2021-12-16 10.00 10.08 9.93 10.05 1.3M
2021-12-15 10.04 10.08 9.96 10.00 1.9M
2021-12-14 10.09 10.09 9.94 10.01 1.3M
2021-12-13 9.96 10.07 9.95 10.06 1.6M
2021-12-10 9.94 10.04 9.87 9.98 1.7M
2021-12-09 9.86 9.98 9.86 9.95 1.1M
2021-12-08 9.80 9.93 9.78 9.90 1.3M
2021-12-07 9.90 9.96 9.73 9.79 2.0M
2021-12-06 10.10 10.18 9.87 9.89 2.6M
2021-12-03 10.08 10.22 9.98 10.13 2.2M
2021-12-02 10.16 10.17 10.01 10.04 1.7M
2021-12-01 10.11 10.15 10.03 10.13 1.5M
2021-11-30 9.95 10.10 9.89 10.07 2.3M
2021-11-29 9.99 9.99 9.89 9.90 1.9M
2021-11-26 10.12 10.20 10.00 10.09 2.0M
2021-11-25 10.05 10.20 9.95 10.12 2.4M
2021-11-24 10.05 10.05 9.90 10.02 1.4M
2021-11-23 10.01 10.07 9.98 10.04 1.2M
2021-11-22 9.96 10.06 9.86 10.05 2.1M
2021-11-19 9.85 9.94 9.80 9.93 1.2M
2021-11-18 9.95 9.98 9.84 9.85 1.4M
2021-11-17 9.94 9.98 9.89 9.95 1.2M
2021-11-16 10.08 10.08 9.91 9.93 1.7M
2021-11-15 9.96 10.12 9.89 10.12 2.5M
2021-11-12 10.09 10.13 9.87 9.96 2.6M
2021-11-11 10.16 10.20 10.05 10.17 2.2M
2021-11-10 9.99 10.29 9.92 10.15 3.7M
2021-11-09 10.00 10.06 9.90 9.96 1.4M
2021-11-08 9.83 9.94 9.71 9.94 1.2M
2021-11-05 9.86 10.05 9.77 9.80 1.8M
2021-11-04 9.72 10.15 9.56 9.98 3.3M
2021-11-03 9.41 9.99 9.41 9.68 1.7M
2021-11-02 9.58 9.60 9.34 9.40 1.1M
2021-11-01 9.50 9.63 9.41 9.58 0.7M
2021-10-29 9.40 9.57 9.32 9.52 1.0M
2021-10-28 9.81 9.82 9.34 9.39 1.9M
2021-10-27 9.86 9.90 9.68 9.83 1.1M
2021-10-26 9.96 9.97 9.86 9.87 1.0M
2021-10-25 9.98 10.07 9.88 9.96 1.6M
2021-10-22 9.87 10.50 9.82 10.10 2.3M
2021-10-21 9.91 9.96 9.83 9.86 1.1M
2021-10-20 9.97 10.01 9.88 9.90 1.1M
2021-10-19 10.00 10.16 9.92 10.05 1.4M
2021-10-18 9.95 10.06 9.87 10.04 0.8M
2021-10-15 10.13 10.13 9.94 9.97 1.2M
2021-10-14 9.90 10.07 9.86 10.03 1.0M
2021-10-13 9.84 9.96 9.80 9.93 0.7M
2021-10-12 10.05 10.05 9.82 9.88 1.3M
2021-10-11 10.18 10.18 10.00 10.05 1.0M
2021-10-08 9.99 10.18 9.97 10.08 1.1M
2021-09-30 9.80 9.95 9.80 9.93 1.1M
2021-09-29 10.02 10.07 9.74 9.81 1.9M
2021-09-28 10.09 10.15 9.95 10.06 1.6M
2021-09-27 10.59 10.65 10.00 10.09 3.6M
2021-09-24 10.99 10.99 10.56 10.59 3.3M
2021-09-23 11.04 11.14 10.88 11.00 3.7M
2021-09-22 10.80 11.20 10.70 11.04 4.4M
2021-09-17 10.78 11.24 10.63 10.95 4.9M
2021-09-16 10.75 11.03 10.69 10.78 4.6M
2021-09-15 10.57 10.90 10.50 10.75 3.0M
2021-09-14 10.87 10.94 10.55 10.59 4.1M
2021-09-13 10.80 11.06 10.73 10.86 5.3M
2021-09-10 10.96 11.06 10.71 10.76 6.0M
2021-09-09 11.36 11.37 10.85 10.94 11.4M
2021-09-08 10.33 11.36 10.33 11.36 7.3M
2021-09-07 10.20 10.33 10.15 10.33 3.0M
2021-09-06 10.14 10.21 10.07 10.19 2.5M
2021-09-03 10.13 10.25 10.08 10.14 2.4M
2021-09-02 10.11 10.17 10.00 10.13 2.4M
2021-09-01 10.02 10.19 9.95 10.17 2.8M
2021-08-31 9.95 10.11 9.90 10.01 2.6M
2021-08-30 10.05 10.17 9.88 9.95 2.9M
2021-08-27 10.13 10.25 10.03 10.09 2.1M
2021-08-26 10.66 10.66 10.15 10.20 3.5M
2021-08-25 10.09 10.22 10.07 10.16 1.9M
2021-08-24 10.34 10.40 10.02 10.10 4.0M
2021-08-23 10.35 10.53 10.27 10.34 3.9M
2021-08-20 10.18 10.49 10.00 10.35 4.8M
2021-08-19 9.98 10.31 9.96 10.22 3.7M
2021-08-18 9.85 10.12 9.76 10.09 2.4M
2021-08-17 10.00 10.09 9.80 9.85 2.7M
2021-08-16 10.11 10.28 9.97 10.05 2.5M
2021-08-13 9.93 10.10 9.83 10.09 3.4M
2021-08-12 9.84 9.88 9.78 9.85 2.0M
2021-08-11 9.88 9.92 9.82 9.84 2.3M
2021-08-10 9.76 9.89 9.76 9.84 1.8M
2021-08-09 9.65 9.82 9.65 9.74 1.6M
2021-08-06 9.72 9.73 9.57 9.69 1.7M
2021-08-05 9.86 9.87 9.68 9.72 1.9M
2021-08-04 9.90 9.95 9.81 9.87 2.2M
2021-08-03 9.80 9.97 9.78 9.89 2.0M
2021-08-02 9.70 9.93 9.55 9.87 2.4M
2021-07-30 9.62 9.71 9.56 9.71 2.3M
2021-07-29 9.60 9.75 9.53 9.68 3.2M
2021-07-28 9.80 9.95 9.30 9.56 3.8M
2021-07-27 9.90 10.19 9.85 9.86 5.8M
2021-07-26 10.66 10.85 10.08 10.09 13.0M
2021-07-23 12.40 12.40 11.20 11.20 9.1M
2021-07-22 12.50 12.87 12.30 12.44 8.2M
2021-07-21 11.77 12.35 11.61 12.25 6.2M
2021-07-20 11.55 11.89 11.50 11.83 3.7M
2021-07-19 11.95 12.02 11.69 11.70 5.1M
2021-07-16 11.39 12.05 11.03 11.95 9.8M
2021-07-15 11.36 11.75 10.92 11.42 6.1M
2021-07-14 11.00 11.54 10.90 11.39 8.1M
2021-07-13 10.66 10.95 10.59 10.95 4.6M
2021-07-12 10.38 10.85 10.36 10.67 4.2M
2021-07-09 10.55 10.55 10.20 10.36 2.5M
2021-07-08 10.55 10.73 10.40 10.49 2.7M
2021-07-07 10.58 10.84 10.54 10.58 3.1M
2021-07-06 10.53 10.99 10.53 10.69 5.9M
2021-07-05 10.16 10.42 10.16 10.28 1.5M
2021-07-02 10.17 10.18 10.10 10.15 0.7M
2021-07-01 10.23 10.23 10.10 10.16 1.0M
2021-06-30 10.19 10.26 10.17 10.22 0.8M
2021-06-29 10.35 10.45 10.16 10.19 1.1M
2021-06-28 10.47 10.52 10.28 10.35 1.5M
2021-06-25 10.50 10.60 10.41 10.46 1.1M
2021-06-24 10.58 10.65 10.56 10.58 0.7M
2021-06-23 10.66 10.70 10.55 10.64 1.2M
2021-06-22 10.84 10.85 10.62 10.64 1.8M
2021-06-21 10.60 10.83 10.41 10.82 3.2M
2021-06-18 10.25 11.20 10.12 10.58 2.5M
2021-06-17 10.12 10.27 10.12 10.20 1.1M
2021-06-16 10.12 10.23 10.02 10.19 0.9M
2021-06-15 10.32 10.32 10.12 10.12 1.5M
2021-06-11 10.36 10.38 10.27 10.28 1.2M
2021-06-10 10.45 10.46 10.30 10.32 1.5M
2021-06-09 10.35 10.44 10.28 10.41 1.1M
2021-06-08 10.46 10.49 10.32 10.37 1.3M
2021-06-07 10.41 10.55 10.38 10.43 1.1M
2021-06-04 10.50 10.61 10.38 10.43 1.8M
2021-06-03 10.74 10.87 10.56 10.56 2.3M
2021-06-02 10.67 11.01 10.60 10.84 3.6M
2021-06-01 10.54 10.68 10.48 10.68 1.4M
2021-05-31 10.48 10.59 10.26 10.59 1.8M
2021-05-28 10.67 10.77 10.43 10.43 2.3M
2021-05-27 10.69 10.77 10.63 10.66 1.2M
2021-05-26 10.59 10.73 10.52 10.68 1.6M
2021-05-25 10.52 10.65 10.39 10.57 2.0M
2021-05-24 10.87 10.89 10.47 10.55 3.2M
2021-05-21 10.84 11.06 10.82 10.91 2.0M
2021-05-20 11.30 11.35 10.84 10.86 4.4M
2021-05-19 11.26 11.49 11.10 11.35 2.9M
2021-05-18 11.61 11.61 11.10 11.22 6.1M
2021-05-17 12.24 12.28 11.56 11.61 6.7M
2021-05-14 12.21 12.31 11.99 12.23 4.2M
2021-05-13 11.97 12.38 11.91 12.15 5.7M
2021-05-12 11.56 12.20 11.55 12.09 4.8M
2021-05-11 11.81 11.83 11.32 11.64 2.5M
2021-05-10 11.75 12.00 11.68 11.85 2.7M
2021-05-07 11.58 11.91 11.51 11.78 2.7M
2021-05-06 11.43 11.65 11.33 11.58 1.5M
2021-04-30 11.60 11.81 11.42 11.47 2.3M
2021-04-29 11.60 11.70 11.58 11.63 1.4M
2021-04-28 11.50 11.84 11.40 11.69 2.5M
2021-04-27 11.95 11.98 11.46 11.55 3.7M
2021-04-26 11.86 12.08 11.78 11.99 3.2M
2021-04-23 12.22 12.29 11.81 11.86 4.1M
2021-04-22 12.20 12.46 12.10 12.20 4.3M
2021-04-21 12.36 12.58 12.19 12.21 6.2M
2021-04-20 12.06 12.42 11.98 12.42 6.3M
2021-04-19 11.80 12.32 11.75 12.05 4.5M
2021-04-16 11.81 12.01 11.65 11.84 2.8M
2021-04-15 11.70 11.95 11.47 11.85 3.7M
2021-04-14 11.92 11.98 11.56 11.76 4.0M
2021-04-13 12.08 12.15 11.77 11.96 3.6M
2021-04-12 11.72 12.58 11.72 12.10 7.0M
2021-04-09 11.58 12.00 11.58 11.75 4.9M
2021-04-08 11.55 12.08 11.46 11.64 7.0M
2021-04-07 11.18 11.30 11.10 11.24 1.7M
2021-04-06 11.13 11.32 11.10 11.21 2.1M
2021-04-02 11.27 11.35 11.13 11.15 2.2M
2021-04-01 11.52 11.68 11.20 11.29 3.1M
2021-03-31 11.72 11.94 11.55 11.60 4.4M
2021-03-30 11.12 12.33 11.12 11.81 8.0M
2021-03-29 11.05 11.40 11.05 11.21 1.8M
2021-03-26 10.89 11.25 10.80 11.18 2.1M
2021-03-25 10.99 11.00 10.82 10.88 1.1M
2021-03-24 11.05 11.14 10.80 10.97 2.1M
2021-03-23 11.26 11.26 11.05 11.12 1.6M
2021-03-22 11.09 11.35 11.01 11.22 2.3M
2021-03-19 11.12 11.27 11.02 11.09 1.9M
2021-03-18 11.00 11.50 10.96 11.34 2.9M
2021-03-17 11.13 11.14 10.93 11.01 1.5M
2021-03-16 11.09 11.19 11.01 11.15 1.5M
2021-03-15 11.13 11.20 10.88 11.14 2.0M
2021-03-12 11.30 11.33 10.95 10.98 2.9M
2021-03-11 11.00 11.37 10.92 11.22 3.1M
2021-03-10 11.70 11.75 11.00 11.05 4.2M
2021-03-09 11.56 12.13 11.16 11.71 5.8M
2021-03-08 11.41 11.82 11.34 11.55 4.1M
2021-03-05 11.23 12.24 11.20 11.41 6.3M
2021-03-04 11.20 11.42 11.20 11.34 1.6M
2021-03-03 11.10 11.33 11.09 11.28 1.5M
2021-03-02 11.23 11.26 11.06 11.18 1.5M
2021-03-01 10.99 11.25 10.90 11.20 1.7M
2021-02-26 10.85 11.12 10.85 10.91 1.4M
2021-02-25 11.20 11.25 10.92 10.96 1.9M
2021-02-24 11.24 11.29 11.01 11.19 2.2M
2021-02-23 11.40 11.49 11.06 11.14 3.5M
2021-02-22 11.21 11.74 11.14 11.50 5.3M
2021-02-19 10.54 11.32 10.50 11.22 4.7M
2021-02-18 10.15 10.67 10.13 10.53 2.4M
2021-02-10 10.00 10.18 9.93 10.13 0.9M
2021-02-09 9.81 10.10 9.71 10.02 1.2M
2021-02-08 9.90 9.90 9.39 9.81 1.2M
2021-02-05 9.89 10.14 9.71 9.76 1.8M
2021-02-04 10.01 10.17 9.81 9.89 1.7M
2021-02-03 10.42 10.64 10.10 10.12 2.3M
2021-02-02 10.19 10.70 10.11 10.50 2.4M
2021-02-01 9.91 10.38 9.91 10.30 2.0M
2021-01-29 10.23 10.39 9.76 9.80 2.8M
2021-01-28 10.20 10.50 10.19 10.21 1.6M
2021-01-27 10.26 10.44 10.21 10.32 1.3M
2021-01-26 10.40 10.54 10.24 10.26 2.0M
2021-01-25 10.60 10.62 10.29 10.48 2.5M
2021-01-22 11.09 11.18 10.66 10.69 3.1M
2021-01-21 10.96 11.40 10.72 11.17 4.3M
2021-01-20 10.96 11.08 10.72 10.99 2.5M
2021-01-19 10.58 10.94 10.58 10.87 2.6M
2021-01-18 10.32 10.75 10.25 10.62 2.3M
2021-01-15 10.40 10.49 10.25 10.30 1.8M
2021-01-14 10.30 10.39 10.16 10.31 1.4M
2021-01-13 10.55 10.69 10.22 10.29 2.0M
2021-01-12 10.62 10.77 10.31 10.54 1.7M
2021-01-11 10.68 10.68 10.19 10.40 2.4M
2021-01-08 10.62 10.82 10.45 10.67 2.0M
2021-01-07 10.94 11.02 10.49 10.63 2.5M
2021-01-06 10.97 11.19 10.81 10.98 2.4M
2021-01-05 11.10 11.29 10.99 11.03 2.5M
2021-01-04 10.69 11.26 10.68 11.08 2.6M