Zhangjiajie A (000430)

000430
🏛️ China →
8.07
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 6.39 6.52 6.35 6.51 4.3M
2023-12-28 6.23 6.40 6.18 6.38 4.6M
2023-12-27 6.25 6.28 6.18 6.25 3.9M
2023-12-26 6.30 6.37 6.22 6.25 4.3M
2023-12-25 6.45 6.47 6.25 6.30 6.5M
2023-12-22 6.64 6.72 6.44 6.46 6.7M
2023-12-21 6.49 6.67 6.46 6.64 8.1M
2023-12-20 6.75 6.80 6.50 6.53 13.0M
2023-12-19 6.71 7.13 6.62 6.84 18.2M
2023-12-18 6.86 6.86 6.65 6.67 5.6M
2023-12-15 6.78 6.89 6.72 6.83 4.9M
2023-12-14 6.70 6.84 6.68 6.74 4.1M
2023-12-13 6.70 6.84 6.65 6.68 4.0M
2023-12-12 6.56 6.73 6.55 6.72 4.4M
2023-12-11 6.48 6.56 6.45 6.55 5.4M
2023-12-08 6.82 6.82 6.51 6.53 7.7M
2023-12-07 6.87 6.92 6.76 6.80 6.6M
2023-12-06 6.81 6.91 6.78 6.87 5.6M
2023-12-05 6.91 6.98 6.85 6.85 3.3M
2023-12-04 6.95 6.99 6.91 6.94 4.4M
2023-12-01 6.96 7.03 6.90 6.92 5.5M
2023-11-30 6.86 6.98 6.81 6.97 5.6M
2023-11-29 6.89 6.92 6.85 6.86 1.9M
2023-11-28 6.86 6.92 6.80 6.91 2.2M
2023-11-27 6.93 6.98 6.84 6.86 3.5M
2023-11-24 6.91 6.96 6.88 6.91 2.7M
2023-11-23 6.93 6.94 6.81 6.90 3.4M
2023-11-22 6.85 7.00 6.85 6.92 4.4M
2023-11-21 6.83 6.92 6.83 6.88 2.8M
2023-11-20 6.77 6.88 6.77 6.86 2.8M
2023-11-17 6.77 6.82 6.73 6.78 2.0M
2023-11-16 6.76 6.84 6.74 6.80 2.6M
2023-11-15 6.82 6.83 6.76 6.79 2.2M
2023-11-14 6.75 6.81 6.72 6.78 2.2M
2023-11-13 6.72 6.75 6.66 6.74 3.2M
2023-11-10 6.69 6.70 6.60 6.65 2.1M
2023-11-09 6.79 6.79 6.66 6.71 2.8M
2023-11-08 6.77 6.79 6.71 6.76 1.7M
2023-11-07 6.73 6.78 6.65 6.76 3.5M
2023-11-06 6.71 6.75 6.67 6.73 2.9M
2023-11-03 6.58 6.72 6.57 6.67 2.7M
2023-11-02 6.69 6.70 6.58 6.59 2.3M
2023-11-01 6.67 6.70 6.64 6.66 2.2M
2023-10-31 6.69 6.76 6.65 6.66 3.0M
2023-10-30 6.66 6.69 6.58 6.67 2.7M
2023-10-27 6.60 6.69 6.58 6.66 3.1M
2023-10-26 6.60 6.63 6.55 6.61 2.7M
2023-10-25 6.45 6.61 6.44 6.60 4.5M
2023-10-24 6.28 6.45 6.27 6.38 3.1M
2023-10-23 6.39 6.41 6.22 6.24 3.3M
2023-10-20 6.41 6.45 6.38 6.39 2.0M
2023-10-19 6.44 6.52 6.39 6.41 3.0M
2023-10-18 6.53 6.53 6.43 6.44 2.7M
2023-10-17 6.58 6.62 6.48 6.53 2.6M
2023-10-16 6.60 6.63 6.53 6.56 3.1M
2023-10-13 6.72 6.73 6.60 6.62 3.1M
2023-10-12 6.65 6.76 6.65 6.74 4.0M
2023-10-11 6.72 6.73 6.60 6.64 4.4M
2023-10-10 6.74 6.87 6.71 6.72 5.2M
2023-10-09 7.18 7.19 6.68 6.72 13.7M
2023-09-28 7.10 7.29 7.09 7.25 7.8M
2023-09-27 7.09 7.13 7.06 7.10 4.2M
2023-09-26 7.13 7.17 7.08 7.11 3.3M
2023-09-25 7.17 7.22 7.10 7.13 5.0M
2023-09-22 7.06 7.21 7.06 7.21 5.7M
2023-09-21 7.24 7.27 7.09 7.11 7.9M
2023-09-20 7.60 7.62 7.26 7.27 13.1M
2023-09-19 7.80 7.84 7.63 7.64 8.3M
2023-09-18 7.72 7.86 7.66 7.85 10.9M
2023-09-15 7.57 7.82 7.57 7.70 9.7M
2023-09-14 7.77 7.79 7.53 7.57 5.8M
2023-09-13 7.81 7.83 7.65 7.73 7.3M
2023-09-12 7.80 7.91 7.77 7.82 6.5M
2023-09-11 7.70 7.87 7.65 7.85 10.2M
2023-09-08 7.63 7.70 7.51 7.68 5.8M
2023-09-07 7.62 7.74 7.61 7.63 7.7M
2023-09-06 7.59 7.65 7.54 7.64 3.7M
2023-09-05 7.59 7.70 7.57 7.60 6.1M
2023-09-04 7.46 7.61 7.46 7.60 6.8M
2023-09-01 7.39 7.47 7.39 7.46 3.9M
2023-08-31 7.39 7.43 7.33 7.39 3.7M
2023-08-30 7.42 7.48 7.39 7.42 4.1M
2023-08-29 7.25 7.47 7.23 7.46 6.8M
2023-08-28 7.50 7.57 7.24 7.28 7.8M
2023-08-25 7.27 7.40 7.18 7.24 4.5M
2023-08-24 7.23 7.32 7.19 7.30 5.2M
2023-08-23 7.38 7.40 7.22 7.22 6.5M
2023-08-22 7.48 7.50 7.28 7.43 7.5M
2023-08-21 7.44 7.50 7.38 7.43 6.4M
2023-08-18 7.77 7.78 7.44 7.44 14.7M
2023-08-17 7.86 7.88 7.65 7.75 12.2M
2023-08-16 8.01 8.08 7.85 7.88 12.2M
2023-08-15 8.03 8.13 7.97 8.07 20.6M
2023-08-14 7.67 8.53 7.64 8.20 39.4M
2023-08-11 7.69 8.27 7.66 7.87 21.6M
2023-08-10 7.58 7.68 7.58 7.65 4.1M
2023-08-09 7.72 7.72 7.56 7.58 6.9M
2023-08-08 7.69 7.78 7.64 7.77 4.9M
2023-08-07 7.73 7.79 7.66 7.73 5.6M
2023-08-04 7.83 7.92 7.75 7.77 5.6M
2023-08-03 7.91 7.93 7.78 7.84 5.1M
2023-08-02 8.06 8.07 7.87 7.91 5.9M
2023-08-01 8.17 8.19 8.00 8.05 7.6M
2023-07-31 7.90 8.15 7.88 8.15 13.2M
2023-07-28 7.78 7.89 7.75 7.87 4.0M
2023-07-27 7.80 7.92 7.76 7.83 4.7M
2023-07-26 7.80 7.89 7.76 7.81 4.0M
2023-07-25 7.77 7.85 7.74 7.80 4.3M
2023-07-24 7.68 7.73 7.60 7.71 3.0M
2023-07-21 7.59 7.73 7.52 7.69 5.1M
2023-07-20 7.56 7.70 7.55 7.59 5.0M
2023-07-19 7.57 7.68 7.51 7.57 3.4M
2023-07-18 7.65 7.68 7.54 7.59 4.5M
2023-07-17 7.58 7.71 7.51 7.69 5.2M
2023-07-14 7.86 7.86 7.76 7.76 4.0M
2023-07-13 7.95 7.96 7.76 7.89 6.9M
2023-07-12 8.00 8.04 7.94 7.96 4.5M
2023-07-11 8.01 8.04 7.92 7.98 3.5M
2023-07-10 7.91 8.06 7.90 8.02 6.1M
2023-07-07 7.87 7.98 7.84 7.89 3.5M
2023-07-06 7.92 8.05 7.85 7.87 4.0M
2023-07-05 8.06 8.07 7.92 7.94 5.0M
2023-07-04 7.90 8.14 7.84 8.06 9.0M
2023-07-03 7.70 7.99 7.69 7.95 8.8M
2023-06-30 7.64 7.79 7.56 7.75 4.1M
2023-06-29 7.77 7.78 7.64 7.66 4.3M
2023-06-28 7.88 7.89 7.67 7.77 6.5M
2023-06-27 7.46 7.96 7.46 7.90 11.6M
2023-06-26 7.56 7.66 7.42 7.42 3.9M
2023-06-21 7.76 7.83 7.58 7.59 4.4M
2023-06-20 7.87 7.89 7.73 7.75 5.2M
2023-06-19 8.00 8.05 7.87 7.88 4.9M
2023-06-16 8.04 8.09 7.99 8.02 4.8M
2023-06-15 7.94 8.05 7.86 8.05 6.4M
2023-06-14 7.98 8.04 7.93 7.99 4.5M
2023-06-13 7.90 8.12 7.90 7.97 5.8M
2023-06-12 7.96 8.07 7.89 7.96 5.9M
2023-06-09 7.99 8.08 7.95 7.99 5.5M
2023-06-08 8.09 8.10 7.90 8.09 8.9M
2023-06-07 7.77 8.11 7.74 8.09 14.8M
2023-06-06 7.84 7.91 7.72 7.77 7.5M
2023-06-05 7.63 7.96 7.63 7.87 12.2M
2023-06-02 7.60 7.70 7.55 7.63 8.3M
2023-06-01 7.59 7.89 7.56 7.71 14.3M
2023-05-31 7.29 7.59 7.26 7.54 10.8M
2023-05-30 7.24 7.32 7.13 7.29 3.6M
2023-05-29 7.34 7.35 7.23 7.28 2.4M
2023-05-26 7.18 7.31 7.13 7.30 3.0M
2023-05-25 7.28 7.33 7.10 7.20 4.7M
2023-05-24 7.41 7.43 7.28 7.31 2.4M
2023-05-23 7.44 7.49 7.36 7.37 3.8M
2023-05-22 7.35 7.45 7.27 7.41 4.1M
2023-05-19 7.28 7.36 7.22 7.33 2.7M
2023-05-18 7.34 7.37 7.28 7.31 2.7M
2023-05-17 7.33 7.35 7.28 7.33 2.2M
2023-05-16 7.46 7.48 7.30 7.33 4.7M
2023-05-15 7.35 7.50 7.32 7.49 5.0M
2023-05-12 7.40 7.52 7.27 7.37 5.9M
2023-05-11 7.38 7.49 7.37 7.41 5.5M
2023-05-10 7.36 7.39 7.25 7.33 5.3M
2023-05-09 7.52 7.55 7.35 7.38 7.7M
2023-05-08 7.77 7.80 7.45 7.50 11.3M
2023-05-05 8.01 8.01 7.80 7.81 7.5M
2023-05-04 8.09 8.09 7.65 8.01 15.8M
2023-04-28 7.88 8.14 7.87 8.14 11.2M
2023-04-27 8.05 8.16 7.80 7.95 9.9M
2023-04-26 7.87 8.27 7.87 8.05 13.9M
2023-04-25 7.98 8.01 7.65 7.79 9.3M
2023-04-24 8.06 8.14 7.82 7.99 10.0M
2023-04-21 8.35 8.49 8.08 8.13 12.9M
2023-04-20 8.59 8.59 8.31 8.36 14.8M
2023-04-19 8.64 8.72 8.41 8.72 16.5M
2023-04-18 8.80 8.81 8.48 8.54 12.7M
2023-04-17 8.78 8.93 8.70 8.79 15.3M
2023-04-14 9.28 9.28 8.81 8.84 31.6M
2023-04-13 8.88 9.50 8.82 9.35 35.7M
2023-04-12 8.85 9.14 8.79 8.94 21.5M
2023-04-11 8.82 9.03 8.70 8.77 21.6M
2023-04-10 8.60 8.80 8.54 8.79 15.5M
2023-04-07 8.52 8.69 8.45 8.67 10.5M
2023-04-06 8.59 8.64 8.41 8.52 11.6M
2023-04-04 8.67 8.85 8.52 8.59 14.7M
2023-04-03 8.65 8.80 8.63 8.68 15.4M
2023-03-31 8.74 8.74 8.52 8.66 17.5M
2023-03-30 8.46 8.68 8.30 8.68 20.7M
2023-03-29 8.26 8.60 8.23 8.47 18.2M
2023-03-28 8.34 8.48 8.23 8.27 12.5M
2023-03-27 8.18 8.37 8.16 8.33 13.6M
2023-03-24 8.15 8.31 8.12 8.18 11.3M
2023-03-23 8.10 8.24 8.01 8.17 10.3M
2023-03-22 8.24 8.27 8.05 8.09 9.0M
2023-03-21 7.84 8.18 7.78 8.14 16.6M
2023-03-20 7.75 7.88 7.71 7.80 8.2M
2023-03-17 7.71 7.86 7.70 7.75 7.0M
2023-03-16 7.77 7.79 7.62 7.65 7.7M
2023-03-15 7.93 8.00 7.80 7.82 6.5M
2023-03-14 8.11 8.11 7.81 7.89 7.7M
2023-03-13 7.93 8.11 7.92 8.11 6.4M
2023-03-10 8.12 8.16 7.96 7.99 7.3M
2023-03-09 8.33 8.34 8.12 8.16 10.1M
2023-03-08 8.33 8.42 8.25 8.34 10.5M
2023-03-07 8.39 8.44 8.25 8.26 14.9M
2023-03-06 8.22 8.47 8.16 8.45 21.9M
2023-03-03 8.13 8.25 8.08 8.23 13.9M
2023-03-02 8.12 8.25 8.09 8.16 12.8M
2023-03-01 8.18 8.19 8.02 8.12 14.8M
2023-02-28 7.72 8.21 7.70 8.17 27.6M
2023-02-27 7.60 7.79 7.50 7.74 9.1M
2023-02-24 7.64 7.67 7.56 7.61 3.2M
2023-02-23 7.71 7.72 7.62 7.63 3.5M
2023-02-22 7.70 7.71 7.65 7.69 3.5M
2023-02-21 7.70 7.75 7.66 7.70 4.8M
2023-02-20 7.64 7.71 7.54 7.69 4.7M
2023-02-17 7.66 7.76 7.58 7.63 6.1M
2023-02-16 7.77 7.89 7.57 7.66 10.0M
2023-02-15 7.85 7.86 7.75 7.77 6.0M
2023-02-14 7.99 7.99 7.82 7.86 7.7M
2023-02-13 7.88 7.99 7.83 7.99 9.8M
2023-02-10 7.82 7.90 7.78 7.87 7.4M
2023-02-09 7.74 7.82 7.70 7.82 5.2M
2023-02-08 7.80 7.84 7.74 7.75 5.0M
2023-02-07 8.05 8.05 7.75 7.81 10.7M
2023-02-06 8.00 8.17 7.95 7.99 13.8M
2023-02-03 7.90 8.14 7.75 8.08 16.0M
2023-02-02 7.77 7.87 7.65 7.85 11.7M
2023-02-01 7.75 7.79 7.63 7.77 10.5M
2023-01-31 8.01 8.02 7.70 7.75 15.1M
2023-01-30 8.18 8.30 7.95 8.10 22.4M
2023-01-20 7.87 7.96 7.87 7.95 8.2M
2023-01-19 7.81 7.93 7.81 7.82 6.8M
2023-01-18 7.96 7.97 7.85 7.86 9.2M
2023-01-17 7.76 8.04 7.71 8.04 16.7M
2023-01-16 7.74 7.80 7.68 7.74 8.8M
2023-01-13 7.65 7.77 7.56 7.74 10.3M
2023-01-12 7.80 7.86 7.63 7.64 14.4M
2023-01-11 8.19 8.19 7.80 7.80 17.6M
2023-01-10 8.11 8.17 7.97 8.16 18.0M
2023-01-09 8.03 8.19 7.94 8.10 19.7M
2023-01-06 8.60 8.64 8.05 8.13 36.3M
2023-01-05 8.68 8.89 8.40 8.58 45.1M
2023-01-04 8.92 9.64 8.90 9.10 56.0M
2023-01-03 9.60 9.87 8.88 8.93 82.4M