Zhong Tong Bus A (000957)

000957
🏛️ China →
11.02
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
2025-09-29 10.98 11.05 10.85 11.02 12.3M
2025-09-26 11.00 11.18 10.95 11.01 13.9M
2025-09-25 11.17 11.20 11.00 11.00 12.9M
2025-09-24 11.10 11.27 11.03 11.22 11.0M
2025-09-23 11.23 11.24 10.95 11.11 17.5M
2025-09-22 11.37 11.47 11.08 11.25 15.8M
2025-09-19 11.38 11.45 11.24 11.34 18.8M
2025-09-18 11.63 11.77 11.30 11.49 28.6M
2025-09-17 11.68 11.69 11.57 11.60 16.4M
2025-09-16 11.89 11.93 11.51 11.72 26.7M
2025-09-15 11.63 11.95 11.62 11.83 39.0M
2025-09-12 11.72 11.80 11.47 11.51 21.9M
2025-09-11 11.65 11.68 11.48 11.67 15.8M
2025-09-10 11.69 11.75 11.61 11.62 15.9M
2025-09-09 11.59 11.73 11.50 11.68 26.2M
2025-09-08 11.44 11.64 11.37 11.62 20.9M
2025-09-05 11.27 11.44 11.25 11.44 15.9M
2025-09-04 11.42 11.48 11.11 11.27 19.9M
2025-09-03 11.66 11.71 11.28 11.40 22.9M
2025-09-02 11.54 11.73 11.35 11.65 30.3M
2025-09-01 11.60 11.64 11.41 11.54 18.9M
2025-08-29 11.42 11.60 11.31 11.52 25.0M
2025-08-28 11.46 11.55 11.10 11.42 29.7M
2025-08-27 11.65 11.93 11.45 11.50 44.3M
2025-08-26 11.38 11.66 11.32 11.57 25.7M
2025-08-25 11.44 11.46 11.31 11.39 21.9M
2025-08-22 11.32 11.45 11.23 11.37 19.8M
2025-08-21 11.32 11.50 11.27 11.31 25.1M
2025-08-20 11.08 11.40 11.05 11.32 31.4M
2025-08-19 11.14 11.14 11.01 11.11 13.3M
2025-08-18 11.03 11.19 11.02 11.13 21.0M
2025-08-15 10.90 11.08 10.90 11.03 12.4M
2025-08-14 11.16 11.16 10.93 10.93 16.8M
2025-08-13 11.16 11.18 11.05 11.15 13.3M
2025-08-12 11.10 11.16 11.07 11.14 11.8M
2025-08-11 11.05 11.11 11.03 11.11 10.2M
2025-08-08 11.02 11.10 10.98 11.06 8.5M
2025-08-07 11.02 11.07 10.97 11.05 10.3M
2025-08-06 11.06 11.08 10.97 11.04 8.2M
2025-08-05 10.98 11.07 10.97 11.06 9.9M
2025-08-04 10.93 10.98 10.88 10.98 7.5M
2025-08-01 10.93 11.00 10.90 10.97 7.5M
2025-07-31 11.04 11.09 10.91 10.93 11.8M
2025-07-30 11.11 11.16 11.02 11.07 11.3M
2025-07-29 11.15 11.17 10.97 11.14 15.2M
2025-07-28 11.22 11.25 11.12 11.15 13.4M
2025-07-25 11.22 11.33 11.18 11.22 17.3M
2025-07-24 11.18 11.23 11.15 11.22 15.0M
2025-07-23 11.30 11.32 11.16 11.17 18.3M
2025-07-22 11.31 11.33 11.22 11.30 15.5M
2025-07-21 11.27 11.35 11.23 11.31 14.7M
2025-07-18 11.28 11.35 11.15 11.27 19.3M
2025-07-17 11.34 11.35 11.22 11.27 15.7M
2025-07-16 11.21 11.28 11.17 11.23 12.8M
2025-07-15 11.26 11.36 11.16 11.24 19.9M
2025-07-14 11.59 11.59 11.08 11.25 43.0M
2025-07-11 11.69 11.85 11.56 11.80 25.2M
2025-07-10 11.62 11.77 11.53 11.71 17.2M
2025-07-09 11.58 11.70 11.53 11.62 23.6M
2025-07-08 11.18 11.60 11.18 11.58 40.2M
2025-07-07 11.18 11.20 11.04 11.20 9.5M
2025-07-04 11.22 11.47 11.10 11.14 16.1M
2025-07-03 10.91 11.43 10.91 11.21 24.3M
2025-07-02 10.91 11.03 10.88 10.94 9.2M
2025-07-01 10.93 11.00 10.91 10.96 9.4M
2025-06-30 10.97 10.98 10.88 10.93 9.1M
2025-06-27 10.85 10.98 10.85 10.95 10.3M
2025-06-26 10.93 10.99 10.85 10.85 11.0M
2025-06-25 10.84 10.89 10.79 10.87 9.9M
2025-06-24 10.74 10.86 10.74 10.84 10.3M
2025-06-23 10.50 10.63 10.46 10.63 6.0M
2025-06-20 10.56 10.64 10.53 10.55 7.2M
2025-06-19 10.80 10.80 10.47 10.56 14.9M
2025-06-18 10.91 10.93 10.78 10.81 9.8M
2025-06-17 10.72 11.25 10.70 10.93 21.9M
2025-06-16 10.57 10.75 10.57 10.72 12.7M
2025-06-13 10.97 10.97 10.66 10.68 19.8M
2025-06-12 11.10 11.13 10.97 11.02 13.1M
2025-06-11 11.06 11.18 11.06 11.12 9.3M
2025-06-10 11.29 11.30 10.94 11.06 20.1M
2025-06-09 11.19 11.38 11.19 11.31 15.2M
2025-06-06 11.16 11.24 11.12 11.16 12.5M
2025-06-05 11.26 11.28 11.11 11.20 16.0M
2025-06-04 11.27 11.33 11.20 11.25 16.5M
2025-06-03 11.40 11.42 11.18 11.22 27.2M
2025-05-30 11.80 11.85 11.40 11.41 33.0M
2025-05-29 11.30 11.98 11.28 11.81 61.1M
2025-05-28 11.28 11.65 11.26 11.29 27.8M
2025-05-27 11.32 11.86 11.24 11.25 27.3M
2025-05-26 11.33 11.56 11.28 11.32 25.3M
2025-05-23 11.57 11.94 11.41 11.41 49.4M
2025-05-22 11.68 11.78 11.49 11.58 23.4M
2025-05-21 11.53 11.75 11.42 11.66 28.4M
2025-05-20 11.35 11.58 11.27 11.53 18.0M
2025-05-19 11.37 11.48 11.24 11.33 12.4M
2025-05-16 11.16 11.44 11.16 11.31 17.1M
2025-05-15 11.35 11.59 11.19 11.20 16.6M
2025-05-14 11.50 11.53 11.25 11.38 20.3M
2025-05-13 11.64 11.80 11.52 11.56 23.6M
2025-05-12 11.39 11.68 11.32 11.52 22.2M
2025-05-09 11.57 11.57 11.25 11.27 18.2M
2025-05-08 11.60 11.75 11.60 11.62 18.2M
2025-05-07 11.65 11.92 11.56 11.73 31.8M
2025-05-06 11.18 11.58 11.18 11.55 28.1M
2025-04-30 11.34 11.40 11.07 11.08 23.6M
2025-04-29 11.15 11.45 11.04 11.33 22.6M
2025-04-28 11.80 11.81 11.12 11.14 46.9M
2025-04-25 11.59 12.00 11.35 11.91 58.8M
2025-04-24 11.41 11.50 11.17 11.30 34.6M
2025-04-23 11.37 11.69 11.25 11.41 61.8M
2025-04-22 10.36 11.37 10.36 11.37 47.9M
2025-04-21 10.20 10.45 10.11 10.34 12.4M
2025-04-18 10.23 10.33 10.16 10.21 9.6M
2025-04-17 10.05 10.28 9.98 10.20 8.9M
2025-04-16 10.21 10.24 9.93 10.05 9.8M
2025-04-15 10.18 10.40 10.12 10.25 13.5M
2025-04-14 10.19 10.35 10.10 10.19 16.4M
2025-04-11 9.80 10.17 9.76 10.02 14.7M
2025-04-10 9.78 9.98 9.75 9.85 16.7M
2025-04-09 9.30 9.61 8.89 9.54 18.6M
2025-04-08 9.77 10.14 9.11 9.46 26.7M
2025-04-07 10.26 10.50 9.97 9.97 19.3M
2025-04-03 11.11 11.26 10.90 11.08 17.5M
2025-04-02 11.54 11.54 11.31 11.36 21.0M
2025-04-01 11.17 11.84 11.17 11.60 40.9M
2025-03-31 11.45 11.80 11.22 11.30 34.0M
2025-03-28 11.23 11.45 11.09 11.17 26.7M
2025-03-27 10.85 11.85 10.82 11.25 46.6M
2025-03-26 10.62 10.89 10.62 10.82 12.4M
2025-03-25 10.71 10.80 10.61 10.66 10.3M
2025-03-24 10.91 10.93 10.53 10.74 19.0M
2025-03-21 11.21 11.31 10.96 10.98 24.3M
2025-03-20 11.40 11.66 11.30 11.32 39.4M
2025-03-19 11.10 11.19 11.05 11.10 13.0M
2025-03-18 11.03 11.14 11.00 11.10 12.6M
2025-03-17 10.97 11.07 10.95 11.01 9.8M
2025-03-14 10.76 10.98 10.70 10.96 14.0M
2025-03-13 11.00 11.02 10.67 10.77 17.0M
2025-03-12 10.99 11.12 10.97 11.03 16.4M
2025-03-11 10.95 11.01 10.85 10.94 9.2M
2025-03-10 11.00 11.15 10.95 11.01 10.8M
2025-03-07 10.98 11.09 10.88 10.95 14.1M
2025-03-06 11.04 11.13 10.98 11.03 15.3M
2025-03-05 10.94 11.04 10.88 11.03 9.2M
2025-03-04 10.79 10.98 10.75 10.97 8.9M
2025-03-03 10.88 11.08 10.79 10.86 13.8M
2025-02-28 11.20 11.24 10.82 10.87 16.9M
2025-02-27 11.30 11.40 11.07 11.26 15.7M
2025-02-26 11.14 11.34 11.13 11.29 18.9M
2025-02-25 10.97 11.28 10.91 11.10 20.0M
2025-02-24 11.15 11.19 10.95 11.05 17.9M
2025-02-21 11.17 11.22 11.01 11.20 16.2M
2025-02-20 11.31 11.32 11.10 11.18 14.4M
2025-02-19 11.15 11.29 11.13 11.29 14.8M
2025-02-18 11.59 11.70 11.18 11.20 19.7M
2025-02-17 11.68 11.73 11.47 11.59 14.2M
2025-02-14 11.75 11.89 11.60 11.67 14.8M
2025-02-13 11.88 12.01 11.72 11.72 16.1M
2025-02-12 11.80 11.88 11.70 11.88 14.7M
2025-02-11 12.01 12.01 11.80 11.87 14.3M
2025-02-10 11.97 12.11 11.88 11.96 20.4M
2025-02-07 11.82 12.05 11.80 11.96 32.7M
2025-02-06 11.52 11.97 11.41 11.89 27.8M
2025-02-05 11.44 11.67 11.37 11.56 15.9M
2025-01-27 11.60 11.80 11.43 11.44 16.9M
2025-01-24 11.40 11.56 11.30 11.49 15.2M
2025-01-23 11.77 11.81 11.39 11.42 21.3M
2025-01-22 11.67 11.76 11.55 11.67 19.8M
2025-01-21 11.42 11.90 11.38 11.83 38.9M
2025-01-20 11.25 11.52 11.16 11.38 18.1M
2025-01-17 10.94 11.21 10.91 11.14 19.1M
2025-01-16 10.95 11.10 10.85 11.01 12.9M
2025-01-15 11.03 11.07 10.85 10.91 10.4M
2025-01-14 10.61 11.05 10.55 11.02 19.5M
2025-01-13 10.35 10.80 10.21 10.56 16.0M
2025-01-10 10.73 10.80 10.44 10.45 11.2M
2025-01-09 10.67 10.88 10.61 10.73 12.7M
2025-01-08 10.65 10.77 10.37 10.67 15.4M
2025-01-07 10.50 10.73 10.36 10.73 15.9M
2025-01-06 10.26 10.55 10.01 10.45 19.3M
2025-01-03 10.70 10.77 10.22 10.23 17.8M
2025-01-02 10.95 11.11 10.55 10.65 18.6M