China Railway Materials Co Ltd (000927)

000927
🏛️ China →
2.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.54 3.55 3.52 3.54 11.2M
2021-12-30 3.55 3.57 3.53 3.54 8.8M
2021-12-29 3.53 3.57 3.52 3.55 8.6M
2021-12-28 3.52 3.55 3.51 3.54 9.6M
2021-12-27 3.52 3.54 3.51 3.51 9.8M
2021-12-24 3.56 3.59 3.52 3.53 12.1M
2021-12-23 3.61 3.61 3.55 3.56 19.3M
2021-12-22 3.69 3.70 3.61 3.62 25.2M
2021-12-21 3.58 3.67 3.53 3.66 26.4M
2021-12-20 3.53 3.59 3.51 3.56 27.1M
2021-12-17 3.53 3.57 3.51 3.52 19.4M
2021-12-16 3.52 3.54 3.51 3.53 12.9M
2021-12-15 3.51 3.54 3.50 3.52 13.0M
2021-12-14 3.57 3.57 3.52 3.52 23.8M
2021-12-13 3.58 3.61 3.55 3.58 18.3M
2021-12-10 3.60 3.61 3.55 3.56 25.8M
2021-12-09 3.58 3.66 3.55 3.60 22.7M
2021-12-08 3.61 3.61 3.54 3.57 30.7M
2021-12-07 3.67 3.75 3.59 3.61 42.7M
2021-12-06 3.67 3.81 3.64 3.67 40.2M
2021-12-03 3.51 3.79 3.51 3.65 49.0M
2021-12-02 3.68 3.70 3.57 3.59 34.3M
2021-12-01 3.57 3.86 3.57 3.71 57.2M
2021-11-30 4.11 4.12 3.53 3.67 136.1M
2021-11-29 3.88 3.98 3.72 3.92 58.4M
2021-11-26 3.79 3.94 3.77 3.93 36.1M
2021-11-25 3.82 3.90 3.77 3.83 31.5M
2021-11-24 3.81 3.97 3.78 3.82 56.6M
2021-11-23 3.70 3.85 3.67 3.81 44.2M
2021-11-22 3.59 3.74 3.57 3.72 29.4M
2021-11-19 3.43 3.66 3.43 3.59 25.9M
2021-11-18 3.50 3.54 3.44 3.46 12.7M
2021-11-17 3.36 3.50 3.36 3.50 17.9M
2021-11-16 3.38 3.41 3.35 3.36 7.4M
2021-11-15 3.41 3.44 3.39 3.41 8.6M
2021-11-12 3.37 3.44 3.33 3.41 14.0M
2021-11-11 3.33 3.39 3.32 3.37 10.0M
2021-11-10 3.32 3.35 3.29 3.34 7.4M
2021-11-09 3.32 3.35 3.30 3.33 7.8M
2021-11-08 3.34 3.36 3.28 3.33 9.4M
2021-11-05 3.34 3.38 3.31 3.31 9.0M
2021-11-04 3.34 3.38 3.31 3.34 10.7M
2021-11-03 3.30 3.41 3.30 3.34 12.3M
2021-11-02 3.37 3.39 3.27 3.30 11.2M
2021-11-01 3.37 3.40 3.34 3.37 8.6M
2021-10-29 3.34 3.37 3.24 3.37 11.6M
2021-10-28 3.48 3.50 3.33 3.34 21.4M
2021-10-27 3.60 3.60 3.51 3.52 15.0M
2021-10-26 3.58 3.70 3.50 3.63 29.5M
2021-10-25 3.52 3.59 3.48 3.56 7.9M
2021-10-22 3.60 3.61 3.52 3.53 11.4M
2021-10-21 3.64 3.68 3.59 3.61 12.9M
2021-10-20 3.62 3.68 3.58 3.60 11.1M
2021-10-19 3.69 3.74 3.62 3.65 14.7M
2021-10-18 3.60 3.77 3.54 3.70 25.1M
2021-10-15 3.69 3.71 3.52 3.57 21.5M
2021-10-14 3.72 3.73 3.65 3.68 9.7M
2021-10-13 3.68 3.74 3.66 3.73 11.3M
2021-10-12 3.76 3.82 3.62 3.67 17.5M
2021-10-11 3.68 3.83 3.67 3.78 24.3M
2021-10-08 3.65 3.74 3.65 3.70 14.2M
2021-09-30 3.61 3.66 3.59 3.65 9.1M
2021-09-29 3.66 3.70 3.61 3.61 13.7M
2021-09-28 3.72 3.72 3.58 3.70 19.2M
2021-09-27 3.69 3.77 3.65 3.69 36.2M
2021-09-24 3.68 3.72 3.58 3.59 18.0M
2021-09-23 3.69 3.75 3.65 3.67 21.4M
2021-09-22 3.59 3.70 3.56 3.65 18.3M
2021-09-17 3.62 3.71 3.60 3.64 18.0M
2021-09-16 3.74 3.83 3.65 3.66 22.6M
2021-09-15 3.68 3.74 3.65 3.70 18.5M
2021-09-14 3.87 3.88 3.67 3.68 34.6M
2021-09-13 3.83 3.95 3.75 3.87 32.4M
2021-09-10 3.92 4.00 3.81 3.88 48.7M
2021-09-09 3.74 4.08 3.72 3.96 58.7M
2021-09-08 3.73 3.78 3.71 3.75 26.4M
2021-09-07 3.69 3.75 3.66 3.74 23.7M
2021-09-06 3.71 3.77 3.65 3.71 32.1M
2021-09-03 3.73 3.83 3.67 3.71 43.5M
2021-09-02 3.59 3.85 3.57 3.79 66.5M
2021-09-01 3.47 3.80 3.47 3.60 66.6M
2021-08-31 3.51 3.59 3.45 3.49 35.8M
2021-08-30 3.45 3.59 3.43 3.49 44.0M
2021-08-27 3.46 3.47 3.42 3.46 13.6M
2021-08-26 3.41 3.49 3.38 3.44 16.6M
2021-08-25 3.40 3.42 3.36 3.41 9.8M
2021-08-24 3.38 3.43 3.36 3.40 12.5M
2021-08-23 3.32 3.42 3.31 3.38 11.9M
2021-08-20 3.36 3.38 3.28 3.32 13.8M
2021-08-19 3.32 3.50 3.32 3.38 21.7M
2021-08-18 3.29 3.32 3.27 3.32 9.1M
2021-08-17 3.41 3.41 3.29 3.32 13.8M
2021-08-16 3.38 3.42 3.33 3.39 14.4M
2021-08-13 3.43 3.48 3.35 3.39 19.8M
2021-08-12 3.35 3.44 3.33 3.43 18.8M
2021-08-11 3.29 3.36 3.27 3.33 15.7M
2021-08-10 3.24 3.31 3.24 3.29 12.9M
2021-08-09 3.21 3.30 3.18 3.27 12.2M
2021-08-06 3.20 3.27 3.19 3.21 9.9M
2021-08-05 3.24 3.29 3.21 3.21 11.1M
2021-08-04 3.30 3.31 3.24 3.27 14.1M
2021-08-03 3.21 3.38 3.20 3.30 26.8M
2021-08-02 3.17 3.23 3.15 3.22 14.0M
2021-07-30 3.15 3.22 3.13 3.19 14.3M
2021-07-29 3.13 3.25 3.13 3.17 13.1M
2021-07-28 3.22 3.22 3.10 3.13 16.0M
2021-07-27 3.20 3.29 3.17 3.24 15.7M
2021-07-26 3.26 3.26 3.18 3.20 13.6M
2021-07-23 3.27 3.27 3.24 3.26 13.0M
2021-07-22 3.28 3.29 3.25 3.27 9.1M
2021-07-21 3.27 3.30 3.25 3.29 12.7M
2021-07-20 3.26 3.29 3.25 3.27 9.9M
2021-07-19 3.24 3.31 3.19 3.29 19.0M
2021-07-16 3.20 3.24 3.18 3.23 14.5M
2021-07-15 3.26 3.26 3.16 3.20 21.7M
2021-07-14 3.23 3.30 3.22 3.25 25.4M
2021-07-13 3.33 3.37 3.25 3.27 45.8M
2021-07-12 3.45 3.48 3.37 3.39 69.9M
2021-07-09 3.40 3.72 3.38 3.57 72.6M
2021-07-08 3.70 3.73 3.38 3.38 69.5M
2021-07-07 3.80 3.82 3.73 3.75 10.1M
2021-07-06 3.67 4.03 3.63 3.87 19.9M
2021-07-05 3.65 3.70 3.62 3.67 4.4M
2021-07-02 3.67 3.72 3.65 3.66 4.3M
2021-07-01 3.73 3.75 3.66 3.69 5.4M
2021-06-30 3.76 3.77 3.70 3.72 6.5M
2021-06-29 3.75 3.79 3.73 3.76 5.0M
2021-06-28 3.81 3.85 3.75 3.75 7.5M
2021-06-25 3.93 3.93 3.83 3.83 8.7M
2021-06-24 3.87 3.94 3.82 3.90 12.0M
2021-06-23 3.86 3.93 3.85 3.87 7.3M
2021-06-22 3.91 3.93 3.86 3.88 7.6M
2021-06-21 3.90 3.93 3.85 3.91 8.4M
2021-06-18 3.91 3.99 3.84 3.90 12.9M
2021-06-17 4.02 4.07 3.88 3.93 14.1M
2021-06-16 4.07 4.29 3.98 4.01 26.5M
2021-06-15 4.00 4.11 3.85 4.11 31.3M
2021-06-11 3.60 3.98 3.56 3.98 27.2M
2021-06-10 3.67 3.68 3.61 3.62 7.6M
2021-06-09 3.71 3.71 3.66 3.67 4.3M
2021-06-08 3.70 3.72 3.67 3.69 5.4M
2021-06-07 3.74 3.74 3.70 3.70 4.6M
2021-06-04 3.71 3.74 3.69 3.72 4.9M
2021-06-03 3.76 3.76 3.71 3.72 5.3M
2021-06-02 3.75 3.77 3.72 3.73 4.9M
2021-06-01 3.70 3.77 3.68 3.75 5.2M
2021-05-31 3.73 3.76 3.69 3.71 5.8M
2021-05-28 3.79 3.82 3.74 3.75 4.6M
2021-05-27 3.80 3.83 3.78 3.79 4.9M
2021-05-26 3.75 3.82 3.73 3.79 6.6M
2021-05-25 3.75 3.78 3.70 3.75 5.6M
2021-05-24 3.81 3.82 3.73 3.74 8.5M
2021-05-21 3.82 3.84 3.81 3.83 4.2M
2021-05-20 3.85 3.86 3.81 3.82 5.6M
2021-05-19 3.89 3.90 3.84 3.85 5.5M
2021-05-18 3.95 3.95 3.85 3.88 6.5M
2021-05-17 3.94 3.99 3.90 3.91 5.5M
2021-05-14 3.96 3.97 3.90 3.94 6.5M
2021-05-13 3.92 3.97 3.89 3.94 6.4M
2021-05-12 3.88 3.94 3.86 3.91 5.4M
2021-05-11 3.84 3.97 3.80 3.90 7.4M
2021-05-10 3.89 3.89 3.82 3.83 7.3M
2021-05-07 3.89 3.97 3.87 3.90 5.6M
2021-05-06 3.97 3.98 3.88 3.89 7.2M
2021-04-30 3.82 3.96 3.82 3.95 8.3M
2021-04-29 3.98 3.98 3.86 3.86 9.0M
2021-04-28 3.97 4.03 3.93 3.98 5.7M
2021-04-27 4.01 4.04 3.93 3.97 7.3M
2021-04-26 4.07 4.08 4.00 4.01 5.9M
2021-04-23 4.09 4.10 4.02 4.06 6.4M
2021-04-22 4.09 4.13 4.06 4.09 4.6M
2021-04-21 4.13 4.15 4.07 4.08 6.4M
2021-04-20 4.24 4.29 4.16 4.17 8.9M
2021-04-19 4.15 4.25 4.13 4.23 10.0M
2021-04-16 4.17 4.22 4.13 4.15 8.0M
2021-04-15 4.09 4.19 4.07 4.16 8.4M
2021-04-14 4.04 4.08 3.98 4.07 5.3M
2021-04-13 4.03 4.11 4.01 4.03 5.7M
2021-04-12 4.13 4.13 4.00 4.01 7.0M
2021-04-09 4.10 4.16 4.10 4.13 4.9M
2021-04-08 4.12 4.17 4.08 4.12 5.7M
2021-04-07 4.06 4.20 4.06 4.13 6.5M
2021-04-06 4.11 4.14 4.06 4.11 5.9M
2021-04-02 4.20 4.20 4.08 4.12 8.1M
2021-04-01 4.25 4.25 4.19 4.20 5.4M
2021-03-31 4.22 4.26 4.19 4.25 5.4M
2021-03-30 4.30 4.31 4.20 4.23 8.3M
2021-03-29 4.28 4.38 4.27 4.30 7.1M
2021-03-26 4.25 4.28 4.20 4.27 6.2M
2021-03-25 4.32 4.34 4.25 4.25 8.4M
2021-03-24 4.20 4.50 4.13 4.35 17.0M
2021-03-23 4.37 4.37 4.20 4.23 12.2M
2021-03-22 4.37 4.41 4.29 4.36 15.0M
2021-03-19 4.30 4.65 4.25 4.41 29.3M
2021-03-18 4.39 4.42 4.30 4.30 11.3M
2021-03-17 4.27 4.39 4.23 4.39 15.8M
2021-03-16 4.20 4.30 4.18 4.28 12.4M
2021-03-15 4.19 4.35 4.19 4.23 15.7M
2021-03-12 4.39 4.39 4.20 4.27 24.9M
2021-03-11 4.24 4.64 4.21 4.37 51.0M
2021-03-10 3.84 4.22 3.80 4.22 23.0M
2021-03-09 3.80 3.86 3.67 3.84 13.2M
2021-03-08 3.84 3.89 3.81 3.81 9.3M
2021-03-05 3.79 3.85 3.75 3.83 7.4M
2021-03-04 3.88 3.88 3.77 3.79 9.5M
2021-03-03 3.81 3.92 3.79 3.86 8.4M
2021-03-02 3.90 3.93 3.80 3.84 8.4M
2021-03-01 3.84 3.90 3.82 3.89 8.7M
2021-02-26 3.82 3.87 3.74 3.84 9.7M
2021-02-25 3.86 3.88 3.83 3.84 6.4M
2021-02-24 3.82 3.91 3.80 3.84 8.3M
2021-02-23 3.98 3.98 3.82 3.83 12.6M
2021-02-22 3.90 4.06 3.85 3.97 17.8M
2021-02-19 3.86 3.92 3.80 3.90 11.6M
2021-02-18 3.75 3.87 3.73 3.85 14.2M
2021-02-10 3.60 3.74 3.60 3.72 10.7M
2021-02-09 3.47 3.62 3.46 3.60 12.2M
2021-02-08 3.55 3.57 3.47 3.49 11.5M
2021-02-05 3.60 3.75 3.51 3.57 12.2M
2021-02-04 3.77 3.79 3.60 3.61 17.1M
2021-02-03 3.94 3.94 3.75 3.77 16.2M
2021-02-02 3.90 3.98 3.87 3.95 12.7M
2021-02-01 3.87 3.96 3.83 3.91 11.2M
2021-01-29 4.04 4.11 3.91 3.93 19.0M
2021-01-28 4.15 4.26 4.10 4.10 19.1M
2021-01-27 4.06 4.17 3.95 4.14 20.4M
2021-01-26 4.05 4.12 4.01 4.01 15.8M
2021-01-25 4.10 4.26 3.95 4.09 30.1M
2021-01-22 4.30 4.32 4.13 4.14 24.9M
2021-01-21 4.29 4.40 4.25 4.29 19.7M
2021-01-20 4.42 4.43 4.28 4.30 23.9M
2021-01-19 4.50 4.54 4.41 4.42 19.5M
2021-01-18 4.49 4.58 4.41 4.47 22.9M
2021-01-15 4.59 4.67 4.51 4.53 29.6M
2021-01-14 4.50 4.97 4.25 4.74 54.9M
2021-01-13 4.70 4.90 4.52 4.55 41.4M
2021-01-12 5.07 5.14 4.77 4.77 52.0M
2021-01-11 5.23 5.95 5.00 5.30 70.9M
2021-01-08 5.88 5.88 5.56 5.56 66.8M
2021-01-07 5.90 6.30 5.45 6.18 104.6M
2021-01-06 5.08 5.73 4.94 5.73 45.4M
2021-01-05 5.58 5.58 5.21 5.21 41.0M
2021-01-04 6.09 6.40 5.77 5.79 76.7M