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
2022-12-30 2.81 2.82 2.79 2.79 15.1M
2022-12-29 2.85 2.86 2.78 2.79 24.5M
2022-12-28 2.83 2.88 2.81 2.86 22.8M
2022-12-27 2.85 2.88 2.83 2.85 21.1M
2022-12-26 2.84 2.85 2.81 2.83 14.4M
2022-12-23 2.85 2.87 2.82 2.83 18.3M
2022-12-22 2.91 2.95 2.83 2.85 26.8M
2022-12-21 2.93 2.93 2.87 2.90 25.7M
2022-12-20 2.92 2.95 2.90 2.92 23.3M
2022-12-19 2.98 3.01 2.88 2.90 32.3M
2022-12-16 2.98 3.01 2.95 2.98 31.0M
2022-12-15 2.94 3.04 2.93 3.01 58.2M
2022-12-14 3.00 3.01 2.93 2.93 42.5M
2022-12-13 2.98 3.02 2.97 3.00 44.4M
2022-12-12 3.04 3.05 2.98 3.00 50.9M
2022-12-09 3.13 3.14 3.03 3.04 69.5M
2022-12-08 3.13 3.20 3.11 3.14 54.2M
2022-12-07 3.18 3.24 3.10 3.13 76.4M
2022-12-06 3.22 3.26 3.14 3.19 109.2M
2022-12-05 3.10 3.38 3.08 3.29 213.7M
2022-12-02 3.05 3.08 2.98 3.07 67.4M
2022-12-01 3.04 3.18 3.01 3.08 100.8M
2022-11-30 2.97 3.08 2.95 3.04 103.8M
2022-11-29 2.97 3.04 2.94 2.99 78.4M
2022-11-28 2.91 3.07 2.89 3.03 95.3M
2022-11-25 2.89 3.15 2.88 2.99 139.4M
2022-11-24 3.07 3.13 2.90 2.92 169.8M
2022-11-23 2.75 3.05 2.74 3.05 126.2M
2022-11-22 2.71 2.86 2.68 2.77 63.7M
2022-11-21 2.68 2.70 2.66 2.69 11.4M
2022-11-18 2.74 2.74 2.68 2.69 13.7M
2022-11-17 2.73 2.73 2.70 2.73 11.3M
2022-11-16 2.73 2.74 2.71 2.71 9.7M
2022-11-15 2.72 2.74 2.70 2.74 12.5M
2022-11-14 2.71 2.74 2.70 2.71 14.8M
2022-11-11 2.75 2.76 2.70 2.71 16.7M
2022-11-10 2.68 2.70 2.66 2.69 12.4M
2022-11-09 2.69 2.70 2.68 2.68 11.0M
2022-11-08 2.71 2.72 2.67 2.68 11.1M
2022-11-07 2.69 2.71 2.67 2.70 18.3M
2022-11-04 2.65 2.68 2.64 2.68 13.9M
2022-11-03 2.62 2.67 2.61 2.65 13.2M
2022-11-02 2.60 2.63 2.59 2.63 9.8M
2022-11-01 2.56 2.61 2.54 2.60 11.3M
2022-10-31 2.58 2.58 2.52 2.56 12.1M
2022-10-28 2.65 2.65 2.56 2.57 18.1M
2022-10-27 2.65 2.67 2.64 2.65 9.8M
2022-10-26 2.64 2.67 2.63 2.65 14.4M
2022-10-25 2.61 2.63 2.57 2.62 14.6M
2022-10-24 2.64 2.68 2.58 2.60 15.8M
2022-10-21 2.65 2.67 2.63 2.63 9.5M
2022-10-20 2.65 2.67 2.62 2.64 13.1M
2022-10-19 2.67 2.71 2.63 2.67 13.0M
2022-10-18 2.66 2.74 2.65 2.68 21.4M
2022-10-17 2.62 2.67 2.61 2.66 13.6M
2022-10-14 2.60 2.64 2.60 2.63 12.2M
2022-10-13 2.60 2.61 2.57 2.59 9.8M
2022-10-12 2.55 2.60 2.51 2.60 15.7M
2022-10-11 2.56 2.57 2.51 2.55 9.9M
2022-10-10 2.59 2.61 2.56 2.56 8.8M
2022-09-30 2.58 2.60 2.56 2.59 9.1M
2022-09-29 2.64 2.65 2.57 2.58 11.7M
2022-09-28 2.66 2.67 2.62 2.62 11.7M
2022-09-27 2.63 2.67 2.63 2.67 10.1M
2022-09-26 2.68 2.70 2.63 2.64 15.4M
2022-09-23 2.70 2.75 2.67 2.71 16.1M
2022-09-22 2.68 2.71 2.67 2.69 9.2M
2022-09-21 2.67 2.72 2.63 2.70 15.3M
2022-09-20 2.67 2.70 2.67 2.68 11.2M
2022-09-19 2.70 2.71 2.66 2.67 17.1M
2022-09-16 2.79 2.79 2.71 2.71 23.8M
2022-09-15 2.86 2.86 2.77 2.79 23.6M
2022-09-14 2.84 2.88 2.83 2.84 22.0M
2022-09-13 2.90 2.91 2.85 2.87 22.9M
2022-09-09 2.90 2.91 2.86 2.90 28.1M
2022-09-08 2.85 2.92 2.85 2.90 34.8M
2022-09-07 2.83 2.85 2.82 2.85 17.8M
2022-09-06 2.82 2.84 2.81 2.84 16.7M
2022-09-05 2.78 2.83 2.76 2.82 16.3M
2022-09-02 2.78 2.80 2.76 2.79 8.0M
2022-09-01 2.79 2.80 2.76 2.77 12.6M
2022-08-31 2.81 2.82 2.78 2.78 14.2M
2022-08-30 2.80 2.83 2.79 2.82 15.2M
2022-08-29 2.76 2.80 2.75 2.80 11.9M
2022-08-26 2.79 2.80 2.77 2.79 10.7M
2022-08-25 2.78 2.80 2.75 2.80 15.0M
2022-08-24 2.82 2.83 2.76 2.76 18.4M
2022-08-23 2.83 2.83 2.80 2.82 11.1M
2022-08-22 2.81 2.84 2.80 2.83 15.3M
2022-08-19 2.82 2.84 2.81 2.81 11.0M
2022-08-18 2.84 2.84 2.81 2.83 16.9M
2022-08-17 2.85 2.85 2.82 2.83 11.8M
2022-08-16 2.82 2.84 2.81 2.84 11.7M
2022-08-15 2.82 2.83 2.80 2.82 12.0M
2022-08-12 2.81 2.84 2.80 2.82 14.9M
2022-08-11 2.77 2.81 2.76 2.81 16.7M
2022-08-10 2.77 2.78 2.75 2.76 10.2M
2022-08-09 2.78 2.79 2.76 2.78 9.3M
2022-08-08 2.76 2.79 2.76 2.78 11.5M
2022-08-05 2.75 2.78 2.73 2.77 14.0M
2022-08-04 2.76 2.77 2.71 2.75 16.2M
2022-08-03 2.76 2.82 2.73 2.74 21.3M
2022-08-02 2.81 2.82 2.71 2.78 31.5M
2022-08-01 2.86 2.86 2.82 2.83 19.0M
2022-07-29 2.89 2.90 2.85 2.85 35.8M
2022-07-28 2.83 3.02 2.83 2.92 53.8M
2022-07-27 2.84 2.84 2.82 2.83 11.0M
2022-07-26 2.81 2.84 2.80 2.84 13.5M
2022-07-25 2.81 2.84 2.81 2.82 14.8M
2022-07-22 2.82 2.85 2.80 2.82 15.0M
2022-07-21 2.82 2.84 2.81 2.82 13.7M
2022-07-20 2.83 2.83 2.80 2.82 11.6M
2022-07-19 2.79 2.83 2.78 2.81 15.8M
2022-07-18 2.70 2.79 2.70 2.78 14.2M
2022-07-15 2.80 2.81 2.74 2.75 20.8M
2022-07-14 2.82 2.83 2.81 2.81 12.2M
2022-07-13 2.80 2.84 2.79 2.83 16.8M
2022-07-12 2.81 2.81 2.79 2.80 15.5M
2022-07-11 2.82 2.83 2.79 2.80 17.1M
2022-07-08 2.82 2.84 2.81 2.83 15.2M
2022-07-07 2.81 2.84 2.79 2.83 16.3M
2022-07-06 2.85 2.86 2.80 2.81 25.3M
2022-07-05 2.86 2.88 2.85 2.87 25.1M
2022-07-04 2.87 2.87 2.84 2.86 21.3M
2022-07-01 2.88 2.89 2.86 2.87 17.8M
2022-06-30 2.88 2.90 2.88 2.88 25.5M
2022-06-29 2.96 2.96 2.88 2.89 33.5M
2022-06-28 2.88 2.95 2.88 2.95 39.9M
2022-06-27 2.90 2.91 2.89 2.89 20.5M
2022-06-24 2.94 2.94 2.89 2.91 21.0M
2022-06-23 2.90 2.95 2.87 2.92 26.9M
2022-06-22 2.91 2.94 2.89 2.90 21.6M
2022-06-21 2.95 2.98 2.91 2.93 29.4M
2022-06-20 2.93 2.95 2.91 2.93 21.0M
2022-06-17 2.91 2.93 2.88 2.93 22.6M
2022-06-16 2.94 2.97 2.92 2.93 29.0M
2022-06-15 2.95 3.00 2.94 2.95 46.4M
2022-06-14 2.88 2.96 2.83 2.95 39.4M
2022-06-13 2.88 2.92 2.86 2.91 28.6M
2022-06-10 2.83 2.91 2.80 2.89 28.7M
2022-06-09 2.95 2.96 2.88 2.89 31.7M
2022-06-08 2.97 2.97 2.90 2.95 44.9M
2022-06-07 2.95 3.03 2.88 2.97 66.2M
2022-06-06 2.92 2.96 2.92 2.95 33.0M
2022-06-02 2.96 2.97 2.91 2.94 39.9M
2022-06-01 2.99 3.02 2.93 2.96 63.3M
2022-05-31 2.96 3.17 2.89 3.02 101.0M
2022-05-30 2.88 2.97 2.87 2.94 48.5M
2022-05-27 2.89 2.90 2.84 2.88 28.2M
2022-05-26 2.89 2.89 2.83 2.87 27.6M
2022-05-25 2.78 2.87 2.77 2.86 35.9M
2022-05-24 2.93 2.96 2.78 2.79 50.0M
2022-05-23 2.86 2.92 2.85 2.91 43.7M
2022-05-20 2.82 2.89 2.81 2.87 44.6M
2022-05-19 2.76 2.82 2.74 2.82 30.3M
2022-05-18 2.79 2.83 2.78 2.80 29.4M
2022-05-17 2.80 2.81 2.75 2.80 35.5M
2022-05-16 2.85 2.85 2.79 2.81 29.6M
2022-05-13 2.81 2.87 2.78 2.84 45.3M
2022-05-12 2.74 2.95 2.72 2.86 88.5M
2022-05-11 2.74 2.81 2.74 2.76 56.1M
2022-05-10 2.71 2.76 2.67 2.76 40.4M
2022-05-09 2.68 2.76 2.66 2.74 39.6M
2022-05-06 2.70 2.73 2.65 2.69 44.8M
2022-05-05 2.71 2.81 2.71 2.77 58.5M
2022-04-29 2.68 2.77 2.67 2.75 56.9M
2022-04-28 2.76 2.82 2.68 2.71 65.8M
2022-04-27 2.62 2.72 2.55 2.71 58.0M
2022-04-26 2.66 2.73 2.62 2.66 61.0M
2022-04-25 2.85 2.87 2.65 2.65 84.6M
2022-04-22 3.00 3.00 2.92 2.93 76.7M
2022-04-21 3.12 3.13 3.02 3.04 110.0M
2022-04-20 3.13 3.24 3.10 3.19 144.6M
2022-04-19 3.18 3.20 3.11 3.14 141.6M
2022-04-18 3.31 3.49 3.16 3.20 255.9M
2022-04-15 3.51 3.58 3.51 3.51 174.2M
2022-04-14 4.44 4.53 3.89 3.90 497.5M
2022-04-13 4.27 4.27 4.00 4.27 283.3M
2022-04-12 3.64 3.88 3.43 3.88 239.4M
2022-04-11 3.53 3.53 3.48 3.53 107.2M
2022-04-08 3.18 3.23 3.14 3.21 12.6M
2022-04-07 3.22 3.22 3.17 3.17 9.2M
2022-04-06 3.17 3.21 3.16 3.21 8.0M
2022-04-01 3.16 3.19 3.13 3.17 6.7M
2022-03-31 3.20 3.21 3.17 3.17 6.9M
2022-03-30 3.21 3.23 3.17 3.20 5.9M
2022-03-29 3.17 3.22 3.15 3.19 7.6M
2022-03-28 3.15 3.18 3.11 3.17 6.9M
2022-03-25 3.18 3.19 3.16 3.17 6.7M
2022-03-24 3.21 3.21 3.17 3.17 6.1M
2022-03-23 3.25 3.25 3.20 3.21 7.2M
2022-03-22 3.20 3.26 3.19 3.23 9.8M
2022-03-21 3.18 3.21 3.16 3.19 8.9M
2022-03-18 3.11 3.18 3.10 3.18 18.0M
2022-03-17 3.13 3.16 3.11 3.12 10.9M
2022-03-16 3.04 3.11 3.01 3.10 14.7M
2022-03-15 3.15 3.15 3.01 3.03 17.4M
2022-03-14 3.23 3.25 3.16 3.16 10.1M
2022-03-11 3.22 3.26 3.16 3.25 10.0M
2022-03-10 3.23 3.27 3.22 3.25 10.1M
2022-03-09 3.27 3.28 3.04 3.20 17.5M
2022-03-08 3.35 3.36 3.25 3.27 15.2M
2022-03-07 3.40 3.40 3.34 3.35 10.6M
2022-03-04 3.46 3.46 3.39 3.40 13.6M
2022-03-03 3.40 3.52 3.39 3.46 22.2M
2022-03-02 3.35 3.39 3.35 3.39 7.6M
2022-03-01 3.36 3.39 3.34 3.37 9.6M
2022-02-28 3.40 3.40 3.34 3.36 10.4M
2022-02-25 3.38 3.41 3.37 3.39 9.7M
2022-02-24 3.47 3.47 3.30 3.36 19.9M
2022-02-23 3.46 3.49 3.43 3.47 14.3M
2022-02-22 3.50 3.51 3.45 3.45 15.9M
2022-02-21 3.45 3.55 3.45 3.53 28.5M
2022-02-18 3.38 3.73 3.36 3.54 41.9M
2022-02-17 3.42 3.43 3.38 3.39 7.9M
2022-02-16 3.40 3.44 3.40 3.42 6.6M
2022-02-15 3.39 3.41 3.37 3.39 6.2M
2022-02-14 3.44 3.44 3.38 3.41 15.5M
2022-02-11 3.44 3.50 3.42 3.48 14.3M
2022-02-10 3.47 3.49 3.45 3.46 7.3M
2022-02-09 3.50 3.50 3.45 3.47 8.6M
2022-02-08 3.42 3.49 3.40 3.49 12.3M
2022-02-07 3.40 3.42 3.36 3.42 8.0M
2022-01-28 3.30 3.35 3.28 3.34 7.3M
2022-01-27 3.31 3.33 3.28 3.28 9.3M
2022-01-26 3.29 3.34 3.29 3.31 8.9M
2022-01-25 3.37 3.39 3.30 3.30 12.2M
2022-01-24 3.36 3.40 3.31 3.37 7.5M
2022-01-21 3.40 3.41 3.33 3.36 12.1M
2022-01-20 3.48 3.49 3.39 3.40 15.9M
2022-01-19 3.46 3.51 3.46 3.48 11.2M
2022-01-18 3.51 3.53 3.46 3.47 21.0M
2022-01-17 3.55 3.55 3.50 3.52 12.7M
2022-01-14 3.60 3.60 3.52 3.53 17.9M
2022-01-13 3.60 3.64 3.59 3.60 15.7M
2022-01-12 3.61 3.62 3.58 3.59 14.1M
2022-01-11 3.60 3.62 3.58 3.60 15.6M
2022-01-10 3.60 3.63 3.59 3.61 15.6M
2022-01-07 3.62 3.64 3.59 3.60 19.2M
2022-01-06 3.60 3.62 3.57 3.62 9.6M
2022-01-05 3.62 3.64 3.57 3.60 14.5M
2022-01-04 3.55 3.62 3.54 3.61 21.5M