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
2023-12-29 2.69 2.70 2.67 2.67 22.2M
2023-12-28 2.68 2.70 2.65 2.69 35.9M
2023-12-27 2.67 2.69 2.64 2.68 27.2M
2023-12-26 2.66 2.69 2.65 2.67 27.2M
2023-12-25 2.71 2.72 2.65 2.67 34.8M
2023-12-22 2.62 2.83 2.62 2.72 77.9M
2023-12-21 2.59 2.63 2.56 2.62 21.4M
2023-12-20 2.62 2.65 2.59 2.59 16.2M
2023-12-19 2.64 2.64 2.60 2.61 14.6M
2023-12-18 2.66 2.66 2.63 2.63 12.1M
2023-12-15 2.67 2.68 2.64 2.65 15.5M
2023-12-14 2.65 2.68 2.64 2.67 20.0M
2023-12-13 2.64 2.68 2.63 2.64 17.5M
2023-12-12 2.63 2.64 2.62 2.64 13.2M
2023-12-11 2.60 2.63 2.56 2.62 21.4M
2023-12-08 2.61 2.63 2.59 2.61 20.3M
2023-12-07 2.63 2.63 2.61 2.61 14.4M
2023-12-06 2.63 2.65 2.61 2.63 13.9M
2023-12-05 2.68 2.68 2.63 2.63 23.1M
2023-12-04 2.64 2.69 2.63 2.69 29.9M
2023-12-01 2.61 2.65 2.60 2.64 18.9M
2023-11-30 2.65 2.66 2.62 2.62 17.4M
2023-11-29 2.66 2.67 2.65 2.65 11.4M
2023-11-28 2.66 2.68 2.65 2.66 13.1M
2023-11-27 2.65 2.66 2.64 2.66 13.5M
2023-11-24 2.66 2.69 2.65 2.65 20.2M
2023-11-23 2.65 2.67 2.64 2.66 12.7M
2023-11-22 2.67 2.68 2.65 2.65 13.4M
2023-11-21 2.67 2.70 2.67 2.67 14.4M
2023-11-20 2.66 2.68 2.64 2.67 13.5M
2023-11-17 2.66 2.67 2.63 2.67 16.9M
2023-11-16 2.68 2.69 2.66 2.66 12.7M
2023-11-15 2.69 2.70 2.67 2.68 14.7M
2023-11-14 2.68 2.69 2.66 2.68 12.9M
2023-11-13 2.65 2.68 2.64 2.68 17.5M
2023-11-10 2.66 2.67 2.63 2.65 12.7M
2023-11-09 2.66 2.67 2.65 2.66 10.1M
2023-11-08 2.68 2.69 2.65 2.66 14.9M
2023-11-07 2.68 2.68 2.66 2.67 11.9M
2023-11-06 2.66 2.68 2.66 2.68 15.9M
2023-11-03 2.64 2.66 2.64 2.65 11.4M
2023-11-02 2.65 2.67 2.64 2.64 12.8M
2023-11-01 2.66 2.67 2.64 2.65 13.4M
2023-10-31 2.65 2.67 2.64 2.65 14.3M
2023-10-30 2.65 2.66 2.64 2.64 12.6M
2023-10-27 2.63 2.66 2.62 2.65 19.2M
2023-10-26 2.60 2.64 2.58 2.62 18.9M
2023-10-25 2.59 2.64 2.59 2.61 16.3M
2023-10-24 2.54 2.59 2.53 2.58 17.9M
2023-10-23 2.57 2.58 2.52 2.53 16.1M
2023-10-20 2.56 2.59 2.55 2.58 11.6M
2023-10-19 2.57 2.60 2.55 2.56 15.8M
2023-10-18 2.61 2.62 2.58 2.58 16.7M
2023-10-17 2.63 2.64 2.60 2.62 15.8M
2023-10-16 2.63 2.65 2.62 2.63 13.8M
2023-10-13 2.65 2.66 2.62 2.63 17.4M
2023-10-12 2.66 2.67 2.64 2.66 17.6M
2023-10-11 2.69 2.69 2.63 2.65 26.1M
2023-10-10 2.70 2.71 2.67 2.68 26.0M
2023-10-09 2.69 2.71 2.68 2.70 20.5M
2023-09-28 2.68 2.70 2.68 2.69 10.8M
2023-09-27 2.67 2.70 2.67 2.68 10.2M
2023-09-26 2.68 2.69 2.67 2.67 9.1M
2023-09-25 2.69 2.71 2.68 2.68 12.4M
2023-09-22 2.66 2.70 2.66 2.69 13.7M
2023-09-21 2.71 2.72 2.67 2.67 19.8M
2023-09-20 2.72 2.73 2.71 2.71 9.9M
2023-09-19 2.72 2.73 2.71 2.72 11.6M
2023-09-18 2.72 2.73 2.70 2.72 14.7M
2023-09-15 2.71 2.74 2.71 2.73 16.1M
2023-09-14 2.72 2.72 2.70 2.71 10.9M
2023-09-13 2.73 2.74 2.70 2.71 15.4M
2023-09-12 2.73 2.76 2.72 2.74 20.6M
2023-09-11 2.71 2.74 2.70 2.73 22.1M
2023-09-08 2.72 2.72 2.69 2.71 16.4M
2023-09-07 2.75 2.75 2.71 2.72 19.6M
2023-09-06 2.74 2.76 2.72 2.75 15.1M
2023-09-05 2.76 2.77 2.73 2.74 23.2M
2023-09-04 2.73 2.78 2.72 2.77 35.5M
2023-09-01 2.71 2.73 2.70 2.72 11.9M
2023-08-31 2.73 2.74 2.70 2.71 20.2M
2023-08-30 2.77 2.78 2.73 2.73 30.8M
2023-08-29 2.75 2.78 2.73 2.77 29.5M
2023-08-28 2.80 2.83 2.74 2.75 54.2M
2023-08-25 2.71 2.73 2.68 2.70 26.3M
2023-08-24 2.76 2.77 2.72 2.72 29.3M
2023-08-23 2.80 2.81 2.76 2.76 25.4M
2023-08-22 2.80 2.83 2.77 2.81 40.2M
2023-08-21 2.87 2.89 2.81 2.81 41.6M
2023-08-18 2.83 2.91 2.82 2.88 66.5M
2023-08-17 2.82 2.84 2.79 2.83 27.5M
2023-08-16 2.83 2.85 2.82 2.83 18.6M
2023-08-15 2.83 2.85 2.81 2.84 21.5M
2023-08-14 2.81 2.84 2.79 2.83 25.8M
2023-08-11 2.87 2.87 2.82 2.83 25.6M
2023-08-10 2.85 2.88 2.85 2.86 18.4M
2023-08-09 2.87 2.87 2.85 2.85 15.9M
2023-08-08 2.89 2.90 2.86 2.87 20.9M
2023-08-07 2.90 2.91 2.88 2.89 22.6M
2023-08-04 2.94 2.97 2.89 2.91 35.9M
2023-08-03 2.89 2.93 2.89 2.92 30.2M
2023-08-02 2.92 2.93 2.88 2.90 29.7M
2023-08-01 2.91 2.93 2.90 2.93 39.3M
2023-07-31 2.89 2.93 2.89 2.91 47.5M
2023-07-28 2.84 2.89 2.83 2.89 38.3M
2023-07-27 2.85 2.88 2.84 2.85 31.5M
2023-07-26 2.84 2.86 2.82 2.86 38.4M
2023-07-25 2.80 2.85 2.80 2.83 34.1M
2023-07-24 2.81 2.82 2.78 2.79 18.4M
2023-07-21 2.79 2.81 2.78 2.81 14.2M
2023-07-20 2.83 2.83 2.79 2.79 18.6M
2023-07-19 2.82 2.83 2.80 2.83 17.3M
2023-07-18 2.78 2.83 2.76 2.82 28.2M
2023-07-17 2.78 2.78 2.76 2.78 10.1M
2023-07-14 2.77 2.79 2.77 2.78 13.4M
2023-07-13 2.76 2.78 2.76 2.78 21.4M
2023-07-12 2.80 2.80 2.75 2.76 23.1M
2023-07-11 2.79 2.80 2.78 2.79 13.8M
2023-07-10 2.79 2.80 2.77 2.78 12.9M
2023-07-07 2.76 2.79 2.74 2.78 18.8M
2023-07-06 2.77 2.78 2.75 2.76 17.4M
2023-07-05 2.79 2.80 2.77 2.78 17.8M
2023-07-04 2.80 2.81 2.78 2.79 20.7M
2023-07-03 2.78 2.81 2.77 2.81 19.4M
2023-06-30 2.75 2.78 2.75 2.78 14.3M
2023-06-29 2.78 2.79 2.75 2.75 18.2M
2023-06-28 2.81 2.81 2.76 2.78 20.5M
2023-06-27 2.73 2.81 2.72 2.80 28.4M
2023-06-26 2.77 2.77 2.72 2.73 22.4M
2023-06-21 2.81 2.82 2.76 2.77 25.5M
2023-06-20 2.84 2.84 2.81 2.81 24.8M
2023-06-19 2.88 2.89 2.83 2.84 26.3M
2023-06-16 2.85 2.90 2.84 2.88 32.6M
2023-06-15 2.85 2.86 2.83 2.85 19.5M
2023-06-14 2.82 2.87 2.81 2.85 33.7M
2023-06-13 2.83 2.83 2.81 2.82 15.0M
2023-06-12 2.83 2.84 2.81 2.82 18.7M
2023-06-09 2.85 2.86 2.83 2.83 18.1M
2023-06-08 2.83 2.86 2.81 2.85 26.4M
2023-06-07 2.82 2.86 2.81 2.84 25.5M
2023-06-06 2.87 2.88 2.81 2.82 35.7M
2023-06-05 2.90 2.91 2.85 2.87 24.5M
2023-06-02 2.89 2.90 2.88 2.89 27.0M
2023-06-01 2.90 2.91 2.86 2.88 30.3M
2023-05-31 2.92 2.93 2.88 2.90 26.4M
2023-05-30 2.88 2.96 2.86 2.94 49.1M
2023-05-29 2.90 2.92 2.87 2.89 28.6M
2023-05-26 2.89 2.91 2.86 2.90 25.3M
2023-05-25 2.87 2.90 2.83 2.90 33.7M
2023-05-24 2.89 2.93 2.88 2.88 35.5M
2023-05-23 2.98 3.00 2.90 2.90 62.2M
2023-05-22 2.98 3.06 2.98 2.99 56.3M
2023-05-19 3.06 3.06 2.98 2.98 57.6M
2023-05-18 3.03 3.12 3.02 3.07 48.2M
2023-05-17 3.04 3.06 3.01 3.03 42.6M
2023-05-16 3.15 3.16 3.03 3.04 56.4M
2023-05-15 3.11 3.15 3.03 3.14 59.0M
2023-05-12 3.16 3.19 3.10 3.11 63.5M
2023-05-11 3.18 3.19 3.11 3.15 64.4M
2023-05-10 3.25 3.26 3.15 3.18 99.3M
2023-05-09 3.29 3.39 3.23 3.25 154.7M
2023-05-08 3.18 3.36 3.15 3.28 148.4M
2023-05-05 3.15 3.19 3.08 3.15 68.1M
2023-05-04 3.10 3.14 3.08 3.13 67.6M
2023-04-28 3.00 3.11 2.99 3.10 66.1M
2023-04-27 2.97 3.03 2.95 3.00 35.1M
2023-04-26 2.97 2.99 2.93 2.97 31.1M
2023-04-25 3.01 3.05 2.93 2.98 45.3M
2023-04-24 3.03 3.05 2.97 3.00 36.6M
2023-04-21 3.09 3.14 3.01 3.02 57.9M
2023-04-20 3.02 3.09 3.01 3.09 47.1M
2023-04-19 3.07 3.08 3.02 3.03 34.3M
2023-04-18 3.07 3.12 3.06 3.08 36.9M
2023-04-17 3.04 3.11 3.02 3.08 48.1M
2023-04-14 3.00 3.06 2.99 3.03 36.4M
2023-04-13 2.98 3.01 2.96 3.00 23.7M
2023-04-12 2.94 3.00 2.94 2.97 24.6M
2023-04-11 2.96 2.98 2.93 2.95 28.8M
2023-04-10 2.99 3.02 2.97 2.97 29.5M
2023-04-07 3.04 3.05 2.97 3.00 36.3M
2023-04-06 3.02 3.10 2.98 3.04 63.4M
2023-04-04 2.87 3.10 2.85 3.04 110.2M
2023-04-03 2.84 2.88 2.83 2.86 31.9M
2023-03-31 2.83 2.86 2.81 2.84 38.9M
2023-03-30 2.89 2.90 2.81 2.82 61.3M
2023-03-29 2.97 2.97 2.89 2.89 40.0M
2023-03-28 3.00 3.02 2.96 2.96 29.7M
2023-03-27 3.02 3.03 2.96 2.99 37.9M
2023-03-24 3.06 3.07 3.01 3.02 51.9M
2023-03-23 3.05 3.08 3.03 3.08 35.1M
2023-03-22 3.08 3.09 3.04 3.05 41.4M
2023-03-21 3.07 3.12 3.05 3.08 43.3M
2023-03-20 3.14 3.23 3.07 3.08 92.2M
2023-03-17 3.10 3.19 3.07 3.13 86.9M
2023-03-16 3.15 3.15 3.06 3.07 63.2M
2023-03-15 3.03 3.15 3.00 3.12 79.0M
2023-03-14 3.01 3.08 2.99 3.03 37.1M
2023-03-13 2.97 3.05 2.97 3.03 36.7M
2023-03-10 3.03 3.04 2.98 2.98 27.5M
2023-03-09 3.10 3.10 3.02 3.05 27.4M
2023-03-08 3.10 3.10 3.05 3.08 39.4M
2023-03-07 3.14 3.23 3.10 3.11 63.2M
2023-03-06 3.15 3.18 3.11 3.14 53.7M
2023-03-03 3.06 3.16 3.03 3.13 72.7M
2023-03-02 3.02 3.11 3.00 3.05 57.1M
2023-03-01 2.96 3.02 2.96 3.01 32.0M
2023-02-28 2.96 2.99 2.94 2.97 22.7M
2023-02-27 2.99 2.99 2.94 2.95 20.9M
2023-02-24 3.01 3.02 2.98 2.99 19.5M
2023-02-23 2.99 3.03 2.97 3.00 42.2M
2023-02-22 2.99 2.99 2.96 2.98 15.4M
2023-02-21 2.96 3.00 2.95 2.98 32.5M
2023-02-20 2.90 2.96 2.89 2.96 25.8M
2023-02-17 2.91 2.94 2.90 2.90 26.4M
2023-02-16 2.96 2.99 2.89 2.91 42.3M
2023-02-15 2.98 2.98 2.94 2.95 16.7M
2023-02-14 2.99 3.00 2.95 2.97 17.0M
2023-02-13 3.00 3.00 2.95 2.99 28.5M
2023-02-10 2.98 3.01 2.95 2.98 26.7M
2023-02-09 2.92 2.98 2.90 2.95 28.9M
2023-02-08 2.97 2.97 2.92 2.92 17.9M
2023-02-07 2.96 2.97 2.92 2.96 24.4M
2023-02-06 2.94 2.97 2.92 2.94 21.2M
2023-02-03 2.98 2.98 2.92 2.93 27.7M
2023-02-02 3.02 3.03 2.96 2.97 24.1M
2023-02-01 2.98 3.02 2.97 3.01 24.4M
2023-01-31 2.98 2.99 2.95 2.98 20.2M
2023-01-30 2.99 3.02 2.95 2.98 36.2M
2023-01-20 2.88 2.96 2.87 2.94 33.4M
2023-01-19 2.89 2.89 2.85 2.87 13.2M
2023-01-18 2.88 2.88 2.85 2.86 14.6M
2023-01-17 2.85 2.89 2.85 2.87 17.9M
2023-01-16 2.81 2.86 2.81 2.84 14.8M
2023-01-13 2.80 2.83 2.80 2.82 11.1M
2023-01-12 2.80 2.83 2.80 2.81 10.9M
2023-01-11 2.86 2.86 2.80 2.81 16.6M
2023-01-10 2.89 2.90 2.85 2.86 18.8M
2023-01-09 2.87 2.95 2.85 2.90 33.5M
2023-01-06 2.86 2.87 2.84 2.85 15.5M
2023-01-05 2.88 2.88 2.84 2.86 17.5M
2023-01-04 2.86 2.88 2.84 2.88 16.8M
2023-01-03 2.80 2.88 2.77 2.86 31.9M