Gfund Railway Construction Chongqing Yusui Expressway Closed end Infrastructure

508008
🏛️ 中国 →
8.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.79 9.82 9.75 9.80 1.3M
2022-12-29 9.76 9.82 9.70 9.79 1.4M
2022-12-28 9.80 9.80 9.74 9.78 1.4M
2022-12-27 9.81 9.82 9.79 9.80 0.9M
2022-12-26 9.78 9.82 9.78 9.81 1.3M
2022-12-23 9.76 9.80 9.72 9.80 1.2M
2022-12-22 9.75 9.79 9.74 9.76 1.0M
2022-12-21 9.75 9.75 9.72 9.75 1.2M
2022-12-20 9.74 9.77 9.74 9.75 0.9M
2022-12-19 9.77 9.79 9.74 9.76 0.9M
2022-12-16 9.77 9.80 9.74 9.77 1.3M
2022-12-15 9.77 9.78 9.74 9.77 1.1M
2022-12-14 9.74 9.78 9.74 9.77 1.2M
2022-12-13 9.79 9.79 9.75 9.78 0.7M
2022-12-12 9.78 9.80 9.76 9.79 1.5M
2022-12-09 9.78 9.79 9.75 9.78 1.2M
2022-12-08 9.80 9.80 9.75 9.79 2.0M
2022-12-07 9.81 9.81 9.77 9.80 1.6M
2022-12-06 9.80 9.84 9.75 9.81 1.5M
2022-12-05 9.70 9.83 9.68 9.80 1.5M
2022-12-02 9.70 9.72 9.69 9.70 1.4M
2022-12-01 9.67 9.72 9.66 9.70 1.7M
2022-11-30 9.68 9.69 9.64 9.67 1.9M
2022-11-29 9.61 9.71 9.57 9.68 1.8M
2022-11-28 9.64 9.64 9.59 9.61 1.5M
2022-11-25 9.66 9.70 9.62 9.64 1.4M
2022-11-24 9.69 9.73 9.67 9.70 1.6M
2022-11-23 9.67 9.72 9.62 9.69 1.1M
2022-11-22 9.72 9.72 9.65 9.67 0.5M
2022-11-21 9.60 9.73 9.60 9.71 1.2M
2022-11-18 9.62 9.66 9.58 9.60 2.5M
2022-11-17 9.65 9.70 9.55 9.64 2.1M
2022-11-16 9.60 9.66 9.59 9.65 2.4M
2022-11-15 9.59 9.62 9.57 9.60 1.6M
2022-11-14 9.71 9.74 9.58 9.60 3.2M
2022-11-11 9.73 9.85 9.69 9.71 1.9M
2022-11-10 9.73 9.76 9.69 9.71 2.1M
2022-11-09 9.77 9.78 9.70 9.73 1.3M
2022-11-08 9.81 9.85 9.71 9.77 2.2M
2022-11-07 9.89 9.89 9.69 9.81 2.3M
2022-11-04 9.85 9.91 9.83 9.89 2.0M
2022-11-03 9.79 9.88 9.77 9.87 2.0M
2022-11-02 9.68 9.82 9.67 9.79 2.3M
2022-11-01 9.68 9.69 9.59 9.68 1.6M
2022-10-31 9.68 9.68 9.61 9.63 1.7M
2022-10-28 9.69 9.69 9.61 9.68 2.7M
2022-10-27 9.69 9.70 9.67 9.69 1.3M
2022-10-26 9.70 9.70 9.66 9.70 2.4M
2022-10-25 9.71 9.80 9.65 9.71 2.9M
2022-10-24 9.82 9.82 9.64 9.71 3.2M
2022-10-21 9.86 9.86 9.79 9.82 2.6M
2022-10-20 9.91 9.91 9.78 9.86 2.8M
2022-10-19 9.95 9.95 9.87 9.92 2.8M
2022-10-18 9.93 9.96 9.88 9.95 2.0M
2022-10-17 9.95 9.96 9.91 9.93 1.9M
2022-10-14 9.93 9.96 9.83 9.95 1.4M
2022-10-13 9.87 9.93 9.77 9.93 2.0M
2022-10-12 9.85 9.90 9.75 9.87 2.4M
2022-10-11 9.90 9.90 9.84 9.85 1.7M
2022-10-10 9.92 9.94 9.86 9.90 2.8M
2022-09-30 9.95 9.96 9.91 9.92 2.6M
2022-09-29 10.00 10.00 9.92 9.95 3.8M
2022-09-28 9.98 10.05 9.93 10.01 3.1M
2022-09-27 9.89 9.99 9.77 9.99 2.5M
2022-09-26 9.97 9.97 9.84 9.90 3.6M
2022-09-23 10.07 10.08 9.95 9.98 4.8M
2022-09-22 10.04 10.08 9.99 10.07 2.3M
2022-09-21 10.10 10.10 10.01 10.04 1.5M
2022-09-20 10.00 10.04 9.97 10.04 1.6M
2022-09-19 9.97 10.06 9.97 10.00 2.0M
2022-09-16 10.04 10.04 9.94 9.97 2.3M
2022-09-15 10.10 10.10 10.04 10.04 1.8M
2022-09-14 10.13 10.13 10.10 10.11 2.5M
2022-09-13 10.20 10.20 10.11 10.13 1.7M
2022-09-09 10.21 10.22 10.16 10.20 2.3M
2022-09-08 10.16 10.21 10.16 10.21 2.2M
2022-09-07 10.11 10.16 10.06 10.16 2.0M
2022-09-06 10.07 10.11 10.05 10.11 1.4M
2022-09-05 10.13 10.14 10.07 10.08 1.9M
2022-09-02 10.04 10.14 10.04 10.14 2.6M
2022-09-01 10.16 10.16 10.05 10.12 2.8M
2022-08-31 10.06 10.17 10.02 10.17 3.9M
2022-08-30 10.01 10.07 9.97 10.06 1.8M
2022-08-29 10.00 10.03 9.97 10.01 2.6M
2022-08-26 10.00 10.05 9.92 10.03 3.3M
2022-08-25 9.86 10.00 9.81 10.00 3.0M
2022-08-24 9.85 9.92 9.81 9.87 2.6M
2022-08-23 9.86 9.88 9.80 9.86 4.1M
2022-08-22 9.96 10.02 9.86 9.86 3.6M
2022-08-19 9.80 10.00 9.80 9.95 5.3M
2022-08-18 9.71 9.79 9.69 9.78 3.3M
2022-08-17 9.67 9.74 9.67 9.71 4.0M
2022-08-16 9.67 9.68 9.66 9.67 3.3M
2022-08-15 9.63 9.69 9.63 9.68 4.1M
2022-08-12 9.62 9.64 9.61 9.63 3.8M
2022-08-11 9.62 9.64 9.61 9.62 1.9M
2022-08-10 9.61 9.68 9.61 9.62 1.7M
2022-08-09 9.62 9.62 9.61 9.61 1.3M
2022-08-08 9.62 9.62 9.61 9.61 1.0M
2022-08-05 9.61 9.63 9.61 9.62 2.1M
2022-08-04 9.61 9.62 9.60 9.61 1.5M
2022-08-03 9.62 9.62 9.61 9.61 1.5M
2022-08-02 9.63 9.63 9.60 9.62 2.0M
2022-08-01 9.63 9.63 9.62 9.63 2.3M
2022-07-29 9.63 9.63 9.62 9.63 2.6M
2022-07-28 9.63 9.63 9.62 9.63 1.7M
2022-07-27 9.63 9.63 9.62 9.63 1.3M
2022-07-26 9.62 9.63 9.62 9.63 2.8M
2022-07-25 9.63 9.64 9.61 9.63 2.7M
2022-07-22 9.61 9.63 9.60 9.63 3.5M
2022-07-21 9.61 9.63 9.60 9.61 2.4M
2022-07-20 9.60 9.61 9.60 9.61 1.9M
2022-07-19 9.60 9.60 9.60 9.60 1.2M
2022-07-18 9.60 9.61 9.60 9.60 1.4M
2022-07-15 9.60 9.60 9.60 9.60 1.7M
2022-07-14 9.62 9.62 9.59 9.60 2.6M
2022-07-13 9.62 9.62 9.61 9.62 1.8M
2022-07-12 9.61 9.62 9.60 9.62 3.5M
2022-07-11 9.62 9.62 9.59 9.61 4.5M
2022-07-08 9.65 9.66 9.59 9.61 23.4M