CITIC Pacific Special Steel Group Co Ltd (000708)

000708
🏛️ Chine →
13.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 13.98 14.08 13.85 14.04 5.6M
2023-12-28 13.56 13.93 13.53 13.89 8.1M
2023-12-27 13.40 13.59 13.27 13.53 5.5M
2023-12-26 13.33 13.45 13.21 13.39 4.6M
2023-12-25 13.31 13.40 13.21 13.35 3.4M
2023-12-22 13.28 13.38 13.11 13.31 5.4M
2023-12-21 13.08 13.27 12.98 13.20 4.3M
2023-12-20 13.14 13.29 13.08 13.15 3.8M
2023-12-19 13.17 13.18 12.92 13.13 5.5M
2023-12-18 13.18 13.31 13.06 13.19 4.0M
2023-12-15 13.25 13.44 13.20 13.20 4.2M
2023-12-14 13.25 13.29 13.20 13.22 3.1M
2023-12-13 13.48 13.53 13.22 13.25 6.4M
2023-12-12 13.71 13.72 13.31 13.57 9.1M
2023-12-11 13.85 13.85 13.49 13.81 6.0M
2023-12-08 13.68 14.08 13.56 13.88 6.0M
2023-12-07 13.54 13.74 13.43 13.68 4.7M
2023-12-06 13.83 13.86 13.48 13.53 8.6M
2023-12-05 14.05 14.12 13.86 13.87 5.4M
2023-12-04 14.15 14.30 14.04 14.10 3.9M
2023-12-01 14.26 14.30 14.06 14.11 5.7M
2023-11-30 14.28 14.37 14.19 14.26 3.4M
2023-11-29 14.29 14.40 14.26 14.33 3.5M
2023-11-28 14.45 14.45 14.14 14.37 4.0M
2023-11-27 14.40 14.51 14.21 14.39 5.5M
2023-11-24 14.16 14.44 14.11 14.40 9.8M
2023-11-23 14.04 14.19 13.92 14.16 5.6M
2023-11-22 14.35 14.35 14.02 14.04 5.9M
2023-11-21 14.26 14.53 14.20 14.36 11.4M
2023-11-20 14.24 14.33 14.08 14.25 6.8M
2023-11-17 14.22 14.35 14.18 14.24 4.0M
2023-11-16 14.19 14.37 14.06 14.28 6.7M
2023-11-15 14.05 14.21 13.94 14.20 10.3M
2023-11-14 14.09 14.10 13.90 13.99 5.1M
2023-11-13 13.99 14.09 13.88 14.07 7.6M
2023-11-10 14.08 14.10 13.77 13.93 5.2M
2023-11-09 13.84 14.13 13.84 14.05 6.3M
2023-11-08 14.18 14.19 13.80 13.92 14.7M
2023-11-07 14.48 14.54 14.10 14.18 13.8M
2023-11-06 14.50 14.73 14.43 14.49 8.8M
2023-11-03 14.42 14.61 14.39 14.44 6.2M
2023-11-02 14.55 14.62 14.40 14.40 4.5M
2023-11-01 14.58 14.80 14.34 14.62 7.5M
2023-10-31 14.98 15.04 14.45 14.51 10.1M
2023-10-30 15.22 15.43 14.83 14.94 11.3M
2023-10-27 15.25 15.38 15.16 15.25 5.3M
2023-10-26 15.11 15.36 15.01 15.34 5.9M
2023-10-25 14.87 15.38 14.87 15.22 7.7M
2023-10-24 14.57 14.85 14.32 14.85 5.4M
2023-10-23 14.59 14.86 14.36 14.56 5.6M
2023-10-20 14.25 14.68 14.15 14.55 6.9M
2023-10-19 14.62 14.70 14.19 14.28 5.9M
2023-10-18 14.87 14.87 14.68 14.71 2.2M
2023-10-17 14.80 15.06 14.70 14.91 6.1M
2023-10-16 14.62 14.83 14.52 14.79 5.0M
2023-10-13 14.93 14.93 14.56 14.64 6.0M
2023-10-12 14.71 15.09 14.68 14.99 6.6M
2023-10-11 14.77 14.93 14.65 14.67 5.6M
2023-10-10 15.00 15.00 14.52 14.68 11.5M
2023-10-09 14.79 15.16 14.40 14.98 9.2M
2023-09-28 14.75 14.90 14.75 14.81 3.4M
2023-09-27 14.71 15.00 14.70 14.74 5.4M
2023-09-26 14.88 14.95 14.70 14.73 5.8M
2023-09-25 14.75 15.00 14.70 14.92 9.8M
2023-09-22 14.94 14.96 14.65 14.75 13.0M
2023-09-21 14.97 15.05 14.75 14.89 9.3M
2023-09-20 14.86 15.22 14.71 15.02 11.0M
2023-09-19 14.55 14.85 14.50 14.82 9.7M
2023-09-18 14.68 14.70 14.41 14.57 6.1M
2023-09-15 14.85 14.97 14.61 14.68 5.9M
2023-09-14 14.53 14.93 14.48 14.85 12.6M
2023-09-13 14.53 14.72 14.47 14.57 5.1M
2023-09-12 14.67 14.70 14.48 14.54 4.8M
2023-09-11 14.75 14.79 14.56 14.63 6.7M
2023-09-08 14.90 15.00 14.64 14.71 5.1M
2023-09-07 15.19 15.28 14.95 15.00 4.9M
2023-09-06 15.42 15.42 15.11 15.26 5.2M
2023-09-05 15.65 15.69 15.32 15.46 5.8M
2023-09-04 14.79 15.95 14.79 15.64 21.5M
2023-09-01 14.19 14.83 14.17 14.79 9.6M
2023-08-31 14.39 14.46 14.18 14.19 5.2M
2023-08-30 14.47 14.62 14.36 14.46 5.7M
2023-08-29 14.59 14.73 14.47 14.47 9.3M
2023-08-28 14.97 15.15 14.53 14.62 13.1M
2023-08-25 14.23 14.46 14.16 14.37 6.4M
2023-08-24 14.20 14.37 14.11 14.22 5.1M
2023-08-23 14.65 14.67 14.17 14.20 7.2M
2023-08-22 14.70 14.90 14.42 14.60 8.4M
2023-08-21 15.40 15.44 14.66 14.68 9.8M
2023-08-18 15.58 15.78 15.40 15.40 4.2M
2023-08-17 15.48 15.69 15.32 15.63 5.0M
2023-08-16 15.46 15.64 15.42 15.51 4.0M
2023-08-15 15.63 15.79 15.41 15.55 4.3M
2023-08-14 15.50 15.71 15.37 15.62 4.5M
2023-08-11 16.04 16.08 15.60 15.61 4.4M
2023-08-10 15.91 16.13 15.90 15.97 4.1M
2023-08-09 16.08 16.15 15.92 15.97 3.6M
2023-08-08 16.13 16.19 16.02 16.10 3.6M
2023-08-07 16.32 16.33 16.06 16.12 4.7M
2023-08-04 16.57 16.74 16.30 16.32 5.1M
2023-08-03 16.52 16.65 16.45 16.55 3.7M
2023-08-02 16.70 16.72 16.43 16.62 6.3M
2023-08-01 16.73 17.06 16.56 16.70 7.4M
2023-07-31 16.92 17.04 16.60 16.74 6.1M
2023-07-28 16.56 16.99 16.52 16.85 8.8M
2023-07-27 16.40 16.95 16.30 16.70 11.2M
2023-07-26 16.07 16.47 16.00 16.40 7.4M
2023-07-25 15.55 16.00 15.55 16.00 5.0M
2023-07-24 15.73 15.74 15.39 15.45 4.9M
2023-07-21 15.94 16.02 15.67 15.74 3.8M
2023-07-20 15.81 16.01 15.76 15.92 3.0M
2023-07-19 15.89 15.89 15.70 15.81 1.9M
2023-07-18 15.78 15.94 15.69 15.86 2.3M
2023-07-17 16.03 16.03 15.73 15.78 3.3M
2023-07-14 16.11 16.15 16.00 16.03 3.0M
2023-07-13 15.87 16.18 15.72 16.02 4.0M
2023-07-12 15.86 15.98 15.74 15.78 2.6M
2023-07-11 15.83 15.96 15.65 15.92 4.4M
2023-07-10 15.77 15.86 15.70 15.79 2.8M
2023-07-07 15.89 15.95 15.72 15.77 3.0M
2023-07-06 15.95 16.04 15.80 15.89 5.1M
2023-07-05 15.94 16.03 15.86 16.02 3.3M
2023-07-04 16.13 16.18 15.70 15.93 5.2M
2023-07-03 15.84 16.15 15.76 15.97 5.5M
2023-06-30 15.62 15.99 15.50 15.84 4.5M
2023-06-29 15.80 15.97 15.57 15.60 4.4M
2023-06-28 15.61 16.02 15.60 15.82 8.2M
2023-06-27 14.95 15.67 14.91 15.60 6.6M
2023-06-26 15.00 15.10 14.78 14.94 3.5M
2023-06-21 15.09 15.27 14.93 15.01 4.1M
2023-06-20 15.36 15.42 15.12 15.16 4.5M
2023-06-19 15.58 15.72 15.36 15.41 4.0M
2023-06-16 15.58 15.68 15.52 15.58 3.8M
2023-06-15 15.43 15.64 15.26 15.58 3.9M
2023-06-14 15.58 15.61 15.39 15.44 3.6M
2023-06-13 15.58 15.66 15.44 15.54 2.9M
2023-06-12 15.33 15.65 15.23 15.55 4.8M
2023-06-09 15.40 15.49 15.21 15.33 3.2M
2023-06-08 15.21 15.44 15.18 15.43 2.2M
2023-06-07 15.55 15.60 15.16 15.21 3.1M
2023-06-06 15.40 15.74 15.26 15.50 5.7M
2023-06-05 15.50 15.54 15.25 15.48 4.6M
2023-06-02 15.22 15.65 15.22 15.49 4.8M
2023-06-01 15.09 15.40 15.01 15.30 7.6M
2023-05-31 15.61 15.65 14.89 15.09 11.3M
2023-05-30 15.62 15.84 15.51 15.68 4.0M
2023-05-29 15.61 15.70 15.46 15.67 3.4M
2023-05-26 15.58 15.71 15.44 15.67 2.8M
2023-05-25 15.72 15.75 15.50 15.63 4.5M
2023-05-24 16.14 16.14 15.69 15.72 7.1M
2023-05-23 16.20 16.28 16.06 16.15 3.8M
2023-05-22 16.27 16.30 16.07 16.18 3.2M
2023-05-19 16.09 16.30 15.88 16.27 4.8M
2023-05-18 16.30 16.31 16.00 16.06 2.8M
2023-05-17 16.03 16.30 15.88 16.19 3.8M
2023-05-16 16.21 16.25 16.00 16.03 3.2M
2023-05-15 16.11 16.23 16.01 16.20 3.4M
2023-05-12 16.26 16.51 16.10 16.11 4.0M
2023-05-11 16.50 16.55 16.14 16.26 5.5M
2023-05-10 16.58 16.73 16.36 16.55 5.1M
2023-05-09 16.83 17.22 16.48 16.57 10.7M
2023-05-08 16.30 16.90 16.10 16.80 9.9M
2023-05-05 16.47 16.50 16.05 16.17 4.8M
2023-05-04 16.15 16.44 16.10 16.40 6.7M
2023-04-28 16.20 16.30 16.08 16.15 3.5M
2023-04-27 15.83 16.25 15.80 16.21 4.4M
2023-04-26 15.68 16.14 15.65 15.82 5.7M
2023-04-25 15.88 15.98 15.50 15.80 8.0M
2023-04-24 16.38 16.40 15.70 15.77 13.4M
2023-04-21 16.45 16.84 16.36 16.38 8.2M
2023-04-20 17.10 17.10 16.40 16.47 11.8M
2023-04-19 17.85 17.88 17.68 17.81 6.9M
2023-04-18 17.78 18.04 17.63 17.85 6.0M
2023-04-17 17.43 17.87 17.38 17.77 9.3M
2023-04-14 17.24 17.50 17.07 17.43 7.0M
2023-04-13 17.32 17.44 17.06 17.11 6.7M
2023-04-12 17.33 17.50 17.02 17.18 10.3M
2023-04-11 17.33 17.36 17.11 17.36 7.5M
2023-04-10 17.67 17.70 17.17 17.25 8.8M
2023-04-07 17.68 17.86 17.51 17.76 8.4M
2023-04-06 17.86 17.88 17.58 17.68 6.5M
2023-04-04 17.78 17.87 17.65 17.85 4.5M
2023-04-03 18.02 18.28 17.61 17.77 9.8M
2023-03-31 17.72 17.86 17.58 17.78 5.3M
2023-03-30 17.50 17.90 17.41 17.70 4.7M
2023-03-29 17.79 17.80 17.56 17.58 4.8M
2023-03-28 18.00 18.01 17.63 17.66 4.9M
2023-03-27 18.18 18.18 17.62 17.93 7.0M
2023-03-24 17.95 18.30 17.95 18.00 5.2M
2023-03-23 18.03 18.09 17.85 17.94 5.9M
2023-03-22 18.43 18.68 18.04 18.09 7.2M
2023-03-21 18.41 18.81 18.38 18.45 5.0M
2023-03-20 18.87 18.91 18.18 18.41 12.8M
2023-03-17 19.15 19.24 18.77 18.81 6.0M
2023-03-16 19.15 19.40 18.90 18.96 5.3M
2023-03-15 19.09 19.26 18.71 19.09 4.7M
2023-03-14 19.10 19.29 18.85 19.16 5.1M
2023-03-13 19.60 19.60 18.69 19.10 7.7M
2023-03-10 19.89 19.89 19.13 19.25 6.1M
2023-03-09 19.81 20.29 19.67 19.77 6.4M
2023-03-08 20.05 20.05 19.61 19.81 3.9M
2023-03-07 20.23 20.38 19.83 19.92 5.7M
2023-03-06 20.60 20.66 20.12 20.23 5.0M
2023-03-03 20.39 20.61 20.32 20.55 5.5M
2023-03-02 20.45 20.54 20.10 20.43 5.3M
2023-03-01 20.36 20.49 20.02 20.38 4.9M
2023-02-28 20.16 20.42 19.98 20.41 6.0M
2023-02-27 20.10 20.58 19.95 20.10 9.8M
2023-02-24 20.31 20.33 19.96 20.18 5.8M
2023-02-23 20.62 20.64 20.15 20.32 4.7M
2023-02-22 20.50 20.70 20.20 20.64 6.4M
2023-02-21 20.19 20.65 19.84 20.56 9.9M
2023-02-20 19.18 20.05 19.00 19.86 7.6M
2023-02-17 19.16 19.36 19.00 19.01 2.5M
2023-02-16 19.52 19.60 19.05 19.17 2.7M
2023-02-15 19.57 19.57 19.30 19.40 3.3M
2023-02-14 19.35 19.85 19.25 19.52 5.8M
2023-02-13 18.86 19.41 18.71 19.35 6.1M
2023-02-10 18.90 19.11 18.63 18.89 3.7M
2023-02-09 18.47 19.16 18.38 18.94 4.1M
2023-02-08 18.47 18.55 18.30 18.51 3.8M
2023-02-07 18.65 18.75 18.32 18.46 2.7M
2023-02-06 18.47 18.74 18.35 18.51 3.9M
2023-02-03 18.86 18.88 18.47 18.57 3.4M
2023-02-02 18.89 18.98 18.43 18.85 7.0M
2023-02-01 18.24 18.96 18.21 18.83 9.1M
2023-01-31 18.28 18.38 18.09 18.23 5.7M
2023-01-30 18.50 18.75 18.20 18.26 5.3M
2023-01-20 18.10 18.39 18.10 18.34 4.7M
2023-01-19 18.19 18.25 17.91 18.20 4.4M
2023-01-18 18.06 18.20 17.91 18.11 4.0M
2023-01-17 18.15 18.30 17.92 18.01 3.0M
2023-01-16 17.83 18.25 17.83 18.14 4.7M
2023-01-13 17.88 18.02 17.76 17.92 2.7M
2023-01-12 17.85 18.05 17.72 17.90 2.6M
2023-01-11 18.00 18.07 17.76 17.85 4.4M
2023-01-10 18.09 18.09 17.66 17.88 6.0M
2023-01-09 18.18 18.26 17.80 18.08 6.7M
2023-01-06 18.07 18.31 17.96 18.09 7.2M
2023-01-05 17.52 18.20 17.25 17.96 7.0M
2023-01-04 17.10 17.54 17.08 17.38 5.0M
2023-01-03 17.10 17.30 16.84 17.18 5.4M