AECC Aero Science and Technology Co Ltd (600391)

600391
🏛️ Chine →
27.00
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
2024-12-31 21.00 21.28 19.80 19.85 38.2M
2024-12-30 22.00 22.76 20.80 20.90 62.6M
2024-12-27 21.78 21.78 21.78 21.78 7.2M
2024-12-26 18.06 19.80 18.06 19.80 24.4M
2024-12-25 18.20 18.23 17.86 18.00 3.8M
2024-12-24 18.11 18.38 18.05 18.23 3.3M
2024-12-23 18.43 18.55 18.08 18.11 4.9M
2024-12-20 18.38 18.62 18.28 18.55 3.7M
2024-12-19 18.23 18.45 18.10 18.38 3.6M
2024-12-18 18.19 18.46 18.08 18.40 4.7M
2024-12-17 18.50 18.57 18.07 18.13 6.6M
2024-12-16 18.62 18.72 18.40 18.45 5.0M
2024-12-13 19.17 19.17 18.62 18.62 8.7M
2024-12-12 19.06 19.35 19.00 19.24 7.4M
2024-12-11 18.95 19.10 18.91 19.02 4.6M
2024-12-10 19.20 19.40 18.96 18.98 6.9M
2024-12-09 19.01 19.05 18.51 18.74 4.4M
2024-12-06 18.94 19.07 18.68 18.99 4.7M
2024-12-05 18.62 19.02 18.57 18.88 3.9M
2024-12-04 18.87 18.98 18.60 18.67 4.3M
2024-12-03 19.10 19.11 18.74 18.93 4.8M
2024-12-02 18.96 19.14 18.82 19.03 5.8M
2024-11-29 18.69 19.05 18.56 18.93 5.2M
2024-11-28 18.87 19.16 18.68 18.70 5.2M
2024-11-27 18.47 18.90 18.08 18.89 6.0M
2024-11-26 18.50 18.73 18.42 18.54 4.1M
2024-11-25 18.38 18.57 18.14 18.50 5.5M
2024-11-22 19.24 19.29 18.50 18.51 8.3M
2024-11-21 19.36 19.50 19.10 19.33 5.1M
2024-11-20 19.16 19.39 19.03 19.36 5.9M
2024-11-19 18.89 19.34 18.79 19.15 6.4M
2024-11-18 19.08 19.55 18.60 18.85 10.3M
2024-11-15 19.91 20.10 19.05 19.12 12.0M
2024-11-14 20.88 20.88 19.91 20.00 8.3M
2024-11-13 20.88 21.05 20.37 20.67 8.7M
2024-11-12 21.46 21.48 20.60 20.77 13.0M
2024-11-11 21.42 21.50 20.92 21.38 15.2M
2024-11-08 20.89 21.36 20.75 21.20 18.4M
2024-11-07 20.90 21.10 20.39 20.80 17.2M
2024-11-06 21.66 22.08 21.03 21.26 24.1M
2024-11-05 20.13 21.50 20.13 21.32 23.4M
2024-11-04 19.68 20.20 19.68 20.09 9.2M
2024-11-01 20.45 20.91 19.67 19.67 15.2M
2024-10-31 20.00 20.85 19.95 20.68 18.7M
2024-10-30 20.00 20.29 19.83 19.99 11.8M
2024-10-29 20.60 20.80 20.01 20.05 16.0M
2024-10-28 20.30 20.93 20.15 20.69 21.0M
2024-10-25 19.70 20.49 19.70 20.28 22.7M
2024-10-24 21.41 21.45 19.66 19.91 35.9M
2024-10-23 18.70 20.57 18.70 20.57 21.6M
2024-10-22 19.25 19.32 18.57 18.70 11.5M
2024-10-21 18.96 19.48 18.85 19.24 14.6M
2024-10-18 18.26 18.99 18.16 18.72 13.3M
2024-10-17 18.81 18.92 18.39 18.45 10.4M
2024-10-16 18.35 19.20 18.28 18.81 13.9M
2024-10-15 18.27 19.36 17.91 18.52 15.8M
2024-10-14 17.48 18.44 17.40 18.42 13.3M
2024-10-11 18.31 18.31 17.00 17.25 9.3M
2024-10-10 18.15 18.99 18.12 18.31 12.0M
2024-10-09 19.16 19.18 18.13 18.13 15.3M
2024-10-08 19.91 19.91 18.20 19.39 20.8M
2024-09-30 17.48 18.19 17.08 18.10 16.1M
2024-09-27 16.25 16.65 16.23 16.65 6.3M
2024-09-26 15.62 15.97 15.51 15.97 5.8M
2024-09-25 15.64 15.86 15.45 15.62 6.6M
2024-09-24 15.32 15.60 15.19 15.57 5.3M
2024-09-23 14.95 15.34 14.89 15.26 3.6M
2024-09-20 14.99 15.15 14.83 14.98 2.7M
2024-09-19 14.78 15.06 14.57 15.04 4.6M
2024-09-18 14.53 14.74 14.43 14.71 2.9M
2024-09-13 14.67 14.67 14.50 14.53 1.8M
2024-09-12 14.61 14.84 14.58 14.59 2.1M
2024-09-11 14.63 14.64 14.51 14.61 2.3M
2024-09-10 14.57 14.69 14.32 14.58 2.8M
2024-09-09 14.46 14.65 14.38 14.55 2.4M
2024-09-06 14.75 14.77 14.45 14.48 2.4M
2024-09-05 14.51 14.79 14.51 14.70 2.5M
2024-09-04 14.59 14.74 14.50 14.61 3.2M
2024-09-03 14.50 14.78 14.50 14.78 3.5M
2024-09-02 14.73 14.88 14.43 14.44 3.8M
2024-08-30 14.50 14.91 14.37 14.72 5.2M
2024-08-29 14.23 14.56 14.15 14.40 3.6M
2024-08-28 14.27 14.35 14.10 14.24 2.2M
2024-08-27 14.44 14.46 14.15 14.17 2.6M
2024-08-26 14.50 14.52 14.30 14.48 2.4M
2024-08-23 14.56 14.73 14.30 14.41 3.1M
2024-08-22 14.69 14.94 14.50 14.57 3.2M
2024-08-21 14.61 14.83 14.61 14.63 2.3M
2024-08-20 15.02 15.06 14.67 14.78 3.5M
2024-08-19 15.02 15.23 14.93 15.06 3.3M
2024-08-16 15.48 15.56 15.10 15.12 4.2M
2024-08-15 15.38 15.66 15.26 15.42 4.0M
2024-08-14 15.52 15.63 15.38 15.41 2.9M
2024-08-13 15.50 15.67 15.38 15.64 3.0M
2024-08-12 15.74 15.74 15.38 15.48 4.7M
2024-08-09 16.03 16.22 15.70 15.75 7.2M
2024-08-08 16.73 16.78 16.00 16.12 15.3M
2024-08-07 16.35 17.36 16.23 17.12 18.4M
2024-08-06 15.99 16.87 15.85 16.41 11.8M
2024-08-05 16.24 16.68 15.82 15.83 8.2M
2024-08-02 16.22 16.75 16.10 16.24 9.3M
2024-08-01 15.90 16.59 15.77 16.22 8.7M
2024-07-31 15.59 15.93 15.50 15.88 6.0M
2024-07-30 15.52 15.69 15.32 15.62 5.6M
2024-07-29 15.31 15.70 15.28 15.50 6.5M
2024-07-26 14.60 15.32 14.60 15.27 7.0M
2024-07-25 14.20 14.77 14.20 14.62 4.4M
2024-07-24 14.30 14.69 14.22 14.34 3.2M
2024-07-23 14.80 14.81 14.31 14.32 2.5M
2024-07-22 14.79 14.96 14.68 14.78 3.3M
2024-07-19 14.39 14.84 14.33 14.80 3.9M
2024-07-18 14.16 14.58 13.93 14.47 3.9M
2024-07-17 14.35 14.37 14.22 14.24 2.0M
2024-07-16 14.23 14.40 14.18 14.35 2.3M
2024-07-15 14.55 14.66 14.23 14.32 2.5M
2024-07-12 14.68 14.68 14.48 14.54 1.9M
2024-07-11 14.47 14.73 14.40 14.65 2.8M
2024-07-10 14.32 14.45 14.18 14.21 2.3M
2024-07-09 14.14 14.37 13.87 14.34 3.5M
2024-07-08 14.65 14.67 14.14 14.20 3.0M
2024-07-05 14.54 14.72 14.38 14.65 2.3M
2024-07-04 14.97 15.10 14.58 14.62 2.8M
2024-07-03 15.19 15.33 14.83 14.94 2.2M
2024-07-02 15.26 15.43 15.12 15.16 2.3M
2024-07-01 15.20 15.42 14.99 15.34 3.1M
2024-06-28 14.78 15.41 14.70 15.25 5.6M
2024-06-27 15.15 15.16 14.76 14.76 2.5M
2024-06-26 14.74 15.20 14.57 15.18 3.3M
2024-06-25 14.83 15.07 14.68 14.85 3.5M
2024-06-24 15.37 15.47 14.79 14.83 3.9M
2024-06-21 15.63 15.65 15.32 15.41 2.3M
2024-06-20 15.92 16.05 15.48 15.50 3.9M
2024-06-19 16.41 16.47 16.03 16.03 2.9M
2024-06-18 16.18 16.43 16.15 16.34 2.4M
2024-06-17 16.28 16.39 16.10 16.23 2.9M
2024-06-14 16.28 16.28 15.90 16.16 4.6M
2024-06-13 16.15 16.42 16.07 16.30 3.6M
2024-06-12 16.16 16.37 16.00 16.20 4.7M
2024-06-11 15.71 16.17 15.52 16.12 3.8M
2024-06-07 15.77 15.98 15.60 15.75 4.3M
2024-06-06 16.37 16.45 15.55 15.64 8.7M
2024-06-05 16.26 16.85 16.15 16.38 6.0M
2024-06-04 16.28 16.42 16.03 16.26 3.8M
2024-06-03 16.58 16.85 16.30 16.41 5.4M
2024-05-31 16.42 17.06 16.39 16.94 7.0M
2024-05-30 16.04 16.50 15.86 16.33 3.9M
2024-05-29 16.15 16.38 16.02 16.12 2.8M
2024-05-28 16.23 16.54 16.14 16.26 3.1M
2024-05-27 16.40 16.43 15.92 16.30 3.4M
2024-05-24 16.55 16.61 16.32 16.37 3.0M
2024-05-23 16.85 16.89 16.58 16.60 4.1M
2024-05-22 16.90 17.00 16.68 16.77 3.0M
2024-05-21 17.19 17.19 16.86 16.95 4.2M
2024-05-20 16.98 17.38 16.95 17.25 5.2M
2024-05-17 16.75 17.03 16.71 16.99 3.6M
2024-05-16 16.75 17.02 16.63 16.74 3.7M
2024-05-15 16.87 17.05 16.65 16.72 3.1M
2024-05-14 16.84 17.01 16.74 16.87 3.2M
2024-05-13 17.03 17.08 16.60 16.84 4.3M
2024-05-10 17.43 17.59 17.08 17.13 5.1M
2024-05-09 16.99 17.42 16.85 17.36 6.1M
2024-05-08 17.12 17.22 16.90 16.92 4.8M
2024-05-07 16.81 17.20 16.70 17.16 6.1M
2024-05-06 16.99 17.08 16.74 16.78 5.5M
2024-04-30 17.02 17.05 16.64 16.84 6.1M
2024-04-29 16.72 17.03 16.70 16.99 6.0M
2024-04-26 16.45 16.95 16.44 16.78 5.2M
2024-04-25 16.55 16.61 16.46 16.55 4.2M
2024-04-24 16.07 16.62 16.07 16.60 6.6M
2024-04-23 16.09 16.35 15.99 16.07 5.4M
2024-04-22 15.90 16.30 15.66 16.17 7.0M
2024-04-19 15.50 16.09 15.49 15.96 5.7M
2024-04-18 15.50 15.88 15.35 15.61 4.6M
2024-04-17 14.78 15.50 14.78 15.50 5.0M
2024-04-16 15.72 15.72 14.68 14.74 8.0M
2024-04-15 15.68 16.10 15.45 15.80 6.1M
2024-04-12 15.84 15.97 15.71 15.75 3.0M
2024-04-11 15.78 16.03 15.70 15.81 2.8M
2024-04-10 16.21 16.23 15.76 15.93 3.7M
2024-04-09 16.07 16.34 15.98 16.23 3.6M
2024-04-08 16.47 16.50 16.03 16.07 4.7M
2024-04-03 16.80 16.82 16.44 16.52 4.9M
2024-04-02 17.10 17.10 16.60 16.83 6.2M
2024-04-01 17.40 17.43 16.93 17.10 9.7M
2024-03-29 17.28 17.54 17.10 17.51 4.4M
2024-03-28 16.44 17.46 16.44 17.29 5.7M
2024-03-27 17.01 17.12 16.40 16.44 3.8M
2024-03-26 17.18 17.31 16.87 17.13 3.8M
2024-03-25 17.52 17.70 17.15 17.15 4.4M
2024-03-22 17.95 17.98 17.60 17.65 4.4M
2024-03-21 17.78 18.13 17.63 17.98 5.6M
2024-03-20 17.68 17.84 17.60 17.76 3.4M
2024-03-19 17.75 17.97 17.61 17.68 5.0M
2024-03-18 17.51 17.78 17.45 17.78 6.2M
2024-03-15 17.32 17.51 17.20 17.51 3.5M
2024-03-14 17.57 17.70 17.15 17.32 5.2M
2024-03-13 17.45 17.85 17.23 17.68 7.4M
2024-03-12 17.06 17.47 17.03 17.43 5.6M
2024-03-11 16.70 17.11 16.70 17.10 4.6M
2024-03-08 16.70 16.84 16.54 16.79 3.0M
2024-03-07 16.84 17.10 16.69 16.69 3.9M
2024-03-06 16.67 17.05 16.63 16.90 4.1M
2024-03-05 16.75 17.24 16.57 16.91 7.0M
2024-03-04 16.84 16.90 16.49 16.75 3.9M
2024-03-01 16.57 16.87 16.55 16.84 4.3M
2024-02-29 15.95 16.56 15.93 16.56 5.4M
2024-02-28 16.84 17.15 16.00 16.01 7.4M
2024-02-27 16.45 16.85 16.31 16.85 4.4M
2024-02-26 16.21 16.67 16.16 16.45 5.8M
2024-02-23 16.04 16.29 15.91 16.27 5.1M
2024-02-22 15.89 16.17 15.85 16.04 3.8M
2024-02-21 15.69 16.34 15.54 15.86 4.7M
2024-02-20 15.76 15.85 15.45 15.81 3.8M
2024-02-19 16.10 16.11 15.63 15.84 5.9M
2024-02-08 15.18 16.20 15.17 15.92 8.1M
2024-02-07 14.38 15.36 14.38 15.17 7.1M
2024-02-06 13.15 14.58 12.90 14.54 7.1M
2024-02-05 14.19 14.29 13.03 13.42 8.1M
2024-02-02 14.96 15.24 13.89 14.23 6.2M
2024-02-01 15.00 15.28 14.59 14.96 4.7M
2024-01-31 16.04 16.04 14.99 15.10 5.3M
2024-01-30 16.37 16.54 16.03 16.05 3.5M
2024-01-29 16.77 16.91 16.40 16.45 3.9M
2024-01-26 16.91 16.98 16.70 16.77 3.8M
2024-01-25 15.90 16.92 15.88 16.90 6.9M
2024-01-24 15.65 16.00 15.27 16.00 4.3M
2024-01-23 15.43 15.69 15.22 15.63 3.8M
2024-01-22 16.40 16.47 15.23 15.47 5.4M
2024-01-19 16.57 16.67 16.30 16.42 4.1M
2024-01-18 16.70 16.76 16.02 16.59 7.2M
2024-01-17 17.11 17.17 16.80 16.81 2.9M
2024-01-16 17.25 17.32 16.87 17.18 4.3M
2024-01-15 17.70 17.78 17.13 17.16 6.4M
2024-01-12 17.70 18.06 17.66 17.90 3.3M
2024-01-11 17.54 17.90 17.50 17.81 2.8M
2024-01-10 17.76 17.87 17.37 17.57 3.1M
2024-01-09 17.91 18.16 17.76 17.87 2.9M
2024-01-08 18.53 18.53 17.86 17.91 3.8M
2024-01-05 19.08 19.08 18.44 18.52 3.7M
2024-01-04 19.11 19.25 18.88 19.02 2.4M
2024-01-03 19.27 19.30 18.97 19.14 3.4M
2024-01-02 19.02 19.50 19.02 19.32 5.5M