Chengdu Xiling Power Science

300733
🏛️ Chine →
19.09
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.40 19.40 19.26 19.33 206.6K
09:35 19.31 19.60 19.31 19.60 203.7K
09:40 19.60 19.87 19.58 19.74 548.7K
09:45 19.71 19.72 19.56 19.56 133.0K
09:50 19.56 19.59 19.51 19.55 101.8K
09:55 19.55 19.65 19.51 19.64 84.5K
10:00 19.59 19.64 19.54 19.58 89.2K
10:05 19.57 19.75 19.55 19.74 192.9K
10:10 19.74 19.78 19.67 19.69 143.9K
10:15 19.69 19.73 19.66 19.67 36.2K
10:20 19.67 19.74 19.65 19.74 67.8K
10:25 19.77 19.80 19.68 19.69 145.7K
10:30 19.69 19.70 19.65 19.69 49.4K
10:35 19.67 19.75 19.65 19.72 63.9K
10:40 19.71 19.74 19.67 19.73 51.2K
10:45 19.73 19.74 19.69 19.69 42.0K
10:50 19.70 19.72 19.69 19.70 23.3K
10:55 19.71 19.75 19.71 19.74 42.0K
11:00 19.73 19.75 19.71 19.72 34.0K
11:05 19.72 19.76 19.72 19.75 48.2K
11:10 19.75 19.78 19.75 19.77 84.7K
11:15 19.76 19.77 19.72 19.72 32.6K
11:20 19.72 19.72 19.69 19.69 34.0K
11:25 19.70 19.71 19.68 19.68 30.4K
13:00 19.68 19.68 19.60 19.60 120.1K
13:05 19.60 19.63 19.56 19.62 56.4K
13:10 19.62 19.65 19.62 19.62 28.2K
13:15 19.61 19.62 19.57 19.57 21.0K
13:20 19.57 19.60 19.57 19.58 18.2K
13:25 19.58 19.58 19.57 19.57 12.6K
13:30 19.58 19.58 19.53 19.56 77.8K
13:35 19.56 19.56 19.53 19.53 42.0K
13:40 19.53 19.53 19.48 19.49 85.3K
13:45 19.49 19.49 19.45 19.48 92.0K
13:50 19.47 19.47 19.40 19.41 65.1K
13:55 19.40 19.43 19.39 19.41 62.4K
14:00 19.41 19.41 19.36 19.39 85.4K
14:05 19.39 19.40 19.37 19.40 33.1K
14:10 19.39 19.40 19.35 19.35 74.7K
14:15 19.35 19.39 19.34 19.37 51.4K
14:20 19.37 19.40 19.33 19.33 66.3K
14:25 19.33 19.34 19.30 19.34 64.5K
14:30 19.32 19.38 19.30 19.30 175.0K
14:35 19.30 19.34 19.30 19.31 53.8K
14:40 19.31 19.35 19.30 19.35 91.5K
14:45 19.35 19.37 19.34 19.34 91.6K
14:50 19.35 19.35 19.31 19.33 114.4K
14:55 19.33 19.33 19.27 19.27 229.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 19.23 19.39 18.82 19.09 5.4M
2025-09-26 19.42 19.89 19.23 19.23 4.4M
2025-09-25 19.70 19.98 19.39 19.40 5.3M
2025-09-24 19.52 19.87 19.39 19.82 3.9M
2025-09-23 19.76 19.88 19.20 19.69 6.5M
2025-09-22 20.20 20.32 19.68 19.89 5.7M
2025-09-19 20.31 20.50 20.00 20.35 7.0M
2025-09-18 20.71 21.21 20.07 20.37 11.9M
2025-09-17 20.09 21.02 20.09 20.78 11.5M
2025-09-16 19.81 20.84 19.80 20.60 11.4M
2025-09-15 19.60 20.29 19.51 19.82 7.9M
2025-09-12 20.15 20.22 19.70 19.71 8.2M
2025-09-11 19.90 20.18 19.48 20.14 9.2M
2025-09-10 20.41 20.70 19.88 20.00 14.1M
2025-09-09 19.46 21.20 19.40 20.86 21.7M
2025-09-08 19.05 19.67 19.05 19.53 6.2M
2025-09-05 19.14 19.31 18.88 19.19 7.7M
2025-09-04 19.56 19.78 18.75 19.14 7.5M
2025-09-03 20.30 20.46 19.42 19.53 8.4M
2025-09-02 20.70 20.79 19.88 20.31 10.3M
2025-09-01 20.60 20.92 20.22 20.87 10.0M
2025-08-29 20.56 20.92 20.13 20.67 12.8M
2025-08-28 21.26 21.50 19.73 20.60 20.2M
2025-08-27 21.65 21.92 21.15 21.51 17.0M
2025-08-26 21.91 21.96 21.45 21.50 13.3M
2025-08-25 21.44 21.97 21.11 21.95 18.4M
2025-08-22 21.23 21.49 21.00 21.44 12.6M
2025-08-21 21.93 22.02 20.98 21.27 16.6M
2025-08-20 22.30 22.42 21.70 21.92 16.0M
2025-08-19 22.20 22.99 21.50 22.58 30.0M
2025-08-18 21.88 22.32 21.80 22.15 18.9M
2025-08-15 21.88 22.12 21.58 21.89 18.6M
2025-08-14 22.42 22.76 21.80 21.86 17.5M
2025-08-13 22.67 22.93 22.20 22.67 16.3M
2025-08-12 23.00 23.33 22.41 22.85 17.0M
2025-08-11 23.50 23.90 22.68 23.00 22.0M
2025-08-08 24.80 24.80 23.20 23.45 27.5M
2025-08-07 23.10 25.98 22.07 25.20 41.7M
2025-08-06 23.08 24.32 22.85 23.53 30.7M
2025-08-05 23.89 24.88 22.75 23.94 40.8M
2025-08-04 21.28 24.35 21.21 23.30 45.0M
2025-08-01 22.08 23.70 20.80 21.48 53.4M
2025-07-31 17.19 20.71 17.18 20.71 35.6M
2025-07-30 18.04 18.14 17.01 17.26 8.7M
2025-07-29 17.78 18.21 17.60 18.14 6.4M
2025-07-28 17.54 17.98 17.41 17.81 4.2M
2025-07-25 17.63 17.72 17.41 17.52 4.0M
2025-07-24 17.88 17.95 17.31 17.71 6.9M
2025-07-23 18.06 18.10 17.67 17.77 4.9M
2025-07-22 18.26 18.60 17.96 18.10 5.8M
2025-07-21 17.97 18.31 17.76 18.26 5.2M
2025-07-18 17.90 18.05 17.75 17.88 4.3M
2025-07-17 17.70 18.08 17.60 17.96 5.1M
2025-07-16 17.56 17.89 17.42 17.70 5.1M
2025-07-15 17.97 18.15 17.36 17.56 5.8M
2025-07-14 17.99 17.99 17.60 17.83 3.8M
2025-07-11 17.79 18.18 17.63 17.92 4.5M
2025-07-10 18.04 18.15 17.55 17.86 4.9M
2025-07-09 18.22 18.51 18.10 18.14 7.0M
2025-07-08 17.60 18.68 17.60 18.40 10.1M
2025-07-07 17.31 17.69 17.10 17.66 5.2M
2025-07-04 17.25 17.59 17.00 17.24 4.9M
2025-07-03 17.39 17.64 17.19 17.28 3.8M
2025-07-02 17.60 17.67 17.33 17.39 4.3M
2025-07-01 17.64 17.84 17.36 17.71 6.2M
2025-06-30 16.90 18.14 16.82 17.73 10.8M
2025-06-27 17.18 17.25 16.86 16.97 4.0M
2025-06-26 17.10 17.42 17.04 17.13 6.4M
2025-06-25 16.70 17.23 16.70 17.14 7.7M
2025-06-24 16.07 16.94 15.80 16.68 7.9M
2025-06-23 15.63 15.85 15.50 15.76 4.5M
2025-06-20 16.00 16.22 15.70 15.74 4.0M
2025-06-19 16.30 16.51 16.05 16.09 3.1M
2025-06-18 16.39 16.56 16.23 16.35 2.8M
2025-06-17 16.45 16.55 16.13 16.53 4.2M
2025-06-16 16.10 16.56 16.06 16.50 5.1M
2025-06-13 16.87 17.02 16.18 16.20 6.0M
2025-06-12 16.74 16.96 16.59 16.85 3.3M
2025-06-11 17.05 17.19 16.84 16.85 4.4M
2025-06-10 17.11 17.33 16.72 17.06 5.2M
2025-06-09 17.47 17.63 17.00 17.17 6.0M
2025-06-06 17.62 17.84 17.38 17.47 5.9M
2025-06-05 17.17 17.73 17.00 17.68 9.1M
2025-06-04 18.27 18.29 16.90 17.27 13.6M
2025-06-03 17.15 18.29 17.03 17.55 15.4M
2025-05-30 16.98 17.05 16.70 16.88 4.0M
2025-05-29 16.71 17.33 16.68 17.00 5.9M
2025-05-28 17.02 17.13 16.65 16.71 3.5M
2025-05-27 17.00 17.08 16.46 17.03 5.2M
2025-05-26 16.85 17.21 16.79 17.05 5.6M
2025-05-23 16.70 17.44 16.70 16.88 8.1M
2025-05-22 16.80 17.03 16.66 16.70 4.6M
2025-05-21 17.15 17.20 16.57 17.05 6.6M
2025-05-20 16.90 17.30 16.90 17.16 5.5M
2025-05-19 17.18 17.38 16.50 16.98 8.0M
2025-05-16 17.00 17.49 17.00 17.12 6.4M
2025-05-15 17.18 17.43 16.89 17.00 7.2M
2025-05-14 17.61 17.87 17.19 17.27 9.6M
2025-05-13 18.18 18.22 17.57 17.67 11.8M
2025-05-12 17.63 18.77 17.63 18.10 16.5M
2025-05-09 18.66 18.90 17.61 17.90 19.9M
2025-05-08 17.56 19.44 17.45 19.09 27.6M
2025-05-07 17.52 18.46 17.19 17.78 15.6M
2025-05-06 16.87 17.60 16.87 17.39 10.9M
2025-04-30 16.37 16.89 16.35 16.70 6.1M
2025-04-29 16.00 16.52 15.88 16.41 5.7M
2025-04-28 16.29 16.30 15.91 16.00 5.6M
2025-04-25 16.09 16.87 16.01 16.14 11.2M
2025-04-24 15.46 16.26 15.35 15.86 12.0M
2025-04-23 14.92 15.55 14.91 15.45 9.4M
2025-04-22 15.08 15.30 14.82 14.92 7.9M
2025-04-21 14.00 15.42 13.90 15.36 13.4M
2025-04-18 14.00 14.44 13.87 14.07 5.4M
2025-04-17 13.88 14.47 13.72 14.11 6.4M
2025-04-16 14.99 15.00 13.82 13.97 7.2M
2025-04-15 14.41 14.67 14.18 14.59 5.5M
2025-04-14 14.65 14.85 14.41 14.47 7.2M
2025-04-11 14.98 15.45 14.38 14.38 12.4M
2025-04-10 14.38 15.06 14.38 14.53 11.7M
2025-04-09 13.20 14.60 11.92 14.45 15.1M
2025-04-08 13.17 14.09 12.71 13.79 9.7M
2025-04-07 15.45 15.45 13.18 13.18 12.6M
2025-04-03 16.16 16.67 16.02 16.48 6.0M
2025-04-02 15.89 16.44 15.80 16.35 5.5M
2025-04-01 15.87 16.28 15.83 15.90 3.5M
2025-03-31 16.02 16.22 15.25 15.91 7.7M
2025-03-28 16.54 16.73 16.23 16.31 4.0M
2025-03-27 16.66 16.88 16.31 16.60 4.7M
2025-03-26 16.81 17.22 16.46 16.82 5.9M
2025-03-25 17.20 17.23 16.44 16.57 4.9M
2025-03-24 17.50 17.65 16.27 17.08 11.4M
2025-03-21 18.21 18.37 17.23 17.78 12.5M
2025-03-20 17.80 18.80 17.51 18.49 15.5M
2025-03-19 18.50 18.65 17.80 18.00 13.2M
2025-03-18 17.43 18.10 17.32 17.97 12.7M
2025-03-17 17.59 17.95 17.40 17.54 9.6M
2025-03-14 17.43 17.78 16.95 17.56 11.7M
2025-03-13 17.76 17.99 16.93 17.60 18.0M
2025-03-12 17.85 18.68 17.49 17.93 23.6M
2025-03-11 16.63 18.34 16.63 17.38 15.3M
2025-03-10 17.68 18.17 16.92 17.00 13.8M
2025-03-07 16.79 17.88 16.79 17.68 19.8M
2025-03-06 16.77 17.51 16.60 17.01 16.8M
2025-03-05 16.77 17.18 16.53 16.77 15.0M
2025-03-04 15.19 17.00 15.19 16.93 23.3M
2025-03-03 15.10 16.08 15.10 15.35 9.4M
2025-02-28 15.66 15.75 15.00 15.05 9.7M
2025-02-27 15.81 16.30 15.45 15.81 11.1M
2025-02-26 16.39 16.73 15.92 15.96 13.9M
2025-02-25 16.11 16.47 15.74 16.12 10.7M
2025-02-24 16.88 16.90 16.15 16.40 13.9M
2025-02-21 16.18 17.00 15.98 16.72 15.5M
2025-02-20 16.74 16.99 15.96 16.20 18.5M
2025-02-19 15.43 17.28 15.43 16.74 19.7M
2025-02-18 16.14 16.50 15.53 15.68 17.7M
2025-02-17 15.66 16.20 15.42 16.06 17.3M
2025-02-14 14.70 16.29 14.70 16.04 27.9M
2025-02-13 15.21 15.35 14.48 14.75 14.1M
2025-02-12 15.03 15.41 14.71 15.26 14.7M
2025-02-11 15.53 15.73 15.01 15.18 14.8M
2025-02-10 15.25 15.48 14.79 15.18 17.9M
2025-02-07 14.80 15.50 14.67 15.37 31.0M
2025-02-06 13.47 15.30 13.40 14.92 31.7M
2025-02-05 13.32 13.68 13.10 13.60 14.2M
2025-01-27 13.17 14.26 12.96 13.11 11.5M
2025-01-24 13.21 13.53 12.97 13.09 16.4M
2025-01-23 13.85 14.36 13.20 13.35 28.3M
2025-01-22 13.30 13.83 12.94 13.70 19.9M
2025-01-21 13.40 13.54 13.13 13.49 13.6M
2025-01-20 12.88 13.60 12.72 13.40 20.7M
2025-01-17 12.95 12.98 12.48 12.78 10.0M
2025-01-16 13.06 13.13 12.73 12.95 11.4M
2025-01-15 13.28 13.40 12.96 13.05 12.4M
2025-01-14 12.30 13.45 12.30 13.29 22.6M
2025-01-13 11.61 12.45 11.30 12.31 11.7M
2025-01-10 12.88 12.99 11.95 11.96 13.6M
2025-01-09 12.78 12.92 12.65 12.85 13.6M
2025-01-08 12.60 13.02 12.35 13.02 17.6M
2025-01-07 12.46 12.78 12.20 12.77 14.2M
2025-01-06 11.72 12.75 11.42 12.48 14.4M
2025-01-03 12.07 12.49 11.81 12.07 11.6M
2025-01-02 11.67 12.80 11.46 12.07 13.9M