China Longyuan Power Group Corp Ltd (001289)

001289
🏛️ Chine →
17.40
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
2022-12-30 18.15 18.52 18.08 18.27 3.8M
2022-12-29 18.50 18.54 18.01 18.21 5.5M
2022-12-28 17.80 19.20 17.78 18.80 11.2M
2022-12-27 17.43 17.78 17.43 17.78 3.3M
2022-12-26 17.55 17.55 17.26 17.43 3.2M
2022-12-23 17.35 17.57 17.22 17.36 1.9M
2022-12-22 17.66 17.70 17.21 17.28 2.1M
2022-12-21 17.76 17.80 17.26 17.39 2.8M
2022-12-20 17.66 17.81 17.56 17.64 2.6M
2022-12-19 18.03 18.30 17.60 17.65 3.7M
2022-12-16 18.31 18.58 18.21 18.22 2.8M
2022-12-15 18.31 18.49 18.20 18.40 2.3M
2022-12-14 18.37 18.55 18.32 18.36 2.7M
2022-12-13 18.64 18.80 18.40 18.42 2.8M
2022-12-12 19.18 19.25 18.56 18.65 4.7M
2022-12-09 19.00 19.27 18.98 19.17 3.8M
2022-12-08 18.94 19.17 18.89 18.97 2.2M
2022-12-07 19.20 19.28 18.95 19.03 3.4M
2022-12-06 19.77 19.78 19.08 19.19 5.5M
2022-12-05 19.60 19.90 19.50 19.80 3.9M
2022-12-02 19.79 19.95 19.43 19.49 3.5M
2022-12-01 19.78 20.07 19.69 19.75 3.8M
2022-11-30 20.13 20.13 19.68 19.75 3.9M
2022-11-29 20.43 20.50 19.62 20.01 6.7M
2022-11-28 21.00 21.08 20.37 20.40 5.5M
2022-11-25 20.30 21.25 20.17 21.22 6.6M
2022-11-24 20.15 20.49 20.10 20.45 3.3M
2022-11-23 20.59 20.59 19.81 20.25 4.7M
2022-11-22 20.11 20.48 20.00 20.37 3.5M
2022-11-21 19.88 20.35 19.51 20.20 3.6M
2022-11-18 20.18 20.21 19.88 20.01 3.0M
2022-11-17 19.88 20.24 19.61 20.22 4.0M
2022-11-16 19.41 20.69 19.39 20.15 10.5M
2022-11-15 18.86 19.69 18.71 19.37 5.5M
2022-11-14 18.81 19.10 18.63 18.86 3.6M
2022-11-11 19.11 19.15 18.72 18.74 2.8M
2022-11-10 18.79 19.00 18.60 18.60 3.0M
2022-11-09 18.68 19.10 18.61 19.00 3.3M
2022-11-08 18.57 18.99 18.52 18.68 4.1M
2022-11-07 18.44 18.96 18.35 18.80 4.7M
2022-11-04 18.01 18.62 17.96 18.48 4.8M
2022-11-03 17.88 18.20 17.70 17.95 3.6M
2022-11-02 17.88 18.09 17.43 18.09 5.7M
2022-11-01 17.85 18.24 17.76 18.07 3.6M
2022-10-31 18.12 18.25 17.63 17.74 3.8M
2022-10-28 18.73 18.90 17.90 17.96 4.5M
2022-10-27 19.08 19.28 18.64 18.73 3.5M
2022-10-26 18.91 19.17 18.73 19.03 3.5M
2022-10-25 18.89 19.15 18.52 18.93 3.8M
2022-10-24 19.60 19.60 18.80 18.88 4.7M
2022-10-21 18.70 19.88 18.58 19.50 7.3M
2022-10-20 18.59 18.87 18.22 18.60 3.6M
2022-10-19 18.66 19.09 18.52 18.69 3.7M
2022-10-18 18.67 18.98 18.61 18.77 4.0M
2022-10-17 18.80 18.87 18.32 18.61 4.9M
2022-10-14 18.42 19.39 18.10 19.12 8.0M
2022-10-13 17.95 18.50 17.76 18.32 5.3M
2022-10-12 17.76 18.15 17.39 18.15 4.2M
2022-10-11 17.00 17.75 16.92 17.65 4.2M
2022-10-10 17.40 17.82 16.81 17.01 3.8M
2022-09-30 17.30 17.65 17.23 17.39 3.8M
2022-09-29 17.78 17.85 17.25 17.35 3.1M
2022-09-28 18.11 18.27 17.47 17.52 4.8M
2022-09-27 18.02 18.38 17.84 18.20 4.6M
2022-09-26 18.33 18.33 17.80 17.85 3.9M
2022-09-23 18.88 19.12 18.18 18.38 5.7M
2022-09-22 19.13 19.24 18.89 18.89 4.3M
2022-09-21 18.86 19.36 18.53 19.28 4.9M
2022-09-20 18.83 19.07 18.83 18.93 3.3M
2022-09-19 19.11 19.25 18.68 18.74 4.9M
2022-09-16 20.11 20.12 19.10 19.10 6.8M
2022-09-15 21.21 21.27 19.99 19.99 6.9M
2022-09-14 21.30 21.65 20.87 21.03 5.6M
2022-09-13 21.98 22.15 21.41 21.78 5.6M
2022-09-09 22.00 22.24 21.71 21.92 5.0M
2022-09-08 22.15 22.58 21.81 21.89 6.6M
2022-09-07 21.30 22.50 21.10 22.37 10.8M
2022-09-06 21.11 21.58 20.80 21.50 6.1M
2022-09-05 20.68 21.18 20.58 21.05 4.4M
2022-09-02 20.71 21.34 20.52 20.90 7.2M
2022-09-01 21.17 21.29 20.65 20.71 4.8M
2022-08-31 21.97 22.19 20.97 21.16 7.5M
2022-08-30 22.58 22.86 21.87 22.20 5.9M
2022-08-29 22.10 22.95 21.75 22.71 7.6M
2022-08-26 22.21 22.72 21.89 22.30 8.1M
2022-08-25 22.52 23.16 22.01 22.62 11.1M
2022-08-24 23.25 23.57 22.12 22.27 17.8M
2022-08-23 23.76 24.56 23.29 24.00 17.2M
2022-08-22 25.23 25.70 23.79 23.88 29.1M
2022-08-19 21.90 24.04 21.90 24.04 17.7M
2022-08-18 22.51 22.66 21.71 21.85 19.2M
2022-08-17 21.09 22.88 21.00 22.88 20.3M
2022-08-16 20.58 20.88 20.40 20.80 5.5M
2022-08-15 20.25 20.53 20.00 20.38 4.6M
2022-08-12 20.13 20.40 20.03 20.23 3.4M
2022-08-11 19.85 20.20 19.74 20.13 3.4M
2022-08-10 19.85 19.91 19.56 19.69 2.7M
2022-08-09 20.00 20.17 19.83 19.90 2.9M
2022-08-08 19.64 20.07 19.52 20.00 3.6M
2022-08-05 19.65 19.77 19.21 19.77 4.8M
2022-08-04 19.61 19.87 19.43 19.65 2.7M
2022-08-03 19.62 19.97 19.55 19.56 2.9M
2022-08-02 20.42 20.46 19.58 19.72 5.2M
2022-08-01 21.00 21.06 20.40 20.75 3.5M
2022-07-29 21.04 21.50 20.97 21.03 4.2M
2022-07-28 21.00 21.25 20.97 21.15 2.8M
2022-07-27 21.00 21.23 20.94 20.99 2.4M
2022-07-26 20.90 21.21 20.47 21.16 4.2M
2022-07-25 21.39 21.50 20.93 20.96 4.5M
2022-07-22 22.20 22.45 21.11 21.38 10.3M
2022-07-21 22.76 22.85 22.25 22.28 6.6M
2022-07-20 22.49 22.73 22.17 22.54 5.9M
2022-07-19 22.69 22.80 22.16 22.50 7.4M
2022-07-18 22.12 22.77 22.00 22.70 8.6M
2022-07-15 22.40 22.59 21.97 22.12 7.3M
2022-07-14 22.70 22.70 22.09 22.36 10.7M
2022-07-13 22.00 22.97 21.60 22.88 10.4M
2022-07-12 22.37 22.85 21.95 22.15 8.1M
2022-07-11 22.25 22.79 22.13 22.36 8.6M
2022-07-08 22.59 22.65 22.10 22.23 6.5M
2022-07-07 22.08 22.79 21.90 22.59 9.5M
2022-07-06 21.88 22.60 21.75 22.10 6.9M
2022-07-05 22.18 22.88 21.91 22.10 9.7M
2022-07-04 21.48 22.08 21.30 21.93 6.0M
2022-07-01 21.82 22.28 21.43 21.54 6.7M
2022-06-30 21.18 21.99 21.06 21.76 6.1M
2022-06-29 22.21 22.29 21.10 21.18 7.9M
2022-06-28 21.70 22.21 21.61 22.21 6.2M
2022-06-27 21.71 22.08 21.54 21.65 4.5M
2022-06-24 21.11 22.08 21.01 21.81 6.5M
2022-06-23 21.01 21.20 20.81 21.19 3.7M
2022-06-22 21.72 21.82 21.00 21.16 4.7M
2022-06-21 22.54 22.88 21.50 21.77 7.0M
2022-06-20 21.46 22.50 21.46 22.04 6.7M
2022-06-17 21.24 21.68 21.14 21.46 3.3M
2022-06-16 21.60 21.72 21.28 21.35 4.8M
2022-06-15 21.46 22.30 21.32 21.70 6.2M
2022-06-14 21.21 21.58 20.69 21.57 5.8M
2022-06-13 21.83 21.95 21.31 21.52 6.3M
2022-06-10 21.74 22.65 21.72 21.97 12.2M
2022-06-09 22.44 22.90 21.83 21.92 6.1M
2022-06-08 22.40 23.28 22.12 22.71 6.7M
2022-06-07 22.89 23.14 22.26 22.40 4.6M
2022-06-06 22.50 23.13 22.32 22.90 4.5M
2022-06-02 22.70 22.84 22.45 22.60 4.4M
2022-06-01 22.66 23.02 22.33 22.82 6.4M
2022-05-31 23.29 23.35 22.66 22.85 7.2M
2022-05-30 23.50 23.64 22.52 23.08 6.6M
2022-05-27 23.10 23.33 22.86 23.33 4.5M
2022-05-26 22.95 23.27 22.66 23.00 6.0M
2022-05-25 21.97 23.00 21.73 22.80 6.1M
2022-05-24 22.32 22.73 21.80 21.80 5.1M
2022-05-23 22.38 22.38 22.00 22.32 4.4M
2022-05-20 22.16 22.86 22.16 22.43 6.5M
2022-05-19 21.08 22.35 20.95 22.18 9.0M
2022-05-18 21.37 21.80 20.80 21.50 7.3M
2022-05-17 20.70 21.28 20.59 21.24 6.0M
2022-05-16 21.01 21.21 20.65 20.74 4.3M
2022-05-13 21.54 21.71 20.83 20.97 6.8M
2022-05-12 21.96 22.50 21.26 21.50 9.2M
2022-05-11 20.59 22.71 20.59 21.93 10.9M
2022-05-10 19.95 21.12 19.71 20.68 7.5M
2022-05-09 20.37 20.74 20.16 20.29 2.9M
2022-05-06 20.53 21.10 20.31 20.47 3.0M
2022-05-05 20.65 21.63 20.30 21.12 6.6M
2022-04-29 20.12 21.33 19.87 20.74 6.8M
2022-04-28 20.07 20.32 19.55 19.97 7.8M
2022-04-27 19.80 20.80 19.20 20.58 8.7M
2022-04-26 21.71 22.10 19.95 20.19 8.0M
2022-04-25 22.03 22.65 21.52 21.60 5.5M
2022-04-22 21.10 23.38 20.70 22.57 8.2M
2022-04-21 22.79 22.95 21.22 21.30 5.5M
2022-04-20 23.08 23.58 22.79 22.89 3.5M
2022-04-19 23.42 23.85 23.11 23.20 3.5M
2022-04-18 22.76 23.60 22.52 23.49 4.0M
2022-04-15 22.88 23.78 22.35 23.23 5.9M
2022-04-14 23.50 23.88 22.84 23.00 5.8M
2022-04-13 24.00 24.00 23.21 23.31 3.3M
2022-04-12 24.10 24.38 23.63 24.19 3.9M
2022-04-11 24.79 24.95 23.66 24.08 5.5M
2022-04-08 24.66 25.00 24.33 24.79 3.8M
2022-04-07 25.42 25.79 24.64 24.66 4.8M
2022-04-06 25.65 25.72 25.01 25.40 4.6M
2022-04-01 26.20 26.53 25.89 26.00 5.4M
2022-03-31 26.41 26.58 25.50 26.40 6.9M
2022-03-30 25.57 27.08 25.55 26.68 7.4M
2022-03-29 25.88 26.18 25.26 25.57 4.6M
2022-03-28 25.88 26.29 25.27 25.87 6.0M
2022-03-25 26.75 26.75 25.21 25.56 8.5M
2022-03-24 27.05 28.26 26.64 26.66 9.9M
2022-03-23 27.10 28.43 26.36 27.29 12.4M
2022-03-22 25.88 27.08 25.63 26.69 7.4M
2022-03-21 26.41 26.47 25.42 25.88 6.2M
2022-03-18 25.25 26.63 25.19 26.21 9.7M
2022-03-17 27.24 27.48 25.40 25.59 13.2M
2022-03-16 26.67 27.40 25.75 26.93 11.6M
2022-03-15 27.50 28.22 25.85 26.00 13.2M
2022-03-14 28.02 29.09 27.50 27.97 10.7M
2022-03-11 29.30 30.20 27.69 28.35 14.2M
2022-03-10 30.68 30.87 29.22 29.60 20.8M
2022-03-09 28.61 30.98 28.46 30.03 22.3M
2022-03-08 28.22 29.49 27.30 28.84 18.1M
2022-03-07 27.30 29.60 27.30 28.13 18.4M
2022-03-04 25.99 28.94 25.45 27.88 21.3M
2022-03-03 25.90 26.50 25.52 26.31 11.1M
2022-03-02 25.51 25.97 25.33 25.74 7.8M
2022-03-01 25.84 26.67 25.73 25.73 10.6M
2022-02-28 25.88 26.92 25.02 26.20 18.2M
2022-02-25 24.20 26.28 23.51 26.28 21.9M
2022-02-24 23.88 24.98 23.19 23.89 9.9M
2022-02-23 23.94 24.27 23.75 24.14 5.9M
2022-02-22 24.38 24.38 23.71 23.85 6.5M
2022-02-21 24.21 24.70 23.92 24.58 6.3M
2022-02-18 24.01 24.77 23.68 24.18 6.4M
2022-02-17 24.35 24.79 24.01 24.28 6.9M
2022-02-16 24.80 25.37 24.31 24.48 6.3M
2022-02-15 23.81 25.12 23.80 24.60 7.4M
2022-02-14 24.75 25.56 23.60 24.02 11.2M
2022-02-11 26.41 27.28 25.44 25.48 9.7M
2022-02-10 26.31 27.98 26.10 27.00 11.3M
2022-02-09 25.30 28.40 25.18 26.95 15.3M
2022-02-08 25.11 25.87 23.69 25.87 13.7M
2022-02-07 26.05 27.00 25.00 25.93 12.9M
2022-01-28 25.22 28.10 24.93 25.67 20.2M
2022-01-27 25.85 28.68 25.50 27.70 28.2M
2022-01-26 23.80 26.07 23.14 26.07 13.0M
2022-01-25 23.17 24.78 22.31 23.70 17.5M
2022-01-24 30.95 30.95 24.76 24.79 15.3M