Guizhou Qianyuan Power Co Ltd (002039)

002039
🏛️ Chine →
17.28
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
2021-12-31 14.51 15.14 14.44 15.06 15.3M
2021-12-30 13.64 14.78 13.59 14.35 17.6M
2021-12-29 14.21 14.29 13.60 13.66 12.9M
2021-12-28 15.09 15.26 14.17 14.26 14.4M
2021-12-27 14.69 15.56 14.68 15.26 15.6M
2021-12-24 15.18 15.79 14.68 14.75 18.7M
2021-12-23 14.15 15.33 14.04 15.21 19.9M
2021-12-22 14.74 14.76 14.19 14.26 13.3M
2021-12-21 14.67 15.19 13.64 14.83 16.9M
2021-12-20 16.62 16.62 14.90 14.90 26.9M
2021-12-17 15.51 17.15 15.51 16.56 23.8M
2021-12-16 14.89 16.43 14.76 15.70 19.5M
2021-12-15 14.64 15.46 14.31 15.11 19.4M
2021-12-14 15.56 15.58 14.64 14.86 18.4M
2021-12-13 15.42 16.16 15.25 15.65 25.2M
2021-12-10 16.07 16.79 14.94 15.10 30.4M
2021-12-09 15.24 15.82 14.83 15.81 31.0M
2021-12-08 14.36 15.84 14.30 15.28 41.4M
2021-12-07 13.71 14.68 13.29 14.40 18.1M
2021-12-06 13.61 14.26 13.60 13.76 15.1M
2021-12-03 13.11 13.76 13.01 13.54 14.2M
2021-12-02 13.46 13.61 13.11 13.13 7.7M
2021-12-01 13.40 13.55 13.11 13.50 8.2M
2021-11-30 13.49 13.86 13.25 13.38 11.6M
2021-11-29 12.91 13.84 12.72 13.56 14.1M
2021-11-26 13.08 13.41 12.75 13.21 20.0M
2021-11-25 13.01 14.06 13.01 13.70 28.4M
2021-11-24 12.55 12.94 12.44 12.79 10.2M
2021-11-23 12.76 12.76 12.43 12.55 7.8M
2021-11-22 13.08 13.16 12.71 12.81 10.0M
2021-11-19 12.79 13.05 12.66 12.99 8.2M
2021-11-18 13.01 13.03 12.54 12.69 7.4M
2021-11-17 12.55 12.87 12.43 12.81 6.8M
2021-11-16 12.86 12.87 12.53 12.56 6.5M
2021-11-15 12.61 12.99 12.33 12.94 9.0M
2021-11-12 12.30 12.69 12.29 12.61 7.0M
2021-11-11 12.64 12.68 12.27 12.27 7.6M
2021-11-10 12.76 12.86 12.25 12.62 5.4M
2021-11-09 12.64 13.29 12.64 12.74 9.7M
2021-11-08 12.44 12.61 12.19 12.50 7.4M
2021-11-05 13.45 13.45 12.46 12.51 8.6M
2021-11-04 13.16 13.62 13.08 13.53 8.5M
2021-11-03 13.21 13.32 12.76 13.15 10.3M
2021-11-02 13.89 13.89 13.07 13.23 9.4M
2021-11-01 13.47 14.04 13.22 13.89 9.6M
2021-10-29 14.00 14.09 13.14 13.46 11.0M
2021-10-28 14.97 14.97 13.85 14.00 14.0M
2021-10-27 14.45 15.34 14.45 14.97 13.1M
2021-10-26 14.66 15.27 14.27 14.39 8.6M
2021-10-25 14.36 14.89 14.18 14.68 8.0M
2021-10-22 15.49 15.49 14.14 14.21 12.0M
2021-10-21 15.82 15.96 15.06 15.37 10.0M
2021-10-20 15.06 16.10 14.87 15.96 10.2M
2021-10-19 14.92 15.43 14.76 15.06 9.1M
2021-10-18 14.53 15.16 14.06 14.99 11.2M
2021-10-15 14.63 14.63 14.15 14.36 10.5M
2021-10-14 14.83 15.00 14.19 14.51 9.0M
2021-10-13 15.38 15.39 14.61 14.83 14.8M
2021-10-12 16.03 16.14 15.08 15.38 10.6M
2021-10-11 17.34 17.44 15.49 15.87 22.0M
2021-10-08 17.36 17.36 15.92 17.21 20.9M
2021-09-30 16.85 17.61 16.14 17.15 29.3M
2021-09-29 18.07 18.54 17.34 17.34 14.5M
2021-09-28 17.42 19.27 17.15 19.27 27.0M
2021-09-27 17.90 18.69 16.97 17.52 22.6M
2021-09-24 18.80 19.08 17.44 17.90 45.2M
2021-09-23 19.57 20.53 18.66 19.37 48.7M
2021-09-22 17.32 18.66 17.00 18.66 28.6M
2021-09-17 15.54 16.96 15.49 16.96 24.1M
2021-09-16 15.64 16.61 15.09 15.42 15.2M
2021-09-15 15.71 16.19 15.31 15.80 12.2M
2021-09-14 15.67 16.34 14.94 15.61 22.9M
2021-09-13 14.41 15.71 14.01 15.71 21.5M
2021-09-10 14.26 14.64 13.93 14.28 16.5M
2021-09-09 14.06 15.20 13.87 14.80 28.0M
2021-09-08 12.93 13.87 12.93 13.87 27.4M
2021-09-07 12.06 12.68 12.00 12.61 23.4M
2021-09-06 10.87 11.97 10.87 11.97 22.0M
2021-09-03 11.09 11.21 10.86 10.89 7.6M
2021-09-02 10.53 11.16 10.39 11.01 11.3M
2021-09-01 10.30 10.56 10.28 10.53 4.2M
2021-08-31 10.44 10.56 10.25 10.29 3.6M
2021-08-30 10.44 10.59 10.27 10.49 4.8M
2021-08-27 10.29 10.56 10.16 10.44 6.4M
2021-08-26 10.14 10.53 10.06 10.39 6.2M
2021-08-25 10.31 10.39 10.23 10.33 3.0M
2021-08-24 10.01 10.40 9.94 10.34 7.6M
2021-08-23 9.80 10.11 9.79 10.03 5.5M
2021-08-20 9.69 9.83 9.59 9.81 3.2M
2021-08-19 9.64 9.75 9.56 9.71 2.4M
2021-08-18 9.59 9.61 9.50 9.60 2.0M
2021-08-17 9.69 9.76 9.56 9.58 2.6M
2021-08-16 9.70 9.76 9.66 9.69 2.0M
2021-08-13 9.71 9.77 9.66 9.70 2.3M
2021-08-12 9.76 9.79 9.71 9.74 2.0M
2021-08-11 9.69 9.79 9.66 9.76 2.5M
2021-08-10 9.69 9.73 9.66 9.71 1.5M
2021-08-09 9.64 9.76 9.62 9.70 1.8M
2021-08-06 9.61 9.69 9.57 9.66 1.0M
2021-08-05 9.65 9.68 9.59 9.61 1.3M
2021-08-04 9.61 9.69 9.55 9.65 1.7M
2021-08-03 9.64 9.65 9.57 9.61 1.9M
2021-08-02 9.63 9.71 9.50 9.66 2.3M
2021-07-30 9.44 9.69 9.43 9.68 2.7M
2021-07-29 9.49 9.51 9.40 9.43 1.6M
2021-07-28 9.49 9.49 9.31 9.40 2.2M
2021-07-27 9.64 9.67 9.47 9.49 2.3M
2021-07-26 9.86 9.86 9.60 9.65 2.9M
2021-07-23 9.94 9.96 9.86 9.87 2.1M
2021-07-22 9.91 10.00 9.89 9.98 1.4M
2021-07-21 9.92 9.98 9.91 9.93 1.4M
2021-07-20 10.02 10.02 9.90 9.91 2.0M
2021-07-19 10.09 10.09 10.01 10.04 2.2M
2021-07-16 10.13 10.14 10.07 10.09 2.3M
2021-07-15 10.21 10.21 10.04 10.11 2.8M
2021-07-14 10.28 10.36 10.16 10.19 4.0M
2021-07-13 10.13 10.25 10.07 10.24 2.9M
2021-07-12 10.14 10.14 10.09 10.12 1.9M
2021-07-09 10.04 10.12 10.01 10.12 1.9M
2021-07-08 10.09 10.14 10.04 10.04 2.6M
2021-07-07 10.14 10.14 10.04 10.06 2.5M
2021-07-06 10.11 10.19 10.08 10.14 2.3M
2021-07-05 10.14 10.16 10.03 10.11 1.6M
2021-07-02 10.14 10.16 10.09 10.12 2.1M
2021-07-01 10.30 10.32 10.16 10.21 2.6M
2021-06-30 10.33 10.36 10.19 10.34 3.4M
2021-06-29 10.43 10.50 10.31 10.31 3.9M
2021-06-28 10.64 10.87 10.42 10.52 6.6M
2021-06-25 10.36 10.39 10.29 10.36 2.0M
2021-06-24 10.25 10.41 10.21 10.34 2.8M
2021-06-23 10.24 10.29 10.21 10.24 1.9M
2021-06-22 10.19 10.24 10.13 10.23 2.4M
2021-06-21 10.07 10.19 10.04 10.19 1.5M
2021-06-18 10.09 10.12 10.07 10.09 1.7M
2021-06-17 10.09 10.13 10.04 10.09 1.7M
2021-06-16 10.24 10.24 10.06 10.09 2.8M
2021-06-15 10.39 10.44 10.21 10.23 4.2M
2021-06-11 10.57 10.68 10.51 10.61 5.6M
2021-06-10 10.56 10.57 10.48 10.56 2.3M
2021-06-09 10.45 10.61 10.40 10.56 3.0M
2021-06-08 10.59 10.59 10.46 10.50 2.8M
2021-06-07 10.44 10.57 10.43 10.52 4.0M
2021-06-04 10.38 10.44 10.34 10.41 2.8M
2021-06-03 10.48 10.51 10.39 10.40 3.3M
2021-06-02 10.41 10.59 10.36 10.46 4.4M
2021-06-01 10.51 10.53 10.38 10.43 2.4M
2021-05-31 10.44 10.51 10.29 10.49 3.5M
2021-05-28 10.52 10.55 10.43 10.44 2.9M
2021-05-27 10.54 10.59 10.48 10.51 2.8M
2021-05-26 10.55 10.62 10.44 10.55 3.6M
2021-05-25 10.48 10.71 10.44 10.55 3.6M
2021-05-24 10.56 10.67 10.44 10.54 4.4M
2021-05-21 10.43 10.58 10.39 10.56 3.4M
2021-05-20 10.40 10.64 10.36 10.47 4.2M
2021-05-19 10.39 10.48 10.33 10.46 3.4M
2021-05-18 10.46 10.66 10.41 10.46 6.8M
2021-05-17 10.14 10.33 10.11 10.31 3.5M
2021-05-14 10.14 10.18 10.06 10.16 3.9M
2021-05-13 10.21 10.24 10.05 10.11 3.4M
2021-05-12 10.28 10.30 10.16 10.26 3.0M
2021-05-11 10.33 10.35 10.18 10.30 3.0M
2021-05-10 10.33 10.44 10.31 10.34 3.1M
2021-05-07 10.41 10.41 10.28 10.35 2.6M
2021-05-06 10.22 10.40 10.21 10.37 2.7M
2021-04-30 10.34 10.36 10.17 10.30 4.0M
2021-04-29 10.26 10.41 10.26 10.36 3.8M
2021-04-28 10.22 10.41 10.18 10.36 2.3M
2021-04-27 10.32 10.37 10.19 10.26 2.7M
2021-04-26 10.47 10.54 10.32 10.32 3.9M
2021-04-23 10.46 10.51 10.33 10.47 2.8M
2021-04-22 10.49 10.56 10.38 10.43 3.5M
2021-04-21 10.61 10.62 10.44 10.49 4.1M
2021-04-20 10.81 10.89 10.65 10.66 4.5M
2021-04-19 10.79 10.89 10.79 10.83 3.6M
2021-04-16 10.78 10.89 10.75 10.83 3.1M
2021-04-15 11.05 11.06 10.74 10.84 7.2M
2021-04-14 11.11 11.16 11.04 11.14 4.5M
2021-04-13 11.51 11.51 11.04 11.21 10.3M
2021-04-12 11.29 11.78 11.15 11.56 13.4M
2021-04-09 11.35 11.44 11.14 11.31 6.2M
2021-04-08 11.64 11.67 11.26 11.35 9.0M
2021-04-07 11.57 11.82 11.46 11.70 11.6M
2021-04-06 11.57 11.68 11.36 11.59 7.0M
2021-04-02 11.57 11.99 11.47 11.59 12.6M
2021-04-01 11.35 11.75 11.15 11.64 14.2M
2021-03-31 11.04 11.44 10.93 11.29 11.3M
2021-03-30 11.22 11.34 10.86 11.08 8.2M
2021-03-29 11.23 11.60 11.07 11.23 9.5M
2021-03-26 10.99 11.47 10.79 11.26 12.5M
2021-03-25 11.29 11.33 10.86 11.10 8.1M
2021-03-24 11.17 11.64 11.14 11.37 9.9M
2021-03-23 11.61 11.64 11.21 11.34 10.7M
2021-03-22 11.21 11.79 11.21 11.68 17.5M
2021-03-19 11.15 11.50 11.01 11.11 12.7M
2021-03-18 11.09 11.49 11.00 11.29 12.7M
2021-03-17 11.19 11.24 10.96 11.08 8.9M
2021-03-16 11.42 11.49 11.13 11.23 14.2M
2021-03-15 11.71 11.82 11.36 11.43 20.1M
2021-03-12 10.64 11.71 10.54 11.71 25.4M
2021-03-11 10.21 10.68 10.21 10.65 9.8M
2021-03-10 10.13 10.46 10.08 10.27 4.8M
2021-03-09 10.36 10.36 10.06 10.12 4.9M
2021-03-08 10.29 10.54 10.21 10.39 5.6M
2021-03-05 10.28 10.35 10.20 10.25 2.5M
2021-03-04 10.24 10.32 10.16 10.28 3.5M
2021-03-03 10.24 10.25 10.15 10.24 3.3M
2021-03-02 10.09 10.37 10.06 10.24 5.3M
2021-03-01 10.07 10.11 10.04 10.09 3.0M
2021-02-26 10.01 10.12 10.00 10.07 2.6M
2021-02-25 10.14 10.15 10.06 10.11 2.9M
2021-02-24 10.13 10.19 10.03 10.10 3.0M
2021-02-23 10.17 10.20 10.07 10.10 3.0M
2021-02-22 10.11 10.26 10.07 10.14 4.0M
2021-02-19 9.91 10.11 9.89 10.11 3.8M
2021-02-18 9.84 9.96 9.81 9.93 4.2M
2021-02-10 9.70 9.83 9.65 9.80 2.8M
2021-02-09 9.70 9.71 9.59 9.70 3.0M
2021-02-08 9.69 9.77 9.66 9.66 2.4M
2021-02-05 9.76 9.82 9.66 9.69 2.8M
2021-02-04 10.09 10.09 9.73 9.80 4.0M
2021-02-03 10.14 10.17 9.99 10.12 2.5M
2021-02-02 9.96 10.24 9.96 10.14 3.7M
2021-02-01 10.04 10.05 9.94 9.96 2.4M
2021-01-29 10.28 10.28 9.96 10.09 3.4M
2021-01-28 10.18 10.34 10.13 10.24 2.7M
2021-01-27 10.14 10.34 10.14 10.16 2.1M
2021-01-26 10.16 10.21 10.07 10.18 2.5M
2021-01-25 10.36 10.36 10.14 10.17 3.4M
2021-01-22 10.44 10.49 10.31 10.37 3.7M
2021-01-21 10.51 10.51 10.41 10.48 3.0M
2021-01-20 10.59 10.59 10.43 10.46 6.4M
2021-01-19 10.49 10.67 10.45 10.64 5.2M
2021-01-18 10.55 10.56 10.47 10.50 4.2M
2021-01-15 10.63 10.72 10.50 10.51 4.2M
2021-01-14 10.57 10.74 10.54 10.63 4.3M
2021-01-13 10.54 10.65 10.43 10.64 4.3M
2021-01-12 10.46 10.59 10.42 10.54 2.8M
2021-01-11 10.83 10.84 10.44 10.51 7.5M
2021-01-08 10.81 10.97 10.70 10.83 4.7M
2021-01-07 11.08 11.14 10.83 10.91 4.8M
2021-01-06 10.85 11.09 10.81 11.08 6.0M
2021-01-05 11.06 11.06 10.79 10.91 5.5M
2021-01-04 11.02 11.21 10.96 11.07 7.5M