Qinhuangdao Port Co Ltd (601326)

601326
🏛️ Chine →
3.39
Dernière Mise à Jour: 2025-09-30
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 2.84 2.87 2.83 2.85 10.6M
2023-12-28 2.82 2.85 2.80 2.84 11.9M
2023-12-27 2.84 2.84 2.80 2.82 9.7M
2023-12-26 2.86 2.87 2.82 2.83 8.0M
2023-12-25 2.88 2.88 2.83 2.86 8.9M
2023-12-22 2.88 2.91 2.85 2.88 14.7M
2023-12-21 2.88 2.89 2.82 2.88 16.3M
2023-12-20 2.92 2.95 2.86 2.88 14.9M
2023-12-19 2.96 2.97 2.91 2.93 11.8M
2023-12-18 2.94 2.98 2.94 2.96 11.9M
2023-12-15 2.98 3.00 2.94 2.95 11.6M
2023-12-14 2.97 3.00 2.96 2.98 12.7M
2023-12-13 2.97 3.01 2.95 2.96 16.9M
2023-12-12 2.94 2.98 2.92 2.97 16.1M
2023-12-11 2.94 2.96 2.87 2.95 22.0M
2023-12-08 2.91 2.97 2.91 2.94 25.6M
2023-12-07 2.91 2.93 2.89 2.92 14.8M
2023-12-06 2.94 2.94 2.88 2.91 20.3M
2023-12-05 2.98 2.99 2.93 2.94 12.6M
2023-12-04 2.94 3.00 2.94 2.99 16.5M
2023-12-01 2.91 2.95 2.90 2.95 14.8M
2023-11-30 2.90 2.92 2.89 2.91 11.6M
2023-11-29 2.92 2.93 2.89 2.90 14.8M
2023-11-28 2.93 2.94 2.91 2.93 11.2M
2023-11-27 2.94 2.95 2.90 2.92 14.4M
2023-11-24 2.94 2.96 2.93 2.95 8.9M
2023-11-23 2.93 2.96 2.92 2.95 12.4M
2023-11-22 2.95 2.97 2.93 2.93 12.3M
2023-11-21 2.95 2.97 2.94 2.96 12.6M
2023-11-20 2.94 2.95 2.92 2.94 11.4M
2023-11-17 2.95 2.95 2.92 2.93 12.3M
2023-11-16 2.97 2.97 2.95 2.95 9.6M
2023-11-15 2.98 3.00 2.96 2.97 11.1M
2023-11-14 2.98 3.00 2.95 2.97 13.6M
2023-11-13 2.95 2.99 2.94 2.99 16.6M
2023-11-10 2.95 2.97 2.91 2.95 15.9M
2023-11-09 2.96 2.98 2.94 2.95 12.8M
2023-11-08 2.98 3.01 2.95 2.96 16.3M
2023-11-07 2.98 3.01 2.97 2.99 16.7M
2023-11-06 2.96 3.00 2.94 2.99 23.1M
2023-11-03 2.97 2.98 2.95 2.96 16.9M
2023-11-02 2.96 3.00 2.95 2.97 14.5M
2023-11-01 2.98 2.99 2.95 2.97 12.6M
2023-10-31 2.99 2.99 2.95 2.97 16.5M
2023-10-30 3.06 3.07 2.98 2.99 30.0M
2023-10-27 3.04 3.07 3.00 3.06 12.2M
2023-10-26 2.97 3.04 2.95 3.04 16.3M
2023-10-25 2.95 2.99 2.95 2.98 15.3M
2023-10-24 2.90 2.94 2.89 2.93 14.7M
2023-10-23 2.95 2.97 2.88 2.89 14.5M
2023-10-20 2.97 3.00 2.95 2.96 16.8M
2023-10-19 3.00 3.01 2.95 2.96 14.5M
2023-10-18 3.06 3.06 3.01 3.01 15.4M
2023-10-17 3.07 3.08 3.04 3.07 13.9M
2023-10-16 3.05 3.07 3.04 3.06 12.1M
2023-10-13 3.09 3.09 3.03 3.04 17.7M
2023-10-12 3.07 3.13 3.07 3.10 15.6M
2023-10-11 3.09 3.11 3.06 3.07 19.9M
2023-10-10 3.19 3.21 3.08 3.08 30.1M
2023-10-09 3.23 3.23 3.15 3.19 19.7M
2023-09-28 3.22 3.25 3.21 3.24 12.2M
2023-09-27 3.23 3.24 3.20 3.21 14.8M
2023-09-26 3.22 3.24 3.19 3.22 14.8M
2023-09-25 3.21 3.26 3.19 3.21 17.2M
2023-09-22 3.22 3.25 3.18 3.22 19.6M
2023-09-21 3.22 3.24 3.21 3.22 13.5M
2023-09-20 3.25 3.25 3.21 3.22 15.7M
2023-09-19 3.18 3.27 3.18 3.25 28.8M
2023-09-18 3.20 3.22 3.16 3.20 18.1M
2023-09-15 3.18 3.24 3.16 3.19 26.0M
2023-09-14 3.15 3.18 3.13 3.17 15.4M
2023-09-13 3.15 3.18 3.12 3.15 14.9M
2023-09-12 3.16 3.18 3.14 3.15 9.5M
2023-09-11 3.12 3.17 3.12 3.15 16.2M
2023-09-08 3.14 3.15 3.11 3.12 12.0M
2023-09-07 3.20 3.20 3.13 3.14 15.3M
2023-09-06 3.19 3.21 3.17 3.18 13.6M
2023-09-05 3.23 3.25 3.19 3.20 16.6M
2023-09-04 3.17 3.26 3.16 3.25 28.3M
2023-09-01 3.14 3.22 3.12 3.18 21.4M
2023-08-31 3.18 3.19 3.10 3.13 30.1M
2023-08-30 3.30 3.30 3.17 3.18 34.4M
2023-08-29 3.26 3.29 3.22 3.28 32.8M
2023-08-28 3.33 3.34 3.24 3.28 43.0M
2023-08-25 3.18 3.26 3.15 3.18 21.8M
2023-08-24 3.24 3.26 3.18 3.18 21.1M
2023-08-23 3.28 3.30 3.23 3.23 16.7M
2023-08-22 3.30 3.31 3.23 3.28 24.2M
2023-08-21 3.37 3.41 3.29 3.30 30.7M
2023-08-18 3.27 3.39 3.27 3.35 46.2M
2023-08-17 3.24 3.29 3.22 3.28 16.3M
2023-08-16 3.27 3.29 3.24 3.25 15.7M
2023-08-15 3.26 3.31 3.24 3.30 19.9M
2023-08-14 3.24 3.28 3.18 3.27 21.3M
2023-08-11 3.36 3.37 3.23 3.23 34.1M
2023-08-10 3.28 3.38 3.27 3.36 28.1M
2023-08-09 3.33 3.33 3.27 3.27 19.8M
2023-08-08 3.35 3.36 3.30 3.32 22.6M
2023-08-07 3.40 3.40 3.34 3.35 24.2M
2023-08-04 3.42 3.44 3.40 3.40 28.2M
2023-08-03 3.48 3.50 3.39 3.41 39.2M
2023-08-02 3.55 3.65 3.45 3.47 81.9M
2023-08-01 3.42 3.52 3.41 3.47 51.8M
2023-07-31 3.41 3.44 3.39 3.41 36.6M
2023-07-28 3.31 3.41 3.28 3.39 40.7M
2023-07-27 3.32 3.38 3.30 3.32 33.1M
2023-07-26 3.31 3.32 3.27 3.30 18.2M
2023-07-25 3.29 3.33 3.28 3.32 22.8M
2023-07-24 3.24 3.29 3.22 3.28 14.8M
2023-07-21 3.23 3.26 3.22 3.24 13.7M
2023-07-20 3.30 3.30 3.22 3.23 17.5M
2023-07-19 3.26 3.30 3.25 3.30 17.1M
2023-07-18 3.32 3.33 3.29 3.32 10.3M
2023-07-17 3.32 3.33 3.29 3.31 14.3M
2023-07-14 3.34 3.38 3.30 3.35 15.2M
2023-07-13 3.27 3.33 3.26 3.33 19.7M
2023-07-12 3.36 3.37 3.25 3.25 30.8M
2023-07-11 3.40 3.41 3.34 3.35 18.7M
2023-07-10 3.38 3.40 3.34 3.39 24.7M
2023-07-07 3.32 3.38 3.30 3.36 20.3M
2023-07-06 3.35 3.37 3.31 3.33 15.6M
2023-07-05 3.35 3.38 3.34 3.36 14.5M
2023-07-04 3.39 3.40 3.33 3.36 21.8M
2023-07-03 3.38 3.41 3.35 3.40 26.2M
2023-06-30 3.39 3.41 3.37 3.38 21.1M
2023-06-29 3.44 3.44 3.36 3.40 29.1M
2023-06-28 3.37 3.43 3.32 3.40 40.0M
2023-06-27 3.26 3.36 3.25 3.35 32.6M
2023-06-26 3.29 3.29 3.20 3.22 24.9M
2023-06-21 3.34 3.36 3.28 3.29 24.4M
2023-06-20 3.40 3.40 3.32 3.33 33.0M
2023-06-19 3.49 3.50 3.38 3.39 40.8M
2023-06-16 3.44 3.51 3.42 3.48 37.5M
2023-06-15 3.44 3.44 3.38 3.43 38.1M
2023-06-14 3.46 3.48 3.42 3.44 25.5M
2023-06-13 3.49 3.50 3.43 3.45 36.5M
2023-06-12 3.55 3.57 3.48 3.49 43.7M
2023-06-09 3.63 3.64 3.55 3.56 45.4M
2023-06-08 3.60 3.67 3.54 3.62 62.8M
2023-06-07 3.50 3.67 3.49 3.60 91.7M
2023-06-06 3.52 3.60 3.47 3.49 57.5M
2023-06-05 3.51 3.57 3.49 3.54 33.4M
2023-06-02 3.57 3.63 3.52 3.52 53.3M
2023-06-01 3.52 3.59 3.48 3.55 44.0M
2023-05-31 3.54 3.57 3.50 3.55 43.2M
2023-05-30 3.48 3.54 3.44 3.54 48.0M
2023-05-29 3.49 3.55 3.47 3.49 52.2M
2023-05-26 3.48 3.52 3.42 3.51 49.2M
2023-05-25 3.50 3.53 3.42 3.48 45.7M
2023-05-24 3.50 3.55 3.46 3.51 46.6M
2023-05-23 3.63 3.63 3.51 3.52 56.4M
2023-05-22 3.59 3.66 3.56 3.61 54.3M
2023-05-19 3.66 3.68 3.52 3.60 92.7M
2023-05-18 3.62 3.78 3.60 3.70 127.7M
2023-05-17 3.60 3.67 3.56 3.65 74.3M
2023-05-16 3.70 3.72 3.58 3.62 93.1M
2023-05-15 3.75 3.79 3.57 3.72 156.8M
2023-05-12 3.84 3.97 3.75 3.75 182.6M
2023-05-11 3.98 4.13 3.82 3.90 281.9M
2023-05-10 4.81 4.84 4.24 4.24 287.9M
2023-05-09 4.93 4.93 4.60 4.71 332.3M
2023-05-08 4.48 4.48 4.47 4.48 42.2M
2023-05-05 4.07 4.07 4.07 4.07 21.1M
2023-05-04 3.54 3.70 3.46 3.70 105.2M
2023-04-28 3.07 3.36 3.07 3.36 80.1M
2023-04-27 3.06 3.09 3.03 3.05 23.7M
2023-04-26 3.07 3.07 2.99 3.05 26.2M
2023-04-25 3.01 3.13 3.00 3.08 48.2M
2023-04-24 3.01 3.05 2.98 3.01 22.9M
2023-04-21 3.06 3.08 3.00 3.01 22.5M
2023-04-20 3.02 3.08 3.00 3.05 23.8M
2023-04-19 3.01 3.05 3.00 3.02 20.5M
2023-04-18 3.01 3.03 2.98 3.02 18.3M
2023-04-17 2.94 3.01 2.92 2.99 20.6M
2023-04-14 2.94 2.96 2.91 2.95 13.4M
2023-04-13 2.90 2.97 2.88 2.93 20.0M
2023-04-12 2.82 2.91 2.82 2.91 26.1M
2023-04-11 2.82 2.82 2.77 2.82 18.4M
2023-04-10 2.84 2.84 2.80 2.82 16.5M
2023-04-07 2.87 2.87 2.82 2.85 18.2M
2023-04-06 2.89 2.90 2.85 2.86 13.1M
2023-04-04 2.85 2.93 2.84 2.88 24.6M
2023-04-03 2.82 2.86 2.81 2.85 22.2M
2023-03-31 2.82 2.84 2.80 2.83 20.5M
2023-03-30 2.86 2.87 2.78 2.81 30.6M
2023-03-29 2.89 2.91 2.85 2.86 14.9M
2023-03-28 2.89 2.92 2.88 2.88 13.5M
2023-03-27 2.95 2.95 2.87 2.88 15.8M
2023-03-24 2.97 3.00 2.93 2.94 14.2M
2023-03-23 2.99 2.99 2.92 2.96 15.4M
2023-03-22 2.98 3.00 2.95 2.99 16.3M
2023-03-21 3.00 3.00 2.94 2.97 18.2M
2023-03-20 3.00 3.06 2.98 2.98 26.4M
2023-03-17 3.00 3.03 2.99 3.00 12.6M
2023-03-16 3.01 3.05 2.98 2.99 18.1M
2023-03-15 2.98 3.04 2.96 3.03 20.3M
2023-03-14 2.98 2.99 2.93 2.96 19.9M
2023-03-13 2.92 2.99 2.91 2.98 20.5M
2023-03-10 2.96 2.98 2.93 2.93 14.8M
2023-03-09 2.96 2.99 2.94 2.97 11.5M
2023-03-08 2.94 2.99 2.93 2.96 12.6M
2023-03-07 2.98 3.03 2.93 2.94 23.7M
2023-03-06 2.96 2.99 2.95 2.98 15.8M
2023-03-03 2.93 2.98 2.91 2.96 15.2M
2023-03-02 2.89 2.94 2.89 2.93 18.9M
2023-03-01 2.89 2.91 2.87 2.90 11.1M
2023-02-28 2.87 2.89 2.84 2.88 12.7M
2023-02-27 2.90 2.90 2.86 2.87 9.9M
2023-02-24 2.88 2.91 2.85 2.89 14.6M
2023-02-23 2.87 2.88 2.86 2.87 10.8M
2023-02-22 2.87 2.87 2.85 2.86 6.7M
2023-02-21 2.85 2.88 2.84 2.87 14.0M
2023-02-20 2.82 2.85 2.81 2.85 11.8M
2023-02-17 2.82 2.84 2.81 2.81 9.8M
2023-02-16 2.85 2.89 2.81 2.82 17.3M
2023-02-15 2.86 2.86 2.84 2.85 10.5M
2023-02-14 2.86 2.87 2.84 2.86 10.3M
2023-02-13 2.86 2.87 2.84 2.85 9.4M
2023-02-10 2.86 2.87 2.84 2.86 9.5M
2023-02-09 2.82 2.86 2.81 2.86 10.5M
2023-02-08 2.84 2.84 2.82 2.82 8.9M
2023-02-07 2.84 2.85 2.81 2.83 7.9M
2023-02-06 2.81 2.86 2.80 2.84 15.0M
2023-02-03 2.83 2.84 2.79 2.82 12.1M
2023-02-02 2.84 2.85 2.82 2.83 12.2M
2023-02-01 2.80 2.84 2.80 2.84 14.3M
2023-01-31 2.80 2.81 2.78 2.80 10.2M
2023-01-30 2.81 2.82 2.78 2.80 17.7M
2023-01-20 2.76 2.80 2.74 2.79 20.2M
2023-01-19 2.74 2.75 2.72 2.74 10.9M
2023-01-18 2.72 2.73 2.71 2.73 9.3M
2023-01-17 2.72 2.72 2.69 2.72 11.8M
2023-01-16 2.70 2.73 2.68 2.71 13.3M
2023-01-13 2.67 2.70 2.66 2.70 9.8M
2023-01-12 2.69 2.70 2.66 2.67 12.3M
2023-01-11 2.70 2.72 2.68 2.69 9.9M
2023-01-10 2.74 2.74 2.69 2.70 14.6M
2023-01-09 2.74 2.77 2.71 2.73 11.6M
2023-01-06 2.75 2.77 2.72 2.73 9.7M
2023-01-05 2.76 2.78 2.74 2.76 11.3M
2023-01-04 2.75 2.79 2.73 2.77 12.2M
2023-01-03 2.73 2.76 2.72 2.75 12.9M