Shanxi Guoxin Energy Co Ltd A (600617)

600617
🏛️ Chine →
2.93
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
09:30 2.95 2.99 2.92 2.97 3,543.1K
09:35 2.96 2.97 2.94 2.95 641.4K
09:40 2.94 2.95 2.93 2.94 793.8K
09:45 2.94 2.96 2.94 2.94 846.6K
09:50 2.94 2.95 2.93 2.94 385.0K
09:55 2.94 2.96 2.94 2.95 1,211.6K
10:00 2.95 2.95 2.94 2.95 231.0K
10:05 2.95 2.95 2.93 2.93 457.6K
10:10 2.93 2.96 2.92 2.96 2,519.7K
10:15 2.96 2.96 2.94 2.94 415.1K
10:20 2.94 2.95 2.93 2.93 156.6K
10:25 2.94 2.94 2.92 2.93 1,164.3K
10:30 2.92 2.93 2.90 2.91 2,218.8K
10:35 2.91 2.92 2.90 2.91 342.4K
10:40 2.91 2.91 2.89 2.90 994.3K
10:45 2.90 2.91 2.90 2.91 126.0K
10:50 2.91 2.91 2.90 2.90 105.4K
10:55 2.91 2.92 2.90 2.91 992.1K
11:00 2.92 2.92 2.91 2.91 416.5K
11:05 2.91 2.93 2.91 2.92 678.6K
11:10 2.92 2.93 2.91 2.92 268.1K
11:15 2.92 2.93 2.91 2.92 355.8K
11:20 2.93 2.93 2.90 2.91 904.3K
11:25 2.91 2.91 2.90 2.91 49.7K
13:00 2.90 2.91 2.89 2.89 482.2K
13:05 2.89 2.91 2.88 2.91 617.3K
13:10 2.90 2.92 2.90 2.92 466.3K
13:15 2.92 2.92 2.91 2.91 422.0K
13:20 2.92 2.92 2.90 2.90 270.4K
13:25 2.91 2.92 2.90 2.91 247.0K
13:30 2.92 2.93 2.91 2.91 626.1K
13:35 2.91 2.91 2.90 2.90 369.4K
13:40 2.90 2.91 2.89 2.90 247.9K
13:45 2.90 2.91 2.89 2.90 128.1K
13:50 2.90 2.91 2.90 2.91 156.4K
13:55 2.91 2.92 2.91 2.92 160.7K
14:00 2.92 2.92 2.90 2.91 419.6K
14:05 2.91 2.91 2.90 2.90 196.8K
14:10 2.90 2.91 2.89 2.91 227.0K
14:15 2.90 2.92 2.90 2.92 579.7K
14:20 2.92 2.92 2.91 2.92 292.8K
14:25 2.92 2.93 2.91 2.93 907.5K
14:30 2.94 2.94 2.92 2.93 330.0K
14:35 2.93 2.93 2.92 2.92 302.9K
14:40 2.92 2.93 2.91 2.93 269.3K
14:45 2.92 2.93 2.91 2.92 494.8K
14:50 2.92 2.93 2.92 2.93 193.5K
14:55 2.92 2.94 2.92 2.93 694.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.88 2.95 2.86 2.93 20.3M
2025-09-25 2.97 2.99 2.88 2.89 23.5M
2025-09-24 2.93 3.05 2.90 3.00 28.4M
2025-09-23 2.96 3.00 2.88 2.93 29.3M
2025-09-22 2.99 3.00 2.92 2.95 27.9M
2025-09-19 2.94 3.04 2.92 2.99 47.7M
2025-09-18 2.99 3.02 2.92 2.94 39.5M
2025-09-17 2.96 2.99 2.91 2.99 34.3M
2025-09-16 2.86 2.98 2.86 2.96 44.5M
2025-09-15 2.86 2.90 2.83 2.88 23.6M
2025-09-12 2.81 2.86 2.80 2.86 32.8M
2025-09-11 2.80 2.81 2.75 2.81 17.8M
2025-09-10 2.79 2.81 2.77 2.80 13.1M
2025-09-09 2.81 2.82 2.77 2.79 15.8M
2025-09-08 2.78 2.85 2.77 2.82 24.3M
2025-09-05 2.77 2.79 2.73 2.78 21.6M
2025-09-04 2.76 2.80 2.72 2.76 22.3M
2025-09-03 2.84 2.86 2.75 2.76 23.2M
2025-09-02 2.84 2.86 2.80 2.83 27.7M
2025-09-01 2.87 2.87 2.80 2.85 22.8M
2025-08-29 2.86 2.89 2.84 2.86 21.1M
2025-08-28 2.89 2.95 2.79 2.87 30.8M
2025-08-27 2.97 2.99 2.90 2.90 27.3M
2025-08-26 2.94 2.99 2.93 2.97 23.8M
2025-08-25 2.94 2.97 2.91 2.94 23.1M
2025-08-22 2.96 2.96 2.88 2.93 24.1M
2025-08-21 2.93 2.97 2.91 2.96 30.2M
2025-08-20 2.93 2.94 2.88 2.93 23.8M
2025-08-19 2.92 2.94 2.89 2.93 19.0M
2025-08-18 2.91 2.96 2.90 2.92 23.3M
2025-08-15 2.89 2.92 2.87 2.89 23.0M
2025-08-14 2.99 3.02 2.88 2.89 33.7M
2025-08-13 3.00 3.01 2.96 2.98 24.2M
2025-08-12 2.95 3.06 2.93 3.02 39.6M
2025-08-11 2.96 2.97 2.91 2.94 19.2M
2025-08-08 2.94 2.98 2.92 2.96 23.5M
2025-08-07 2.90 2.96 2.88 2.94 27.9M
2025-08-06 2.89 2.91 2.86 2.90 22.5M
2025-08-05 2.92 2.95 2.86 2.90 36.0M
2025-08-04 2.78 2.95 2.75 2.90 58.1M
2025-08-01 2.76 2.79 2.75 2.77 17.6M
2025-07-31 2.82 2.83 2.75 2.76 25.2M
2025-07-30 2.82 2.85 2.81 2.83 17.2M
2025-07-29 2.84 2.86 2.78 2.82 19.4M
2025-07-28 2.88 2.88 2.83 2.85 16.0M
2025-07-25 2.90 2.92 2.86 2.87 19.4M
2025-07-24 2.89 2.91 2.86 2.91 16.8M
2025-07-23 2.94 2.95 2.88 2.89 26.3M
2025-07-22 2.89 2.93 2.86 2.93 26.5M
2025-07-21 2.81 2.90 2.80 2.89 31.3M
2025-07-18 2.78 2.81 2.77 2.80 14.2M
2025-07-17 2.80 2.80 2.77 2.78 15.0M
2025-07-16 2.81 2.82 2.78 2.80 14.4M
2025-07-15 2.89 2.89 2.77 2.81 26.4M
2025-07-14 2.85 2.89 2.84 2.89 23.7M
2025-07-11 2.85 2.86 2.82 2.85 21.3M
2025-07-10 2.84 2.86 2.82 2.85 19.5M
2025-07-09 2.82 2.87 2.81 2.84 28.9M
2025-07-08 2.81 2.82 2.78 2.82 21.1M
2025-07-07 2.76 2.82 2.75 2.81 27.7M
2025-07-04 2.77 2.81 2.74 2.75 24.3M
2025-07-03 2.79 2.80 2.75 2.77 19.7M
2025-07-02 2.75 2.80 2.73 2.79 35.1M
2025-07-01 2.71 2.75 2.71 2.74 25.9M
2025-06-30 2.70 2.72 2.68 2.72 30.5M
2025-06-27 2.70 2.70 2.67 2.68 26.9M
2025-06-26 2.70 2.73 2.68 2.72 41.2M
2025-06-25 2.75 2.77 2.68 2.71 62.6M
2025-06-24 2.82 2.85 2.70 2.78 80.4M
2025-06-23 3.01 3.06 2.92 2.98 66.6M
2025-06-20 2.96 3.07 2.87 2.92 91.5M
2025-06-19 2.94 3.19 2.80 3.06 142.5M
2025-06-18 2.98 3.13 2.91 2.91 128.9M
2025-06-17 2.67 2.96 2.66 2.96 65.2M
2025-06-16 2.74 2.78 2.66 2.69 36.2M
2025-06-13 2.62 2.78 2.61 2.68 35.5M
2025-06-12 2.64 2.64 2.59 2.62 9.7M
2025-06-11 2.62 2.66 2.61 2.63 8.0M
2025-06-10 2.65 2.66 2.60 2.63 13.4M
2025-06-09 2.66 2.67 2.64 2.66 9.5M
2025-06-06 2.66 2.67 2.65 2.67 8.4M
2025-06-05 2.69 2.69 2.63 2.65 13.1M
2025-06-04 2.64 2.70 2.63 2.69 16.8M
2025-06-03 2.60 2.64 2.57 2.63 10.7M
2025-05-30 2.62 2.64 2.58 2.60 9.6M
2025-05-29 2.61 2.64 2.59 2.63 10.8M
2025-05-28 2.60 2.61 2.57 2.60 8.5M
2025-05-27 2.57 2.60 2.56 2.60 10.2M
2025-05-26 2.55 2.59 2.55 2.58 10.1M
2025-05-23 2.59 2.60 2.54 2.54 11.1M
2025-05-22 2.64 2.64 2.57 2.58 12.6M
2025-05-21 2.63 2.65 2.62 2.63 8.4M
2025-05-20 2.66 2.66 2.62 2.63 8.8M
2025-05-19 2.62 2.66 2.61 2.65 12.1M
2025-05-16 2.64 2.65 2.61 2.61 8.6M
2025-05-15 2.63 2.67 2.61 2.63 12.8M
2025-05-14 2.63 2.64 2.59 2.63 13.3M
2025-05-13 2.66 2.69 2.60 2.63 23.7M
2025-05-12 2.69 2.73 2.65 2.66 21.3M
2025-05-09 2.64 2.70 2.64 2.67 15.6M
2025-05-08 2.60 2.65 2.59 2.64 14.4M
2025-05-07 2.59 2.66 2.58 2.60 26.2M
2025-05-06 2.55 2.58 2.52 2.58 17.6M
2025-04-30 2.54 2.58 2.51 2.53 24.5M
2025-04-29 2.45 2.54 2.43 2.53 29.1M
2025-04-28 2.45 2.46 2.39 2.44 17.9M
2025-04-25 2.40 2.58 2.39 2.46 25.9M
2025-04-24 2.37 2.42 2.35 2.41 13.6M
2025-04-23 2.39 2.40 2.36 2.37 11.9M
2025-04-22 2.33 2.39 2.33 2.38 15.5M
2025-04-21 2.32 2.34 2.31 2.34 11.7M
2025-04-18 2.32 2.33 2.29 2.31 7.5M
2025-04-17 2.29 2.34 2.27 2.32 11.8M
2025-04-16 2.32 2.34 2.27 2.30 13.8M
2025-04-15 2.34 2.35 2.30 2.33 12.4M
2025-04-14 2.31 2.36 2.31 2.35 18.1M
2025-04-11 2.30 2.33 2.28 2.30 15.2M
2025-04-10 2.30 2.34 2.28 2.32 23.2M
2025-04-09 2.23 2.27 2.11 2.26 24.5M
2025-04-08 2.25 2.28 2.19 2.25 24.4M
2025-04-07 2.44 2.45 2.25 2.25 26.4M
2025-04-03 2.46 2.51 2.46 2.50 14.9M
2025-04-02 2.51 2.52 2.48 2.48 8.8M
2025-04-01 2.46 2.53 2.45 2.51 11.3M
2025-03-31 2.49 2.50 2.44 2.46 11.5M
2025-03-28 2.56 2.56 2.49 2.50 14.3M
2025-03-27 2.61 2.62 2.55 2.56 13.4M
2025-03-26 2.57 2.61 2.56 2.61 15.0M
2025-03-25 2.52 2.58 2.50 2.57 16.5M
2025-03-24 2.60 2.61 2.49 2.53 25.4M
2025-03-21 2.59 2.63 2.57 2.59 13.9M
2025-03-20 2.56 2.61 2.55 2.59 16.8M
2025-03-19 2.57 2.60 2.54 2.56 15.3M
2025-03-18 2.59 2.60 2.54 2.58 12.5M
2025-03-17 2.54 2.60 2.53 2.58 19.4M
2025-03-14 2.49 2.54 2.48 2.53 19.3M
2025-03-13 2.46 2.50 2.44 2.49 17.4M
2025-03-12 2.45 2.47 2.44 2.46 11.1M
2025-03-11 2.44 2.45 2.42 2.45 8.3M
2025-03-10 2.42 2.47 2.41 2.45 12.7M
2025-03-07 2.43 2.45 2.41 2.41 10.5M
2025-03-06 2.43 2.45 2.39 2.43 12.4M
2025-03-05 2.46 2.47 2.40 2.42 14.0M
2025-03-04 2.47 2.47 2.43 2.46 10.5M
2025-03-03 2.46 2.50 2.45 2.46 10.7M
2025-02-28 2.50 2.52 2.45 2.46 15.3M
2025-02-27 2.53 2.54 2.47 2.51 12.2M
2025-02-26 2.46 2.53 2.45 2.53 19.5M
2025-02-25 2.46 2.50 2.43 2.47 13.9M
2025-02-24 2.46 2.51 2.44 2.48 14.0M
2025-02-21 2.48 2.49 2.43 2.46 12.8M
2025-02-20 2.47 2.49 2.44 2.47 10.4M
2025-02-19 2.46 2.49 2.43 2.46 12.2M
2025-02-18 2.54 2.55 2.45 2.46 14.4M
2025-02-17 2.47 2.55 2.44 2.54 21.7M
2025-02-14 2.49 2.51 2.44 2.46 12.8M
2025-02-13 2.50 2.53 2.48 2.49 15.3M
2025-02-12 2.48 2.51 2.46 2.50 11.4M
2025-02-11 2.52 2.52 2.46 2.49 12.7M
2025-02-10 2.47 2.51 2.46 2.50 18.2M
2025-02-07 2.42 2.49 2.41 2.46 18.6M
2025-02-06 2.40 2.43 2.37 2.43 14.3M
2025-02-05 2.42 2.43 2.37 2.39 14.5M
2025-01-27 2.39 2.47 2.39 2.40 15.9M
2025-01-24 2.38 2.40 2.35 2.39 13.1M
2025-01-23 2.42 2.48 2.37 2.38 17.9M
2025-01-22 2.43 2.43 2.38 2.41 11.3M
2025-01-21 2.50 2.51 2.41 2.43 18.0M
2025-01-20 2.52 2.53 2.41 2.49 24.4M
2025-01-17 2.58 2.59 2.54 2.55 10.9M
2025-01-16 2.57 2.63 2.55 2.59 13.7M
2025-01-15 2.62 2.62 2.55 2.57 11.0M
2025-01-14 2.50 2.60 2.48 2.59 18.5M
2025-01-13 2.45 2.51 2.43 2.49 11.2M
2025-01-10 2.54 2.54 2.47 2.47 11.8M
2025-01-09 2.53 2.56 2.51 2.53 10.9M
2025-01-08 2.57 2.57 2.47 2.54 14.4M
2025-01-07 2.53 2.57 2.50 2.56 9.9M
2025-01-06 2.54 2.56 2.47 2.53 14.8M
2025-01-03 2.65 2.66 2.53 2.55 19.9M
2025-01-02 2.70 2.75 2.62 2.64 25.9M