Wanxiang Qianchao Co Ltd (000559)

000559
🏛️ Chine →
11.80
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 6.37 6.43 6.33 6.37 18.6M
2021-12-30 6.46 6.50 6.33 6.35 33.4M
2021-12-29 6.52 6.54 6.44 6.47 17.0M
2021-12-28 6.51 6.57 6.44 6.53 23.7M
2021-12-27 6.65 6.66 6.47 6.51 27.2M
2021-12-24 6.75 6.88 6.60 6.60 42.2M
2021-12-23 6.44 6.86 6.43 6.82 73.5M
2021-12-22 6.43 6.47 6.37 6.44 17.8M
2021-12-21 6.25 6.43 6.25 6.38 21.8M
2021-12-20 6.33 6.36 6.22 6.25 19.7M
2021-12-17 6.41 6.45 6.29 6.39 26.1M
2021-12-16 6.35 6.47 6.28 6.46 27.0M
2021-12-15 6.32 6.42 6.27 6.35 24.5M
2021-12-14 6.50 6.51 6.31 6.34 37.8M
2021-12-13 6.73 6.75 6.50 6.52 54.8M
2021-12-10 6.59 6.99 6.54 6.73 61.6M
2021-12-09 6.64 6.69 6.50 6.53 30.3M
2021-12-08 6.45 6.71 6.36 6.69 37.7M
2021-12-07 6.55 6.57 6.37 6.42 27.6M
2021-12-06 6.58 6.72 6.49 6.52 34.8M
2021-12-03 6.66 6.73 6.51 6.59 34.3M
2021-12-02 6.67 6.87 6.62 6.67 55.7M
2021-12-01 6.39 6.67 6.30 6.67 68.3M
2021-11-30 5.98 6.49 5.96 6.34 56.2M
2021-11-29 6.03 6.03 5.85 5.99 31.4M
2021-11-26 6.15 6.21 6.09 6.13 18.5M
2021-11-25 6.29 6.29 6.12 6.13 22.4M
2021-11-24 6.40 6.41 6.24 6.29 26.7M
2021-11-23 6.38 6.58 6.35 6.42 41.5M
2021-11-22 6.20 6.40 6.16 6.35 37.2M
2021-11-19 6.14 6.20 6.07 6.19 21.7M
2021-11-18 6.28 6.32 6.13 6.14 23.8M
2021-11-17 6.24 6.35 6.10 6.30 32.9M
2021-11-16 6.39 6.40 6.15 6.15 41.2M
2021-11-15 6.46 6.62 6.30 6.45 38.2M
2021-11-12 6.22 6.45 6.19 6.41 38.6M
2021-11-11 6.26 6.34 6.21 6.22 20.5M
2021-11-10 6.21 6.34 6.19 6.30 23.1M
2021-11-09 6.14 6.29 6.14 6.26 22.0M
2021-11-08 6.20 6.23 6.06 6.20 23.0M
2021-11-05 6.20 6.34 6.16 6.23 28.6M
2021-11-04 6.20 6.34 6.15 6.20 24.9M
2021-11-03 6.08 6.21 6.08 6.16 20.8M
2021-11-02 6.12 6.26 6.07 6.10 34.4M
2021-11-01 5.93 6.19 5.84 6.18 39.6M
2021-10-29 5.92 6.00 5.89 5.98 23.7M
2021-10-28 5.90 6.01 5.86 5.93 28.5M
2021-10-27 5.99 5.99 5.83 5.91 29.0M
2021-10-26 5.76 6.08 5.74 6.02 45.5M
2021-10-25 5.62 5.74 5.58 5.72 15.9M
2021-10-22 5.72 5.73 5.61 5.62 15.7M
2021-10-21 5.68 5.79 5.66 5.70 19.5M
2021-10-20 5.71 5.73 5.59 5.68 17.7M
2021-10-19 5.70 5.76 5.65 5.72 18.5M
2021-10-18 5.63 5.73 5.61 5.69 18.1M
2021-10-15 5.69 5.71 5.58 5.61 13.0M
2021-10-14 5.74 5.75 5.62 5.66 18.7M
2021-10-13 5.58 5.66 5.52 5.63 16.5M
2021-10-12 5.72 5.74 5.47 5.52 19.4M
2021-10-11 5.75 5.77 5.62 5.66 17.2M
2021-10-08 5.70 5.85 5.67 5.73 26.7M
2021-09-30 5.62 5.68 5.57 5.63 21.1M
2021-09-29 5.80 5.80 5.54 5.54 35.6M
2021-09-28 5.93 5.96 5.76 5.82 27.8M
2021-09-27 6.15 6.24 5.88 5.90 37.3M
2021-09-24 6.42 6.47 6.14 6.15 38.9M
2021-09-23 6.39 6.51 6.36 6.38 37.4M
2021-09-22 6.35 6.49 6.30 6.38 30.4M
2021-09-17 6.61 6.66 6.33 6.41 47.3M
2021-09-16 6.76 6.88 6.58 6.62 41.6M
2021-09-15 6.82 6.88 6.60 6.76 44.4M
2021-09-14 7.05 7.06 6.75 6.80 54.8M
2021-09-13 7.10 7.17 6.88 7.01 65.4M
2021-09-10 7.06 7.29 7.00 7.13 86.4M
2021-09-09 6.75 7.16 6.67 7.04 96.6M
2021-09-08 6.29 6.74 6.26 6.66 84.5M
2021-09-07 6.16 6.38 6.06 6.27 57.7M
2021-09-06 5.88 6.12 5.87 6.09 52.9M
2021-09-03 6.01 6.05 5.86 5.88 41.9M
2021-09-02 5.87 6.07 5.78 6.02 43.7M
2021-09-01 5.91 6.21 5.86 5.88 62.5M
2021-08-31 5.90 6.00 5.84 5.92 34.3M
2021-08-30 5.87 6.02 5.84 5.91 39.1M
2021-08-27 5.75 5.95 5.73 5.87 37.3M
2021-08-26 5.82 6.03 5.78 5.81 49.6M
2021-08-25 5.83 5.89 5.74 5.85 35.1M
2021-08-24 5.82 5.87 5.76 5.80 37.8M
2021-08-23 5.48 5.92 5.48 5.79 64.0M
2021-08-20 5.42 5.53 5.41 5.50 17.5M
2021-08-19 5.53 5.55 5.38 5.44 18.9M
2021-08-18 5.50 5.58 5.42 5.55 21.8M
2021-08-17 5.78 5.79 5.47 5.49 38.3M
2021-08-16 5.82 5.83 5.66 5.79 40.0M
2021-08-13 5.56 5.85 5.53 5.78 54.2M
2021-08-12 5.54 5.67 5.43 5.58 31.9M
2021-08-11 5.55 5.58 5.48 5.53 23.7M
2021-08-10 5.45 5.58 5.45 5.52 23.1M
2021-08-09 5.37 5.47 5.33 5.47 23.8M
2021-08-06 5.56 5.58 5.36 5.40 27.1M
2021-08-05 5.59 5.60 5.45 5.48 28.2M
2021-08-04 5.58 5.74 5.52 5.63 28.8M
2021-08-03 5.71 5.76 5.55 5.58 34.3M
2021-08-02 5.50 5.89 5.49 5.71 44.0M
2021-07-30 5.59 5.65 5.45 5.48 36.8M
2021-07-29 5.59 5.69 5.52 5.63 35.3M
2021-07-28 5.66 5.76 5.46 5.50 39.0M
2021-07-27 5.75 5.90 5.68 5.70 46.2M
2021-07-26 5.88 5.94 5.64 5.67 46.2M
2021-07-23 5.71 6.02 5.63 5.88 62.6M
2021-07-22 5.75 5.83 5.66 5.70 33.3M
2021-07-21 5.68 5.88 5.61 5.74 41.9M
2021-07-20 5.63 5.76 5.59 5.64 32.2M
2021-07-19 5.46 5.75 5.40 5.72 58.8M
2021-07-16 5.34 5.59 5.30 5.50 35.8M
2021-07-15 5.50 5.52 5.35 5.37 27.3M
2021-07-14 5.51 5.55 5.35 5.50 35.2M
2021-07-13 5.66 5.67 5.45 5.47 42.9M
2021-07-12 5.43 5.73 5.42 5.58 66.9M
2021-07-09 5.09 5.63 5.07 5.39 59.3M
2021-07-08 5.21 5.22 5.09 5.12 25.8M
2021-07-07 5.30 5.45 5.26 5.39 24.5M
2021-07-06 5.43 5.47 5.23 5.29 27.1M
2021-07-05 5.31 5.56 5.29 5.43 36.2M
2021-07-02 5.30 5.39 5.28 5.33 21.4M
2021-07-01 5.28 5.41 5.26 5.29 26.8M
2021-06-30 5.30 5.35 5.22 5.31 19.8M
2021-06-29 5.35 5.39 5.22 5.25 29.2M
2021-06-28 5.35 5.49 5.32 5.35 34.6M
2021-06-25 5.42 5.59 5.35 5.39 81.8M
2021-06-24 5.09 5.63 5.07 5.63 78.1M
2021-06-23 5.05 5.15 5.02 5.12 26.6M
2021-06-22 4.96 5.06 4.92 5.05 22.1M
2021-06-21 4.93 5.01 4.93 4.95 10.5M
2021-06-18 4.94 4.99 4.93 4.95 9.0M
2021-06-17 4.94 4.99 4.94 4.94 7.9M
2021-06-16 5.00 5.03 4.93 4.96 10.9M
2021-06-15 4.98 5.04 4.90 5.04 17.7M
2021-06-11 4.99 5.05 4.95 4.98 17.6M
2021-06-10 4.95 4.99 4.91 4.96 13.9M
2021-06-09 4.97 5.00 4.94 4.95 13.6M
2021-06-08 5.06 5.06 4.97 4.99 16.5M
2021-06-07 5.08 5.10 5.03 5.05 12.4M
2021-06-04 5.03 5.09 4.99 5.08 16.2M
2021-06-03 5.12 5.13 5.03 5.03 20.1M
2021-06-02 5.05 5.21 5.03 5.14 30.4M
2021-06-01 5.04 5.06 4.99 5.03 15.2M
2021-05-31 5.12 5.18 5.03 5.04 17.6M
2021-05-28 5.07 5.08 5.00 5.05 14.6M
2021-05-27 5.01 5.07 4.99 5.04 13.8M
2021-05-26 4.97 5.02 4.97 5.01 8.5M
2021-05-25 4.94 4.99 4.88 4.97 12.6M
2021-05-24 4.98 5.01 4.93 4.94 10.1M
2021-05-21 5.02 5.05 4.95 4.97 11.4M
2021-05-20 5.05 5.08 5.00 5.01 11.0M
2021-05-19 5.08 5.09 5.00 5.04 10.8M
2021-05-18 5.09 5.12 5.06 5.11 8.3M
2021-05-17 5.09 5.17 5.07 5.10 16.8M
2021-05-14 5.03 5.08 5.02 5.07 12.2M
2021-05-13 5.04 5.08 5.00 5.02 9.5M
2021-05-12 5.03 5.09 4.99 5.06 11.7M
2021-05-11 5.03 5.05 4.98 5.05 11.9M
2021-05-10 5.02 5.06 4.97 5.02 12.4M
2021-05-07 5.09 5.10 5.01 5.04 7.9M
2021-05-06 4.94 5.12 4.92 5.07 14.0M
2021-04-30 4.99 5.02 4.86 4.94 15.3M
2021-04-29 5.04 5.06 4.99 5.02 10.1M
2021-04-28 5.02 5.08 4.99 5.03 11.3M
2021-04-27 5.05 5.12 5.02 5.06 10.8M
2021-04-26 5.13 5.15 5.03 5.03 16.3M
2021-04-23 5.15 5.18 5.09 5.13 12.3M
2021-04-22 5.17 5.23 5.14 5.15 14.1M
2021-04-21 5.25 5.25 5.15 5.16 20.7M
2021-04-20 5.41 5.45 5.28 5.29 33.5M
2021-04-19 5.25 5.64 5.24 5.42 53.9M
2021-04-16 5.19 5.27 5.14 5.24 25.2M
2021-04-15 5.15 5.28 5.04 5.22 28.5M
2021-04-14 5.20 5.25 5.14 5.16 18.8M
2021-04-13 5.14 5.26 5.12 5.18 22.5M
2021-04-12 5.16 5.22 5.10 5.18 22.1M
2021-04-09 5.17 5.24 5.10 5.16 23.2M
2021-04-08 5.30 5.31 5.17 5.17 32.9M
2021-04-07 5.31 5.44 5.17 5.36 53.2M
2021-04-06 5.10 5.49 5.09 5.32 76.8M
2021-04-02 4.77 5.21 4.73 5.21 49.6M
2021-04-01 4.70 4.76 4.69 4.74 6.2M
2021-03-31 4.76 4.77 4.65 4.68 10.5M
2021-03-30 4.87 4.87 4.73 4.75 11.9M
2021-03-29 4.95 4.95 4.85 4.86 10.4M
2021-03-26 4.90 5.02 4.90 4.92 13.6M
2021-03-25 4.87 4.92 4.84 4.92 6.4M
2021-03-24 4.92 4.96 4.87 4.88 8.8M
2021-03-23 4.99 5.01 4.90 4.92 8.6M
2021-03-22 4.93 4.98 4.90 4.96 8.5M
2021-03-19 4.90 4.98 4.84 4.98 13.3M
2021-03-18 5.03 5.04 4.92 4.93 11.6M
2021-03-17 5.06 5.08 5.00 5.03 10.2M
2021-03-16 5.03 5.07 4.99 5.02 9.1M
2021-03-15 4.99 5.10 4.96 5.04 19.0M
2021-03-12 4.89 5.03 4.84 4.99 19.6M
2021-03-11 4.86 4.90 4.82 4.89 14.0M
2021-03-10 5.02 5.12 4.88 4.89 25.5M
2021-03-09 4.87 5.03 4.85 4.94 26.3M
2021-03-08 4.87 4.93 4.84 4.89 13.5M
2021-03-05 4.78 4.89 4.76 4.87 13.7M
2021-03-04 4.79 4.82 4.76 4.78 10.3M
2021-03-03 4.75 4.85 4.75 4.79 14.1M
2021-03-02 4.87 4.88 4.73 4.78 12.8M
2021-03-01 4.97 5.01 4.84 4.86 18.6M
2021-02-26 4.80 4.92 4.77 4.85 11.9M
2021-02-25 4.89 4.91 4.80 4.82 10.6M
2021-02-24 4.88 4.95 4.81 4.87 13.5M
2021-02-23 4.90 4.93 4.84 4.87 12.8M
2021-02-22 4.73 5.04 4.73 4.91 32.3M
2021-02-19 4.59 4.74 4.55 4.72 18.5M
2021-02-18 4.55 4.64 4.54 4.60 26.3M
2021-02-10 4.49 4.59 4.48 4.55 11.2M
2021-02-09 4.44 4.50 4.43 4.48 7.1M
2021-02-08 4.48 4.54 4.42 4.43 9.7M
2021-02-05 4.56 4.61 4.44 4.46 8.5M
2021-02-04 4.65 4.67 4.46 4.51 12.3M
2021-02-03 4.72 4.74 4.62 4.64 9.1M
2021-02-02 4.72 4.78 4.67 4.74 9.4M
2021-02-01 4.67 4.69 4.62 4.67 8.8M
2021-01-29 4.83 4.84 4.61 4.65 17.3M
2021-01-28 4.90 4.91 4.79 4.82 10.9M
2021-01-27 4.99 4.99 4.88 4.89 11.5M
2021-01-26 4.96 5.03 4.87 4.98 11.0M
2021-01-25 5.09 5.14 4.96 4.96 17.0M
2021-01-22 5.17 5.17 5.04 5.13 16.6M
2021-01-21 5.23 5.23 5.15 5.18 12.3M
2021-01-20 5.18 5.29 5.15 5.19 16.3M
2021-01-19 5.13 5.22 5.09 5.18 14.2M
2021-01-18 5.11 5.18 5.09 5.13 13.6M
2021-01-15 5.12 5.19 5.09 5.13 14.4M
2021-01-14 5.05 5.22 5.02 5.16 19.3M
2021-01-13 5.04 5.15 5.01 5.05 16.1M
2021-01-12 5.05 5.11 4.99 5.04 15.3M
2021-01-11 5.24 5.25 5.01 5.05 16.3M
2021-01-08 5.05 5.25 5.03 5.18 20.4M
2021-01-07 5.17 5.18 5.00 5.03 25.3M
2021-01-06 5.29 5.33 5.12 5.18 23.5M
2021-01-05 5.34 5.34 5.25 5.30 18.5M
2021-01-04 5.28 5.41 5.24 5.34 30.5M