XCMG Construction Machinery Co Ltd (000425)

000425
🏛️ Chine →
10.50
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 5.99 6.00 5.98 5.99 45.6M
2021-12-30 6.00 6.02 5.99 5.99 41.8M
2021-12-29 6.04 6.04 5.98 6.00 35.5M
2021-12-28 6.01 6.04 6.00 6.04 39.0M
2021-12-27 5.99 6.02 5.99 6.01 32.4M
2021-12-24 6.05 6.07 5.98 5.99 50.5M
2021-12-23 6.05 6.08 6.03 6.07 36.9M
2021-12-22 6.12 6.14 6.05 6.06 45.1M
2021-12-21 6.08 6.13 6.06 6.11 41.9M
2021-12-20 6.08 6.12 6.05 6.06 49.6M
2021-12-17 6.16 6.20 6.11 6.11 54.0M
2021-12-16 6.14 6.18 6.10 6.15 49.9M
2021-12-15 6.16 6.18 6.10 6.13 56.1M
2021-12-14 6.24 6.24 6.16 6.18 64.2M
2021-12-13 6.15 6.33 6.13 6.26 178.6M
2021-12-10 6.14 6.15 6.08 6.09 65.0M
2021-12-09 6.14 6.23 6.12 6.16 66.6M
2021-12-08 6.19 6.19 6.10 6.15 78.8M
2021-12-07 6.08 6.26 6.06 6.22 168.2M
2021-12-06 6.07 6.15 6.03 6.04 77.5M
2021-12-03 6.05 6.06 6.00 6.05 55.3M
2021-12-02 5.95 6.08 5.93 6.07 90.8M
2021-12-01 5.91 5.97 5.91 5.97 53.2M
2021-11-30 5.95 6.00 5.93 5.93 37.2M
2021-11-29 5.95 5.98 5.90 5.95 39.1M
2021-11-26 6.04 6.04 6.00 6.01 27.8M
2021-11-25 6.01 6.05 5.99 6.05 40.8M
2021-11-24 6.06 6.06 6.00 6.02 48.8M
2021-11-23 5.98 6.11 5.97 6.08 91.9M
2021-11-22 6.02 6.03 5.99 5.99 56.2M
2021-11-19 6.00 6.04 5.96 6.03 49.6M
2021-11-18 6.07 6.07 6.00 6.01 31.0M
2021-11-17 6.01 6.07 5.97 6.06 34.4M
2021-11-16 6.05 6.08 6.00 6.01 44.9M
2021-11-15 6.08 6.08 6.03 6.04 37.4M
2021-11-12 6.13 6.13 6.03 6.07 42.6M
2021-11-11 6.06 6.15 6.03 6.14 45.1M
2021-11-10 6.12 6.12 6.01 6.07 42.8M
2021-11-09 6.22 6.25 6.08 6.14 49.9M
2021-11-08 6.05 6.16 6.03 6.14 64.7M
2021-11-05 6.02 6.12 5.99 6.02 50.4M
2021-11-04 5.96 6.07 5.92 6.05 48.5M
2021-11-03 5.94 5.99 5.89 5.96 35.1M
2021-11-02 6.07 6.11 5.88 5.94 68.9M
2021-11-01 6.13 6.16 6.03 6.08 62.9M
2021-10-29 6.06 6.13 5.99 6.11 57.6M
2021-10-28 6.00 6.11 5.85 6.06 81.1M
2021-10-27 6.13 6.13 5.97 6.00 65.3M
2021-10-26 6.14 6.18 6.10 6.13 44.3M
2021-10-25 6.20 6.20 6.09 6.14 69.9M
2021-10-22 6.14 6.32 6.14 6.23 81.3M
2021-10-21 6.19 6.21 6.10 6.16 67.4M
2021-10-20 6.27 6.30 6.17 6.22 62.2M
2021-10-19 6.23 6.33 6.21 6.26 68.7M
2021-10-18 6.19 6.26 6.16 6.24 56.4M
2021-10-15 6.36 6.38 6.16 6.19 91.0M
2021-10-14 6.35 6.39 6.28 6.32 60.2M
2021-10-13 6.34 6.38 6.25 6.37 61.5M
2021-10-12 6.48 6.49 6.26 6.34 99.6M
2021-10-11 6.74 6.75 6.47 6.48 140.3M
2021-10-08 6.92 6.95 6.74 6.79 170.2M
2021-09-30 6.71 7.01 6.71 6.99 268.6M
2021-09-29 6.52 6.56 6.36 6.37 93.7M
2021-09-28 6.54 6.64 6.48 6.59 69.7M
2021-09-27 6.65 6.75 6.51 6.52 114.3M
2021-09-24 7.07 7.08 6.68 6.71 164.3M
2021-09-23 6.78 7.24 6.78 7.11 225.2M
2021-09-22 6.71 6.82 6.65 6.77 91.9M
2021-09-17 6.80 6.85 6.68 6.82 101.3M
2021-09-16 6.93 7.13 6.80 6.84 137.8M
2021-09-15 6.92 6.98 6.83 6.91 112.5M
2021-09-14 7.11 7.20 6.88 6.94 161.1M
2021-09-13 7.09 7.14 6.92 7.09 148.2M
2021-09-10 7.18 7.42 7.06 7.08 239.2M
2021-09-09 7.24 7.33 7.14 7.22 198.4M
2021-09-08 7.24 7.28 7.15 7.18 134.3M
2021-09-07 7.19 7.34 7.14 7.29 197.7M
2021-09-06 7.25 7.40 7.12 7.26 257.5M
2021-09-03 7.31 7.54 7.18 7.22 298.7M
2021-09-02 7.27 7.48 7.17 7.39 540.4M
2021-09-01 6.58 7.17 6.54 7.17 479.6M
2021-08-31 6.20 6.72 6.17 6.52 431.8M
2021-08-30 6.18 6.19 6.07 6.11 93.5M
2021-08-27 6.17 6.25 6.06 6.18 55.0M
2021-08-26 6.22 6.25 6.16 6.17 59.1M
2021-08-25 6.38 6.39 6.17 6.21 102.6M
2021-08-24 6.44 6.51 6.40 6.41 70.2M
2021-08-23 6.44 6.55 6.39 6.43 85.7M
2021-08-20 6.38 6.44 6.28 6.43 65.0M
2021-08-19 6.58 6.59 6.37 6.39 68.3M
2021-08-18 6.36 6.64 6.34 6.58 88.6M
2021-08-17 6.52 6.58 6.34 6.36 73.2M
2021-08-16 6.61 6.64 6.50 6.52 64.0M
2021-08-13 6.57 6.62 6.47 6.61 87.4M
2021-08-12 6.64 6.70 6.54 6.57 77.5M
2021-08-11 6.68 6.78 6.58 6.65 88.0M
2021-08-10 6.64 6.68 6.52 6.65 94.3M
2021-08-09 6.49 6.75 6.47 6.65 143.4M
2021-08-06 6.46 6.60 6.40 6.50 100.2M
2021-08-05 6.49 6.63 6.39 6.50 133.0M
2021-08-04 6.35 6.52 6.35 6.46 148.3M
2021-08-03 6.20 6.38 6.15 6.31 134.8M
2021-08-02 5.70 6.33 5.56 6.25 162.3M
2021-07-30 5.82 5.88 5.70 5.83 50.2M
2021-07-29 5.90 5.98 5.86 5.87 45.6M
2021-07-28 5.98 5.99 5.78 5.86 57.0M
2021-07-27 6.13 6.18 5.98 5.99 77.9M
2021-07-26 6.29 6.30 6.08 6.13 74.8M
2021-07-23 6.35 6.42 6.26 6.28 78.9M
2021-07-22 6.16 6.43 6.12 6.38 138.0M
2021-07-21 6.23 6.35 6.14 6.16 53.5M
2021-07-20 6.07 6.23 6.04 6.22 56.6M
2021-07-19 6.18 6.18 6.05 6.08 47.8M
2021-07-16 6.18 6.24 6.14 6.17 38.8M
2021-07-15 6.19 6.28 6.06 6.21 52.3M
2021-07-14 6.33 6.34 6.18 6.19 66.3M
2021-07-13 6.43 6.43 6.30 6.43 60.0M
2021-07-12 6.43 6.48 6.41 6.43 58.2M
2021-07-09 6.38 6.45 6.31 6.40 51.0M
2021-07-08 6.46 6.48 6.36 6.38 47.0M
2021-07-07 6.36 6.50 6.33 6.48 70.3M
2021-07-06 6.37 6.40 6.28 6.36 49.1M
2021-07-05 6.47 6.53 6.32 6.38 69.9M
2021-07-02 6.42 6.54 6.34 6.43 77.5M
2021-07-01 6.60 6.69 6.39 6.40 102.7M
2021-06-30 6.32 6.39 6.27 6.37 48.8M
2021-06-29 6.35 6.38 6.24 6.34 56.0M
2021-06-28 6.50 6.55 6.33 6.35 76.9M
2021-06-25 6.35 6.55 6.32 6.49 84.0M
2021-06-24 6.38 6.38 6.26 6.34 52.8M
2021-06-23 6.37 6.38 6.24 6.33 60.7M
2021-06-22 6.10 6.43 6.09 6.36 130.2M
2021-06-21 6.15 6.18 6.05 6.09 59.4M
2021-06-18 6.03 6.23 6.03 6.14 88.4M
2021-06-17 6.09 6.12 6.00 6.03 53.5M
2021-06-16 6.16 6.23 6.03 6.05 68.0M
2021-06-15 6.26 6.26 6.09 6.16 100.0M
2021-06-11 6.36 6.37 6.21 6.26 81.0M
2021-06-10 6.40 6.45 6.33 6.35 64.9M
2021-06-09 6.42 6.45 6.33 6.40 46.8M
2021-06-08 6.48 6.49 6.37 6.39 72.7M
2021-06-07 6.60 6.63 6.47 6.48 56.3M
2021-06-04 6.54 6.60 6.43 6.56 63.3M
2021-06-03 6.68 6.68 6.54 6.56 75.8M
2021-06-02 6.72 6.79 6.66 6.68 71.0M
2021-06-01 6.69 6.78 6.61 6.74 52.9M
2021-05-31 6.68 6.76 6.66 6.71 53.2M
2021-05-28 6.88 6.88 6.68 6.71 95.0M
2021-05-27 6.80 6.88 6.73 6.88 77.7M
2021-05-26 6.76 6.94 6.74 6.81 103.5M
2021-05-25 6.80 6.82 6.65 6.75 101.9M
2021-05-24 6.81 6.87 6.73 6.80 47.9M
2021-05-21 6.85 6.86 6.65 6.78 94.6M
2021-05-20 7.05 7.12 6.86 6.89 109.3M
2021-05-19 7.09 7.12 7.02 7.05 56.8M
2021-05-18 7.11 7.14 7.05 7.11 56.5M
2021-05-17 7.20 7.30 7.13 7.15 76.0M
2021-05-14 7.07 7.21 7.04 7.15 76.5M
2021-05-13 7.02 7.17 7.00 7.09 65.6M
2021-05-12 7.10 7.17 7.01 7.10 75.7M
2021-05-11 7.07 7.19 6.94 7.17 94.9M
2021-05-10 7.30 7.32 7.04 7.13 138.2M
2021-05-07 7.62 7.74 7.32 7.40 151.6M
2021-05-06 7.41 7.73 7.27 7.65 142.7M
2021-04-30 7.12 7.46 7.11 7.38 131.8M
2021-04-29 7.15 7.23 7.05 7.10 82.1M
2021-04-28 7.00 7.18 6.95 7.15 94.0M
2021-04-27 7.24 7.27 6.88 7.08 189.3M
2021-04-26 7.65 7.68 7.29 7.31 219.7M
2021-04-23 7.67 7.85 7.54 7.74 178.6M
2021-04-22 8.14 8.14 7.63 7.64 409.0M
2021-04-21 7.80 8.23 7.70 8.23 477.8M
2021-04-06 7.47 7.56 7.30 7.48 86.3M
2021-04-02 7.61 7.61 7.38 7.45 118.0M
2021-04-01 7.61 7.91 7.56 7.63 123.6M
2021-03-31 7.73 7.79 7.46 7.59 129.7M
2021-03-30 7.66 7.96 7.62 7.70 169.4M
2021-03-29 7.69 7.76 7.39 7.65 266.8M
2021-03-26 6.85 7.49 6.85 7.49 218.4M
2021-03-25 6.80 7.02 6.71 6.81 132.9M
2021-03-24 7.62 7.73 6.93 6.98 289.9M
2021-03-23 7.76 7.85 7.59 7.70 234.1M
2021-03-22 7.02 7.70 7.00 7.70 274.7M
2021-03-19 6.98 7.26 6.94 7.00 107.2M
2021-03-18 6.89 7.05 6.84 7.05 90.0M
2021-03-17 6.86 7.05 6.82 6.92 73.8M
2021-03-16 6.88 6.97 6.74 6.91 69.0M
2021-03-15 6.78 7.01 6.73 6.86 92.0M
2021-03-12 6.79 6.92 6.76 6.81 76.8M
2021-03-11 6.62 6.85 6.62 6.83 106.9M
2021-03-10 6.63 6.71 6.49 6.61 81.4M
2021-03-09 6.56 6.76 6.25 6.58 126.1M
2021-03-08 6.69 6.87 6.53 6.57 101.3M
2021-03-05 6.66 6.78 6.48 6.65 111.6M
2021-03-04 7.10 7.20 6.70 6.81 212.3M
2021-03-03 7.15 7.27 7.08 7.25 110.8M
2021-03-02 7.39 7.47 7.15 7.24 183.7M
2021-03-01 7.08 7.45 7.02 7.45 259.2M
2021-02-26 6.95 7.10 6.80 7.00 171.3M
2021-02-25 6.91 7.31 6.80 7.13 210.8M
2021-02-24 7.10 7.11 6.80 6.84 151.2M
2021-02-23 6.80 7.15 6.74 7.07 183.0M
2021-02-22 6.94 7.26 6.79 6.88 266.3M
2021-02-19 6.80 7.05 6.70 6.97 214.5M
2021-02-18 7.10 7.17 6.70 6.86 188.6M
2021-02-10 6.84 7.00 6.75 6.91 197.6M
2021-02-09 6.40 7.02 6.32 6.90 313.8M
2021-02-08 5.94 6.50 5.94 6.45 258.9M
2021-02-05 6.13 6.19 5.94 5.94 144.6M
2021-02-04 6.16 6.20 5.97 6.13 177.5M
2021-02-03 6.09 6.32 6.06 6.19 263.5M
2021-02-02 6.08 6.17 5.96 6.10 368.0M
2021-02-01 5.34 5.90 5.32 5.90 163.8M
2021-01-29 5.41 5.41 5.28 5.36 75.3M
2021-01-28 5.50 5.55 5.28 5.37 107.1M
2021-01-27 5.50 5.62 5.48 5.60 64.1M
2021-01-26 5.56 5.57 5.46 5.51 67.5M
2021-01-25 5.62 5.64 5.49 5.64 104.3M
2021-01-22 5.76 5.77 5.58 5.61 124.1M
2021-01-21 5.75 5.87 5.69 5.82 104.7M
2021-01-20 5.65 5.81 5.63 5.75 93.1M
2021-01-19 5.84 5.87 5.61 5.67 121.0M
2021-01-18 5.91 5.92 5.78 5.88 107.1M
2021-01-15 5.85 6.15 5.82 5.94 135.4M
2021-01-14 5.93 6.02 5.76 5.79 143.6M
2021-01-13 5.91 6.21 5.87 5.95 271.8M
2021-01-12 5.54 5.98 5.50 5.89 190.2M
2021-01-11 5.62 5.86 5.57 5.59 133.8M
2021-01-08 5.69 5.73 5.50 5.63 94.9M
2021-01-07 5.59 5.76 5.55 5.71 148.5M
2021-01-06 5.66 5.69 5.54 5.59 69.5M
2021-01-05 5.52 5.69 5.49 5.66 119.4M
2021-01-04 5.38 5.59 5.36 5.56 108.4M