Yueyang Xingchang Petro-Chemical Co Ltd (000819)

000819
🏛️ Chine →
16.88
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
2022-12-30 22.42 22.75 21.98 22.30 7.1M
2022-12-29 21.36 22.87 21.29 22.38 9.2M
2022-12-28 21.83 21.87 21.19 21.50 5.9M
2022-12-27 20.91 22.15 20.91 21.82 11.6M
2022-12-26 19.47 21.07 19.47 20.90 7.6M
2022-12-23 20.27 20.82 19.22 19.38 5.7M
2022-12-22 21.60 21.60 20.33 20.46 5.9M
2022-12-21 21.70 21.90 20.63 21.26 5.0M
2022-12-20 20.50 22.26 20.50 21.69 7.8M
2022-12-19 21.50 21.50 20.50 20.58 6.2M
2022-12-16 22.29 23.08 21.40 21.49 10.2M
2022-12-15 21.69 23.04 21.38 22.09 11.9M
2022-12-14 20.15 22.17 20.15 22.17 10.9M
2022-12-13 20.52 21.00 20.10 20.15 5.9M
2022-12-12 20.85 20.85 20.07 20.48 5.9M
2022-12-09 21.50 21.51 20.85 20.95 4.7M
2022-12-08 21.29 21.78 21.03 21.37 4.3M
2022-12-07 21.31 21.68 21.07 21.16 4.0M
2022-12-06 21.81 22.06 21.25 21.30 5.0M
2022-12-05 22.65 22.66 21.79 21.94 5.0M
2022-12-02 22.33 23.27 22.26 22.65 5.4M
2022-12-01 21.91 22.76 21.78 22.32 5.9M
2022-11-30 20.91 22.14 20.33 21.77 8.0M
2022-11-29 21.12 21.41 20.70 20.80 6.0M
2022-11-28 21.12 21.75 20.90 21.12 5.3M
2022-11-25 22.52 22.80 21.62 21.76 5.3M
2022-11-24 22.72 23.27 22.32 22.57 7.5M
2022-11-23 22.00 22.94 21.36 22.51 7.8M
2022-11-22 21.74 23.67 21.73 22.50 12.6M
2022-11-21 21.20 22.05 21.03 21.72 4.1M
2022-11-18 22.01 22.24 21.36 21.40 4.9M
2022-11-17 22.23 22.29 21.46 22.24 5.3M
2022-11-16 22.85 22.88 22.00 22.22 5.0M
2022-11-15 22.03 23.00 21.74 22.85 7.5M
2022-11-14 22.68 22.68 21.61 22.01 7.1M
2022-11-11 23.14 23.53 22.60 22.71 6.7M
2022-11-10 23.35 23.46 22.03 22.68 9.7M
2022-11-09 23.30 24.29 23.16 23.81 7.1M
2022-11-08 23.81 24.05 22.80 23.19 7.0M
2022-11-07 24.00 24.50 23.40 23.81 7.1M
2022-11-04 23.38 24.07 23.21 23.79 11.2M
2022-11-03 21.85 24.05 21.58 23.38 15.6M
2022-11-02 21.15 22.35 20.80 21.86 9.9M
2022-11-01 20.78 21.39 20.00 20.97 8.9M
2022-10-31 21.80 21.83 20.00 20.30 9.8M
2022-10-28 22.06 22.20 21.58 21.72 8.7M
2022-10-27 22.00 22.44 21.73 22.37 9.8M
2022-10-26 21.68 22.00 20.99 21.83 10.1M
2022-10-25 21.46 21.99 20.75 21.78 10.7M
2022-10-24 22.00 22.65 21.19 21.45 17.2M
2022-10-21 19.74 21.65 19.67 21.65 14.3M
2022-10-20 20.30 20.30 19.10 19.68 7.9M
2022-10-19 20.53 21.35 19.92 20.04 13.1M
2022-10-18 19.50 21.43 19.35 20.87 19.2M
2022-10-17 19.38 19.72 18.71 19.48 12.8M
2022-10-14 17.80 19.44 17.80 19.44 8.4M
2022-10-13 17.88 18.28 17.53 17.67 5.3M
2022-10-12 17.27 17.95 16.67 17.94 6.0M
2022-10-11 17.69 17.70 16.90 17.24 5.8M
2022-10-10 17.57 18.40 17.02 17.23 7.0M
2022-09-30 18.38 18.38 17.21 17.36 7.3M
2022-09-29 18.62 19.00 18.03 18.13 7.6M
2022-09-28 19.47 19.91 18.30 18.36 7.2M
2022-09-27 19.51 19.80 18.92 19.49 5.1M
2022-09-26 19.20 19.95 18.95 19.50 7.8M
2022-09-23 20.49 20.68 19.20 19.32 9.4M
2022-09-22 21.36 21.36 20.40 20.47 5.7M
2022-09-21 21.50 21.56 20.59 21.14 4.6M
2022-09-20 21.21 22.25 21.00 21.82 4.9M
2022-09-19 21.80 22.31 21.05 21.15 5.5M
2022-09-16 21.87 22.45 21.41 21.76 7.0M
2022-09-15 22.50 22.72 20.85 21.48 8.3M
2022-09-14 22.90 23.54 22.20 22.40 7.5M
2022-09-13 22.70 23.60 22.22 23.35 12.3M
2022-09-09 22.94 22.98 21.80 22.36 8.0M
2022-09-08 23.10 23.55 22.42 22.49 7.7M
2022-09-07 23.09 23.50 22.60 23.09 7.9M
2022-09-06 23.01 23.55 21.89 23.09 13.4M
2022-09-05 23.32 24.59 22.45 22.85 20.6M
2022-09-02 20.60 22.65 20.60 22.65 9.8M
2022-09-01 21.00 21.55 20.40 20.59 11.2M
2022-08-31 22.50 23.42 20.47 20.73 15.6M
2022-08-30 23.19 24.43 22.56 22.74 8.3M
2022-08-29 22.40 24.49 22.20 23.72 11.0M
2022-08-26 23.10 23.69 22.29 22.70 11.2M
2022-08-25 24.57 24.98 23.09 23.43 11.5M
2022-08-24 25.50 25.50 23.33 24.25 12.9M
2022-08-23 25.55 26.15 24.91 25.46 9.3M
2022-08-22 25.51 26.40 25.10 25.99 8.8M
2022-08-19 25.88 27.36 25.00 25.67 16.1M
2022-08-18 27.24 27.40 25.57 26.19 23.6M
2022-08-17 28.40 29.20 26.12 27.80 27.4M
2022-08-16 25.94 27.97 25.35 27.97 19.5M
2022-08-15 24.00 26.01 23.52 25.43 18.7M
2022-08-12 27.45 29.48 24.75 24.77 29.3M
2022-08-11 25.08 27.50 24.85 27.50 18.0M
2022-08-10 24.25 25.19 23.60 25.00 14.3M
2022-08-09 26.01 26.63 23.75 24.47 19.0M
2022-08-08 24.87 26.55 23.96 25.43 14.5M
2022-08-05 24.30 25.50 23.70 25.15 12.8M
2022-08-04 24.91 25.39 23.83 24.54 17.9M
2022-08-03 23.23 25.92 23.23 24.85 29.8M
2022-08-02 22.77 24.36 21.90 23.56 25.9M
2022-08-01 22.17 23.36 20.98 22.41 19.9M
2022-07-29 21.98 22.74 21.10 22.36 22.1M
2022-07-28 21.27 22.88 20.30 21.37 28.6M
2022-07-27 19.70 21.50 19.70 21.17 27.2M
2022-07-26 18.12 19.56 18.12 19.56 13.0M
2022-07-25 18.94 19.00 17.53 17.78 15.0M
2022-07-22 19.88 20.66 18.07 18.47 25.2M
2022-07-21 19.86 20.87 19.76 19.85 18.5M
2022-07-20 20.77 20.80 19.60 19.85 14.4M
2022-07-19 19.68 21.17 18.29 20.43 31.1M
2022-07-18 18.10 19.39 17.68 19.39 32.6M
2022-07-15 16.03 17.63 15.77 17.63 28.8M
2022-07-14 15.29 16.50 14.88 16.03 19.7M
2022-07-13 15.18 15.77 14.65 15.08 10.9M
2022-07-12 16.28 16.48 15.11 15.23 16.6M
2022-07-11 15.50 16.69 15.50 16.09 21.7M
2022-07-08 15.70 15.70 15.00 15.44 13.8M
2022-07-07 14.92 15.76 14.51 15.66 16.6M
2022-07-06 15.20 15.20 14.40 14.67 14.9M
2022-07-05 14.91 15.68 14.50 15.40 15.6M
2022-07-04 14.17 15.38 14.16 14.90 12.4M
2022-07-01 14.48 14.59 14.07 14.25 6.2M
2022-06-30 13.65 14.70 13.65 14.50 14.9M
2022-06-29 14.06 14.48 13.40 13.55 9.0M
2022-06-28 13.99 14.36 13.88 14.18 11.1M
2022-06-27 14.02 14.56 13.83 13.88 12.2M
2022-06-24 13.40 13.88 13.26 13.75 11.4M
2022-06-23 13.32 13.54 12.84 13.22 10.8M
2022-06-22 13.66 14.24 13.46 13.53 9.3M
2022-06-21 14.54 14.54 13.56 13.72 14.1M
2022-06-20 15.13 15.38 13.93 14.40 24.1M
2022-06-17 15.75 16.04 15.06 15.40 14.8M
2022-06-16 15.44 16.00 15.22 15.84 13.9M
2022-06-15 16.00 16.20 15.49 15.67 18.8M
2022-06-14 14.88 16.48 14.87 16.22 25.4M
2022-06-13 14.72 15.45 14.65 15.18 19.0M
2022-06-10 14.46 15.10 14.20 14.91 22.4M
2022-06-09 14.31 15.38 14.30 14.53 32.6M
2022-06-08 14.10 14.91 13.77 14.52 45.5M
2022-06-07 12.44 13.55 12.28 13.55 18.6M
2022-06-06 12.33 12.45 12.00 12.32 15.3M
2022-06-02 12.78 12.85 12.22 12.35 20.3M
2022-06-01 12.20 13.02 12.01 12.98 26.0M
2022-05-31 11.91 12.59 11.90 12.40 29.7M
2022-05-30 10.90 11.91 10.90 11.91 17.8M
2022-05-27 10.80 11.00 10.66 10.83 5.6M
2022-05-26 10.55 10.88 10.32 10.66 4.6M
2022-05-25 10.44 10.66 10.31 10.55 3.0M
2022-05-24 10.97 11.00 10.20 10.28 4.3M
2022-05-23 10.78 10.99 10.68 10.98 4.5M
2022-05-20 10.85 11.06 10.58 10.66 5.2M
2022-05-19 10.52 10.74 10.52 10.71 2.7M
2022-05-18 10.41 10.86 10.30 10.72 4.1M
2022-05-17 10.44 10.57 10.27 10.44 3.4M
2022-05-16 10.16 10.60 10.03 10.43 6.1M
2022-05-13 10.12 10.23 9.99 10.10 2.2M
2022-05-12 9.92 10.17 9.87 10.10 3.6M
2022-05-11 10.15 10.18 9.93 9.94 5.4M
2022-05-10 9.50 10.03 9.43 9.96 5.6M
2022-05-09 9.35 9.71 9.35 9.60 3.5M
2022-05-06 9.17 9.52 9.13 9.35 3.4M
2022-05-05 9.25 9.53 9.03 9.41 5.6M
2022-04-29 8.98 9.33 8.87 9.21 5.1M
2022-04-28 8.87 8.98 8.69 8.82 5.2M
2022-04-27 8.35 8.88 8.15 8.86 6.4M
2022-04-26 8.95 8.99 8.29 8.35 5.4M
2022-04-25 9.79 9.79 8.91 8.91 6.1M
2022-04-22 10.08 10.12 9.81 9.90 3.3M
2022-04-21 10.73 10.76 9.90 10.00 6.1M
2022-04-20 11.17 11.17 10.65 10.70 3.2M
2022-04-19 10.98 11.29 10.90 11.16 3.8M
2022-04-18 10.70 11.08 10.59 10.95 3.1M
2022-04-15 11.13 11.13 10.57 10.80 4.7M
2022-04-14 11.18 11.25 11.03 11.08 4.0M
2022-04-13 11.02 11.37 11.02 11.15 4.5M
2022-04-12 11.00 11.17 10.80 11.12 5.1M
2022-04-11 11.78 11.88 10.96 11.00 6.2M
2022-04-08 11.80 11.94 11.51 11.76 5.2M
2022-04-07 12.14 12.22 11.83 11.86 6.0M
2022-04-06 12.10 12.40 11.95 12.12 8.1M
2022-04-01 12.10 12.22 11.86 12.11 5.4M
2022-03-31 12.19 12.28 11.91 12.10 6.2M
2022-03-30 12.30 12.34 12.12 12.17 5.5M
2022-03-29 12.65 12.65 12.15 12.30 7.4M
2022-03-28 12.01 12.95 11.85 12.66 13.1M
2022-03-25 11.92 12.35 11.92 12.22 7.7M
2022-03-24 12.17 12.42 12.05 12.07 9.2M
2022-03-23 12.34 12.65 12.10 12.17 13.9M
2022-03-22 11.81 12.57 11.70 12.47 17.3M
2022-03-21 11.45 11.86 11.41 11.73 9.4M
2022-03-18 11.58 11.78 11.25 11.45 9.5M
2022-03-17 11.30 11.66 11.08 11.40 11.1M
2022-03-16 11.13 11.42 10.84 11.23 7.2M
2022-03-15 11.69 11.69 11.00 11.02 6.5M
2022-03-14 11.85 12.14 11.55 11.55 5.9M
2022-03-11 11.83 12.03 11.45 12.03 7.4M
2022-03-10 11.55 12.22 11.42 12.01 11.7M
2022-03-09 11.60 11.74 10.92 11.35 9.7M
2022-03-08 12.30 12.39 11.43 11.57 9.2M
2022-03-07 12.46 12.59 12.14 12.33 7.0M
2022-03-04 12.96 12.97 12.40 12.40 10.6M
2022-03-03 12.91 13.33 12.77 12.96 14.3M
2022-03-02 12.71 13.06 12.70 12.90 10.8M
2022-03-01 12.75 12.76 12.44 12.61 6.1M
2022-02-28 12.87 12.98 12.42 12.60 8.0M
2022-02-25 12.83 12.91 12.53 12.76 11.3M
2022-02-24 13.55 13.57 12.61 12.82 20.6M
2022-02-23 12.81 13.60 12.79 13.48 17.3M
2022-02-22 13.23 13.34 12.63 12.80 13.7M
2022-02-21 12.65 13.58 12.38 13.16 18.9M
2022-02-18 11.75 12.64 11.67 12.52 19.9M
2022-02-17 12.00 12.04 11.76 11.79 9.6M
2022-02-16 11.98 12.07 11.85 12.00 8.6M
2022-02-15 12.19 12.36 11.83 12.07 9.6M
2022-02-14 12.51 12.64 12.04 12.18 10.6M
2022-02-11 13.00 13.05 12.01 12.50 17.2M
2022-02-10 13.80 13.84 12.89 12.99 19.9M
2022-02-09 13.26 14.30 12.84 13.61 28.1M
2022-02-08 12.90 13.06 12.58 13.05 11.6M
2022-02-07 12.75 13.07 12.60 12.89 11.7M
2022-01-28 12.70 12.90 12.43 12.50 8.9M
2022-01-27 12.79 12.86 12.41 12.43 9.8M
2022-01-26 12.74 13.26 12.54 12.78 12.5M
2022-01-25 13.04 13.20 12.58 12.67 13.9M
2022-01-24 13.00 13.43 12.77 12.97 15.2M
2022-01-21 13.11 13.33 12.67 12.89 18.5M
2022-01-20 13.95 14.06 12.91 12.95 28.3M
2022-01-19 14.38 14.58 13.79 13.95 22.1M
2022-01-18 15.19 15.19 14.00 14.50 28.7M
2022-01-17 15.00 15.42 14.84 15.18 20.7M
2022-01-14 15.30 15.55 14.85 14.90 24.3M
2022-01-13 15.80 15.90 15.24 15.40 27.6M
2022-01-12 15.78 16.24 15.62 15.86 27.7M
2022-01-11 16.33 16.87 15.89 16.08 41.9M
2022-01-10 16.92 17.90 16.92 16.92 44.0M
2022-01-07 18.91 19.77 18.80 18.80 13.4M
2022-01-06 22.80 24.53 20.07 20.89 59.4M
2022-01-05 20.40 22.30 20.00 22.30 30.7M
2022-01-04 18.45 20.27 18.00 20.27 31.2M