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
2023-12-29 17.82 18.20 17.71 18.08 2.6M
2023-12-28 17.02 18.00 17.02 17.82 4.1M
2023-12-27 17.06 17.15 16.89 17.00 1.1M
2023-12-26 17.08 17.21 17.01 17.10 0.9M
2023-12-25 17.56 17.56 17.03 17.12 1.7M
2023-12-22 17.56 17.85 17.32 17.40 1.3M
2023-12-21 18.15 18.15 17.30 17.56 2.1M
2023-12-20 17.95 18.25 17.93 17.97 2.1M
2023-12-19 17.98 18.05 17.77 17.89 1.1M
2023-12-18 18.59 18.59 17.92 17.95 1.5M
2023-12-15 18.60 18.77 18.17 18.21 1.6M
2023-12-14 18.25 18.96 18.25 18.58 2.3M
2023-12-13 18.42 18.97 18.25 18.43 2.0M
2023-12-12 18.32 18.42 18.26 18.41 0.7M
2023-12-11 18.16 18.39 18.01 18.32 1.5M
2023-12-08 18.45 18.46 18.15 18.15 1.2M
2023-12-07 18.64 18.64 18.30 18.36 1.2M
2023-12-06 18.33 18.72 18.33 18.64 2.0M
2023-12-05 18.82 18.84 18.37 18.40 1.2M
2023-12-04 18.80 18.94 18.60 18.81 1.3M
2023-12-01 18.81 19.03 18.65 18.80 1.4M
2023-11-30 19.01 19.03 18.66 18.81 1.6M
2023-11-29 19.07 19.20 18.89 18.97 1.2M
2023-11-28 19.11 19.22 18.98 19.17 1.6M
2023-11-27 18.91 19.45 18.81 19.18 2.6M
2023-11-24 19.03 19.04 18.72 18.91 1.5M
2023-11-23 19.03 19.20 18.90 19.01 2.7M
2023-11-22 19.20 19.29 19.02 19.07 1.5M
2023-11-21 19.53 19.56 19.18 19.26 1.7M
2023-11-20 19.27 19.60 19.16 19.51 2.3M
2023-11-17 19.05 19.23 18.94 19.20 1.4M
2023-11-16 19.27 19.27 18.98 19.01 1.5M
2023-11-15 18.98 19.42 18.90 19.29 2.9M
2023-11-14 18.98 18.98 18.65 18.89 1.9M
2023-11-13 18.99 19.09 18.88 18.93 1.2M
2023-11-10 19.08 19.08 18.81 18.99 0.8M
2023-11-09 18.97 19.10 18.91 18.99 0.9M
2023-11-08 19.19 19.19 18.81 19.06 1.8M
2023-11-07 19.22 19.32 18.95 19.08 1.4M
2023-11-06 19.07 19.33 18.98 19.20 2.0M
2023-11-03 18.85 19.06 18.80 18.96 1.2M
2023-11-02 19.35 19.35 18.83 18.84 1.4M
2023-11-01 19.38 19.43 19.09 19.25 1.6M
2023-10-31 19.29 19.45 19.10 19.39 2.2M
2023-10-30 18.81 19.35 18.63 19.29 3.1M
2023-10-27 18.25 19.06 18.10 18.81 2.7M
2023-10-26 17.90 18.33 17.80 18.27 1.6M
2023-10-25 18.13 18.30 17.87 18.04 1.6M
2023-10-24 17.79 18.28 17.67 18.00 1.8M
2023-10-23 18.14 18.22 17.69 17.84 1.6M
2023-10-20 18.20 18.35 18.00 18.14 1.2M
2023-10-19 18.59 18.64 18.16 18.20 2.2M
2023-10-18 19.30 19.48 18.64 18.69 3.1M
2023-10-17 18.67 19.25 18.50 19.19 3.3M
2023-10-16 18.61 19.11 18.30 18.80 2.9M
2023-10-13 18.99 18.99 18.40 18.60 2.7M
2023-10-12 18.55 19.00 18.40 18.91 2.6M
2023-10-11 18.78 18.78 18.49 18.55 1.1M
2023-10-10 18.77 18.85 18.53 18.60 1.2M
2023-10-09 19.13 19.16 18.59 18.68 1.7M
2023-09-28 18.67 19.32 18.66 19.13 2.3M
2023-09-27 18.60 18.82 18.20 18.67 1.4M
2023-09-26 18.83 18.83 18.20 18.44 1.5M
2023-09-25 18.65 18.86 18.48 18.82 1.2M
2023-09-22 18.48 18.59 18.28 18.55 1.0M
2023-09-21 18.65 18.80 18.36 18.39 1.2M
2023-09-20 19.00 19.00 18.71 18.83 1.0M
2023-09-19 19.30 19.30 18.80 19.00 1.2M
2023-09-18 18.77 19.30 18.60 19.16 2.7M
2023-09-15 18.98 19.10 18.71 18.76 1.0M
2023-09-14 19.06 19.20 18.88 18.98 1.2M
2023-09-13 19.21 19.38 18.99 19.16 1.0M
2023-09-12 19.26 19.43 19.17 19.27 1.0M
2023-09-11 19.39 19.39 19.10 19.24 1.0M
2023-09-08 19.25 19.32 19.04 19.14 1.2M
2023-09-07 19.32 19.69 19.19 19.26 2.0M
2023-09-06 19.23 19.42 19.14 19.28 1.5M
2023-09-05 19.60 19.60 19.30 19.34 1.5M
2023-09-04 19.49 19.68 19.30 19.49 2.2M
2023-09-01 19.72 19.86 19.34 19.51 2.8M
2023-08-31 19.05 20.27 18.95 19.58 7.7M
2023-08-30 18.83 19.07 18.63 18.95 2.0M
2023-08-29 18.12 18.84 17.94 18.83 3.5M
2023-08-28 18.70 18.70 17.90 17.94 2.0M
2023-08-25 18.00 18.27 17.51 17.74 2.0M
2023-08-24 18.42 18.46 18.06 18.13 1.3M
2023-08-23 18.40 18.66 18.07 18.39 1.5M
2023-08-22 18.30 18.39 17.90 18.23 1.5M
2023-08-21 18.52 18.52 18.15 18.18 1.0M
2023-08-18 18.68 18.74 18.33 18.33 1.0M
2023-08-17 18.34 18.72 18.02 18.66 1.5M
2023-08-16 18.67 18.75 18.33 18.34 1.1M
2023-08-15 18.53 18.73 18.40 18.67 1.7M
2023-08-14 19.06 19.06 17.73 18.58 4.4M
2023-08-11 19.72 19.72 19.14 19.18 2.2M
2023-08-10 19.20 19.78 19.20 19.76 2.9M
2023-08-09 19.70 19.70 19.21 19.23 1.6M
2023-08-08 19.37 19.79 19.31 19.76 2.3M
2023-08-07 19.24 19.41 19.10 19.41 1.3M
2023-08-04 19.18 19.43 19.14 19.24 1.5M
2023-08-03 19.17 19.29 19.03 19.14 1.6M
2023-08-02 19.48 19.54 19.11 19.17 1.5M
2023-08-01 19.50 19.72 19.36 19.43 1.3M
2023-07-31 19.70 19.75 19.34 19.41 2.7M
2023-07-28 19.80 20.00 19.21 19.60 2.6M
2023-07-27 19.80 20.30 19.57 19.85 4.9M
2023-07-26 19.46 19.46 19.20 19.36 1.1M
2023-07-25 19.46 19.62 19.31 19.43 1.3M
2023-07-24 19.30 19.71 19.09 19.35 1.3M
2023-07-21 19.50 19.67 19.31 19.36 1.2M
2023-07-20 19.99 20.04 19.61 19.63 1.4M
2023-07-19 20.16 20.47 19.81 19.88 2.3M
2023-07-18 20.02 20.20 19.85 20.15 1.9M
2023-07-17 20.08 20.16 19.74 20.02 1.5M
2023-07-14 20.14 20.28 20.02 20.08 1.6M
2023-07-13 19.99 20.29 19.90 20.14 2.7M
2023-07-12 20.35 20.38 19.86 19.96 3.0M
2023-07-11 20.68 20.70 20.08 20.25 4.4M
2023-07-10 19.41 20.46 19.41 20.33 6.7M
2023-07-07 19.72 19.80 19.49 19.55 2.2M
2023-07-06 19.65 19.80 19.34 19.68 3.8M
2023-07-05 19.44 19.78 19.25 19.65 3.5M
2023-07-04 19.09 19.47 18.98 19.45 3.3M
2023-07-03 19.59 19.89 19.00 19.14 4.9M
2023-06-30 18.59 19.79 18.52 19.58 7.5M
2023-06-29 18.10 18.76 18.10 18.60 3.2M
2023-06-28 18.34 18.37 17.88 18.23 2.3M
2023-06-27 18.35 18.51 18.10 18.34 2.2M
2023-06-26 18.35 18.80 18.18 18.35 2.5M
2023-06-21 18.96 18.96 18.35 18.35 2.7M
2023-06-20 18.87 19.01 18.61 18.96 2.8M
2023-06-19 19.28 19.46 18.80 18.83 4.2M
2023-06-16 18.82 19.70 18.68 19.35 7.8M
2023-06-15 18.59 18.97 18.16 18.60 3.8M
2023-06-14 18.27 18.67 18.12 18.26 2.7M
2023-06-13 18.77 18.93 18.22 18.30 3.3M
2023-06-12 18.88 18.88 18.35 18.75 2.6M
2023-06-09 18.90 19.06 18.65 18.81 3.5M
2023-06-08 19.58 20.30 18.68 18.70 6.8M
2023-06-07 19.18 19.53 18.99 19.41 3.6M
2023-06-06 19.83 19.83 19.00 19.13 5.4M
2023-06-05 20.43 20.47 19.65 19.80 6.4M
2023-06-02 19.89 20.50 19.61 20.07 7.7M
2023-06-01 20.10 20.56 19.80 20.00 6.3M
2023-05-31 20.05 21.06 20.00 20.09 12.5M
2023-05-30 19.90 20.45 19.28 19.50 6.5M
2023-05-29 19.92 20.50 19.73 19.91 7.2M
2023-05-26 20.36 21.10 20.10 20.16 13.8M
2023-05-25 18.99 20.00 18.99 19.62 8.5M
2023-05-24 19.16 19.63 18.72 18.95 5.7M
2023-05-23 19.30 19.69 19.03 19.17 3.0M
2023-05-22 18.89 19.95 18.64 19.56 8.5M
2023-05-19 19.74 19.74 18.80 18.85 7.1M
2023-05-18 20.53 20.69 19.80 19.84 4.8M
2023-05-17 20.15 20.55 19.61 20.38 6.1M
2023-05-16 20.77 21.22 20.00 20.07 9.9M
2023-05-15 20.48 21.13 20.16 20.75 9.1M
2023-05-12 19.50 21.45 19.50 20.69 19.3M
2023-05-11 17.93 19.60 17.68 19.60 9.8M
2023-05-10 17.17 18.13 17.17 17.82 3.9M
2023-05-09 17.93 17.93 17.38 17.38 2.7M
2023-05-08 17.54 18.09 17.54 17.81 2.7M
2023-05-05 17.99 18.03 17.51 17.70 2.4M
2023-05-04 17.91 18.08 17.67 17.98 2.5M
2023-04-28 17.90 18.30 17.70 18.01 3.0M
2023-04-27 18.28 18.28 17.60 17.68 2.9M
2023-04-26 17.39 18.20 17.25 18.01 3.8M
2023-04-25 17.66 17.80 17.00 17.32 3.0M
2023-04-24 17.60 17.93 17.42 17.63 2.2M
2023-04-21 18.11 18.38 17.50 17.70 3.6M
2023-04-20 18.59 18.63 18.00 18.11 3.8M
2023-04-19 18.40 19.07 18.18 18.74 4.9M
2023-04-18 18.69 18.71 18.40 18.47 3.0M
2023-04-17 18.69 18.98 18.29 18.68 5.2M
2023-04-14 18.79 19.01 18.59 18.63 3.2M
2023-04-13 19.10 19.29 18.78 18.79 3.4M
2023-04-12 19.15 19.29 18.86 19.20 2.7M
2023-04-11 19.80 19.99 19.05 19.19 4.5M
2023-04-10 19.55 20.08 19.50 19.80 5.3M
2023-04-07 19.41 20.18 19.40 19.55 4.8M
2023-04-06 19.30 19.41 18.66 19.40 5.6M
2023-04-04 19.96 20.00 19.15 19.30 6.1M
2023-04-03 19.88 20.17 19.60 20.09 4.3M
2023-03-31 19.70 20.29 19.70 19.82 3.5M
2023-03-30 19.80 19.88 19.50 19.77 3.5M
2023-03-29 19.86 20.20 19.70 19.79 4.0M
2023-03-28 20.30 20.88 19.99 20.10 6.9M
2023-03-27 19.94 20.24 19.66 20.00 4.0M
2023-03-24 20.45 20.45 19.89 20.01 4.6M
2023-03-23 20.33 20.77 20.29 20.47 2.9M
2023-03-22 21.00 21.43 20.42 20.45 4.6M
2023-03-21 19.64 20.92 19.46 20.85 7.8M
2023-03-20 21.28 21.28 19.67 19.71 12.4M
2023-03-17 21.13 21.38 20.70 21.27 4.5M
2023-03-16 21.22 21.39 20.36 21.07 5.6M
2023-03-15 21.75 22.29 20.80 21.38 11.1M
2023-03-14 22.98 22.99 21.70 21.78 6.4M
2023-03-13 22.83 23.37 22.73 22.96 2.1M
2023-03-10 22.65 23.13 22.65 22.81 2.0M
2023-03-09 23.65 23.65 22.95 22.95 3.0M
2023-03-08 23.20 23.63 23.11 23.45 2.0M
2023-03-07 23.88 23.99 23.20 23.50 4.4M
2023-03-06 23.23 23.99 22.85 23.88 5.9M
2023-03-03 23.37 23.38 23.02 23.18 2.2M
2023-03-02 23.40 23.66 23.28 23.37 2.0M
2023-03-01 24.00 24.05 23.46 23.64 4.2M
2023-02-28 23.37 24.09 23.27 23.92 4.9M
2023-02-27 23.13 23.70 22.85 23.37 5.8M
2023-02-24 23.80 23.82 23.02 23.30 3.7M
2023-02-23 23.86 23.96 22.86 23.67 7.4M
2023-02-22 23.70 23.95 23.52 23.83 3.2M
2023-02-21 23.17 24.24 22.89 23.86 6.0M
2023-02-20 23.10 23.27 22.70 23.12 4.5M
2023-02-17 23.76 23.76 23.00 23.05 6.3M
2023-02-16 24.78 25.20 23.38 23.59 8.5M
2023-02-15 25.00 25.00 24.11 24.67 3.9M
2023-02-14 24.80 25.08 24.42 25.02 4.8M
2023-02-13 25.50 25.75 24.68 24.73 6.8M
2023-02-10 25.50 25.69 24.98 25.40 4.8M
2023-02-09 25.99 26.15 25.41 25.50 4.4M
2023-02-08 26.29 26.29 25.60 25.90 3.6M
2023-02-07 25.65 26.45 25.16 26.01 7.0M
2023-02-06 26.00 26.23 25.16 25.52 5.8M
2023-02-03 26.84 27.25 25.64 26.23 8.3M
2023-02-02 25.22 26.74 25.18 26.46 9.7M
2023-02-01 24.36 25.62 24.27 25.02 8.2M
2023-01-31 23.68 24.47 23.63 24.36 6.1M
2023-01-30 23.48 24.32 23.15 23.89 6.8M
2023-01-20 23.10 23.55 23.10 23.36 3.2M
2023-01-19 23.23 23.41 22.80 23.15 3.3M
2023-01-18 23.48 23.89 23.18 23.22 4.5M
2023-01-17 24.12 24.18 23.13 23.35 5.4M
2023-01-16 22.48 24.34 22.28 23.89 12.2M
2023-01-13 22.50 22.59 21.92 22.28 5.9M
2023-01-12 23.23 23.45 22.45 22.65 5.0M
2023-01-11 23.39 23.85 22.49 23.23 9.4M
2023-01-10 24.37 24.39 23.28 23.30 7.8M
2023-01-09 23.89 25.15 23.38 24.30 13.6M
2023-01-06 22.55 24.20 22.06 23.57 13.2M
2023-01-05 22.06 23.15 21.85 22.44 7.3M
2023-01-04 22.37 22.55 21.86 22.05 5.0M
2023-01-03 22.29 22.75 21.68 22.31 5.9M