AECC Aviation Power (600893)

600893
🏛️ China →
39.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 40.86 41.80 40.39 41.45 28.6M
2024-12-30 41.28 41.47 40.80 40.85 18.7M
2024-12-27 42.69 42.88 40.91 41.19 38.2M
2024-12-26 40.60 41.85 40.50 40.89 21.3M
2024-12-25 39.70 40.60 39.50 40.47 14.0M
2024-12-24 39.33 39.80 39.33 39.75 9.3M
2024-12-23 39.99 40.28 39.22 39.30 14.6M
2024-12-20 39.88 40.20 39.78 40.03 8.4M
2024-12-19 39.65 40.05 39.36 39.98 7.4M
2024-12-18 39.81 40.15 39.71 40.02 9.3M
2024-12-17 39.83 40.29 39.61 39.77 8.1M
2024-12-16 40.15 40.19 39.57 39.91 12.7M
2024-12-13 40.95 40.99 39.90 40.20 19.6M
2024-12-12 40.80 41.65 40.80 41.23 20.3M
2024-12-11 40.60 40.67 40.13 40.50 9.9M
2024-12-10 41.12 41.34 40.50 40.68 18.7M
2024-12-09 41.41 41.57 40.00 40.27 26.4M
2024-12-06 41.80 42.11 41.65 41.75 12.2M
2024-12-05 41.17 42.08 41.00 41.84 11.8M
2024-12-04 41.55 41.70 41.02 41.36 13.4M
2024-12-03 41.81 41.88 41.13 41.62 14.4M
2024-12-02 41.95 42.37 41.33 41.80 26.8M
2024-11-29 40.91 42.11 40.84 41.88 16.8M
2024-11-28 41.16 42.14 40.90 40.97 14.1M
2024-11-27 40.07 41.50 39.90 41.29 17.2M
2024-11-26 40.28 41.18 40.14 40.45 14.3M
2024-11-25 41.16 41.38 39.65 40.03 22.2M
2024-11-22 42.30 42.55 41.14 41.18 17.0M
2024-11-21 42.57 42.97 42.00 42.30 14.9M
2024-11-20 42.15 42.95 41.82 42.70 21.0M
2024-11-19 42.11 42.60 41.19 42.15 18.7M
2024-11-18 41.91 43.17 41.25 41.85 30.5M
2024-11-15 43.50 43.72 41.77 41.90 27.5M
2024-11-14 45.31 45.40 43.50 43.71 26.5M
2024-11-13 45.00 45.24 43.91 45.11 28.9M
2024-11-12 47.00 47.27 44.87 45.18 44.8M
2024-11-11 47.65 47.65 46.11 47.00 43.3M
2024-11-08 46.00 47.99 45.99 47.23 57.8M
2024-11-07 46.00 46.00 44.14 45.76 53.5M
2024-11-06 48.69 48.72 45.93 46.79 81.1M
2024-11-05 43.35 46.75 43.11 46.75 90.2M
2024-11-04 41.82 42.89 41.80 42.50 14.5M
2024-11-01 42.60 42.92 41.67 41.82 19.3M
2024-10-31 42.86 43.58 42.14 42.76 25.4M
2024-10-30 43.00 43.83 42.86 43.50 17.3M
2024-10-29 43.92 44.15 43.08 43.18 19.2M
2024-10-28 43.00 44.90 43.00 43.92 34.0M
2024-10-25 42.60 43.48 42.55 42.90 20.1M
2024-10-24 44.00 44.00 42.70 42.94 29.1M
2024-10-23 42.31 45.81 42.20 44.26 70.6M
2024-10-22 43.15 43.23 41.87 42.31 24.3M
2024-10-21 42.00 43.40 42.00 43.13 56.5M
2024-10-18 40.66 42.11 40.47 41.60 37.6M
2024-10-17 40.99 41.90 40.85 40.88 17.4M
2024-10-16 40.40 41.41 40.22 41.00 19.9M
2024-10-15 41.50 42.04 40.71 40.94 20.2M
2024-10-14 40.69 42.09 40.50 41.65 33.1M
2024-10-11 41.66 41.66 39.58 39.94 27.8M
2024-10-10 41.39 43.42 41.39 41.97 31.7M
2024-10-09 42.90 43.59 41.21 41.70 42.1M
2024-10-08 45.42 45.42 42.07 44.00 64.8M
2024-09-30 39.94 41.80 39.29 41.29 45.7M
2024-09-27 37.45 38.97 37.20 38.89 13.4M
2024-09-26 36.17 37.18 35.83 37.13 16.0M
2024-09-25 35.45 36.56 35.45 36.26 19.5M
2024-09-24 34.40 35.30 34.02 35.30 17.0M
2024-09-23 34.05 34.96 34.00 34.13 9.5M
2024-09-20 33.86 34.38 33.34 34.20 12.7M
2024-09-19 34.56 34.66 33.43 33.95 12.7M
2024-09-18 34.40 34.57 33.70 34.53 7.3M
2024-09-13 34.50 34.93 34.38 34.39 7.5M
2024-09-12 34.55 35.11 34.41 34.47 8.1M
2024-09-11 34.12 34.64 34.02 34.55 8.6M
2024-09-10 34.49 34.52 33.69 34.21 11.2M
2024-09-09 34.83 35.22 34.05 34.28 12.9M
2024-09-06 35.21 35.35 34.89 35.00 6.4M
2024-09-05 34.93 35.27 34.60 35.25 10.4M
2024-09-04 34.68 34.99 34.31 34.94 8.5M
2024-09-03 34.69 35.05 34.50 34.84 11.8M
2024-09-02 35.15 35.71 34.50 34.51 14.8M
2024-08-30 34.95 35.80 34.63 35.50 28.2M
2024-08-29 35.08 35.73 34.89 34.93 16.8M
2024-08-28 35.50 36.10 35.18 35.26 13.7M
2024-08-27 35.70 35.96 35.26 35.48 6.6M
2024-08-26 36.63 36.81 35.37 35.79 13.1M
2024-08-23 36.54 36.91 36.28 36.61 7.8M
2024-08-22 36.48 37.05 36.20 36.65 8.5M
2024-08-21 36.35 36.76 36.18 36.39 6.2M
2024-08-20 36.84 37.18 36.14 36.51 8.0M
2024-08-19 36.84 37.28 36.67 36.81 7.7M
2024-08-16 37.86 37.86 36.71 36.82 12.9M
2024-08-15 37.41 37.93 37.27 37.63 9.3M
2024-08-14 38.01 38.10 37.52 37.52 7.2M
2024-08-13 37.80 38.29 37.70 38.07 8.9M
2024-08-12 37.85 38.37 37.39 38.00 11.4M
2024-08-09 38.36 38.36 37.71 38.05 9.8M
2024-08-08 38.99 39.02 37.45 38.06 23.4M
2024-08-07 39.21 39.36 38.81 39.20 11.5M
2024-08-06 38.73 39.64 38.60 39.10 15.4M
2024-08-05 39.16 39.73 38.42 38.52 16.0M
2024-08-02 39.40 40.23 39.26 39.26 12.7M
2024-08-01 39.72 40.84 39.61 39.69 18.0M
2024-07-31 39.94 40.31 39.24 39.76 23.0M
2024-07-30 40.00 40.34 39.55 39.93 14.0M
2024-07-29 41.10 41.28 39.89 40.22 22.5M
2024-07-26 39.80 41.22 39.75 40.85 24.1M
2024-07-25 39.99 40.15 39.38 39.81 12.5M
2024-07-24 39.40 40.77 39.31 39.99 23.0M
2024-07-23 40.01 40.04 39.51 39.53 14.0M
2024-07-22 39.99 40.65 39.75 40.01 22.6M
2024-07-19 38.98 40.00 38.96 39.97 29.6M
2024-07-18 37.22 39.43 37.17 39.00 27.0M
2024-07-17 37.44 37.73 37.05 37.52 9.7M
2024-07-16 36.36 37.55 36.36 37.48 12.7M
2024-07-15 36.61 36.98 36.30 36.47 6.6M
2024-07-12 36.60 37.16 36.36 36.82 8.9M
2024-07-11 35.77 36.94 35.52 36.59 12.0M
2024-07-10 35.17 35.65 34.97 35.52 10.7M
2024-07-09 35.27 35.55 34.85 35.04 10.9M
2024-07-08 35.29 35.88 35.19 35.27 7.0M
2024-07-05 35.53 35.55 34.78 35.41 10.2M
2024-07-04 35.71 36.07 35.54 35.54 6.1M
2024-07-03 35.74 35.95 35.45 35.66 6.2M
2024-07-02 36.17 36.35 35.62 35.80 7.1M
2024-07-01 36.35 36.50 35.60 36.27 9.4M
2024-06-28 35.37 36.72 35.33 36.55 12.9M
2024-06-27 35.91 35.97 35.33 35.43 7.8M
2024-06-26 35.91 36.25 35.67 36.10 8.3M
2024-06-25 36.40 36.50 35.73 35.91 11.0M
2024-06-24 36.92 37.19 36.38 36.50 12.2M
2024-06-21 37.05 37.45 36.59 36.88 10.3M
2024-06-20 37.38 37.50 36.70 36.98 15.6M
2024-06-19 37.62 37.80 37.25 37.47 10.1M
2024-06-18 37.43 38.05 37.38 37.66 14.4M
2024-06-17 37.00 37.99 37.00 37.55 17.4M
2024-06-14 37.70 37.70 36.73 37.53 26.6M
2024-06-13 37.59 38.12 37.31 37.80 13.2M
2024-06-12 37.99 38.35 37.57 37.69 17.1M
2024-06-11 37.43 38.10 37.22 38.08 20.5M
2024-06-07 37.60 38.37 37.24 37.55 20.6M
2024-06-06 37.60 37.80 37.11 37.36 19.7M
2024-06-05 37.30 38.55 37.21 37.80 31.2M
2024-06-04 37.15 37.84 36.98 37.53 18.4M
2024-06-03 37.01 37.50 36.72 37.08 12.6M
2024-05-31 36.97 37.49 36.50 37.31 17.6M
2024-05-30 35.10 37.39 34.98 36.79 25.6M
2024-05-29 35.48 35.86 35.16 35.34 8.1M
2024-05-28 35.09 35.80 34.83 35.55 12.2M
2024-05-27 35.10 35.35 34.67 35.24 9.3M
2024-05-24 35.32 35.50 35.00 35.10 7.1M
2024-05-23 36.20 36.30 35.35 35.38 10.7M
2024-05-22 36.31 36.31 35.52 35.99 12.0M
2024-05-21 36.98 37.00 36.20 36.31 10.2M
2024-05-20 36.59 37.85 36.46 37.10 14.9M
2024-05-17 36.27 36.68 36.02 36.66 9.9M
2024-05-16 36.39 36.71 35.90 36.14 12.7M
2024-05-15 36.87 36.96 36.38 36.42 8.4M
2024-05-14 37.19 37.35 36.60 36.87 13.0M
2024-05-13 37.18 37.99 36.80 37.39 16.0M
2024-05-10 37.42 38.43 37.30 37.55 30.9M
2024-05-09 35.63 37.60 35.50 37.46 30.9M
2024-05-08 35.75 35.93 35.43 35.73 12.4M
2024-05-07 34.88 36.10 34.78 35.95 21.4M
2024-05-06 35.83 35.85 34.88 34.93 17.8M
2024-04-30 36.00 36.61 35.34 35.36 22.6M
2024-04-29 34.90 35.95 34.87 35.74 18.1M
2024-04-26 34.85 35.19 34.70 34.96 13.8M
2024-04-25 35.40 35.48 34.59 34.87 18.0M
2024-04-24 34.59 35.49 34.14 35.25 23.3M
2024-04-23 33.72 34.60 33.58 34.35 22.0M
2024-04-22 32.92 34.15 32.76 33.96 25.3M
2024-04-19 32.31 33.42 32.30 32.87 15.0M
2024-04-18 32.74 32.94 32.30 32.59 12.6M
2024-04-17 32.32 32.93 31.97 32.90 12.6M
2024-04-16 32.70 33.20 32.25 32.32 13.9M
2024-04-15 31.90 33.28 31.90 32.72 18.2M
2024-04-12 31.74 32.58 31.70 31.81 11.4M
2024-04-11 31.99 32.23 31.73 31.79 9.0M
2024-04-10 32.50 32.53 31.89 32.18 9.1M
2024-04-09 32.43 33.00 32.32 32.49 8.1M
2024-04-08 33.04 33.44 32.51 32.55 8.7M
2024-04-03 33.46 33.56 32.97 33.23 7.9M
2024-04-02 34.00 34.01 33.50 33.60 9.0M
2024-04-01 34.00 34.44 33.71 34.06 11.0M
2024-03-29 33.56 34.09 33.29 33.96 10.7M
2024-03-28 32.93 33.84 32.92 33.57 12.5M
2024-03-27 33.77 33.86 32.86 32.93 10.4M
2024-03-26 34.17 34.49 33.53 33.72 9.6M
2024-03-25 34.45 34.85 34.11 34.20 8.2M
2024-03-22 35.07 35.15 34.29 34.50 10.1M
2024-03-21 35.20 35.42 34.80 35.16 8.6M
2024-03-20 35.32 35.58 34.98 35.14 7.8M
2024-03-19 35.57 35.95 35.25 35.27 10.4M
2024-03-18 35.08 35.69 34.90 35.67 12.3M
2024-03-15 35.12 35.39 34.63 35.08 8.9M
2024-03-14 35.38 35.59 34.83 35.17 9.8M
2024-03-13 36.01 36.23 35.39 35.60 10.7M
2024-03-12 35.63 36.13 35.47 36.00 13.0M
2024-03-11 34.83 35.59 34.70 35.57 11.4M
2024-03-08 35.00 35.18 34.52 34.92 9.3M
2024-03-07 35.78 35.78 34.70 34.91 14.5M
2024-03-06 36.00 36.10 35.21 35.85 14.1M
2024-03-05 35.08 36.89 34.91 35.96 26.3M
2024-03-04 34.92 35.06 34.45 34.90 10.3M
2024-03-01 34.42 35.18 34.42 35.08 12.0M
2024-02-29 33.52 34.45 33.52 34.41 11.6M
2024-02-28 34.53 34.71 33.70 33.70 11.2M
2024-02-27 33.67 34.49 33.51 34.45 9.8M
2024-02-26 33.63 34.08 33.39 33.72 8.9M
2024-02-23 33.62 34.06 33.19 33.69 10.0M
2024-02-22 33.14 33.97 33.08 33.53 10.1M
2024-02-21 32.41 33.84 32.16 33.26 13.0M
2024-02-20 32.60 32.75 32.32 32.49 10.8M
2024-02-19 33.31 33.47 32.55 32.71 13.4M
2024-02-08 32.45 33.63 32.37 33.18 15.6M
2024-02-07 31.62 32.66 31.35 32.40 19.4M
2024-02-06 29.71 31.60 29.41 31.58 16.8M
2024-02-05 29.50 30.16 28.29 29.71 17.4M
2024-02-02 31.33 31.49 29.00 30.00 16.1M
2024-02-01 31.19 31.80 30.73 31.26 9.7M
2024-01-31 32.65 32.90 31.32 31.45 11.1M
2024-01-30 32.86 33.48 32.73 32.80 8.6M
2024-01-29 33.58 33.77 33.02 33.02 9.3M
2024-01-26 33.80 33.85 33.35 33.49 9.9M
2024-01-25 32.42 33.85 32.33 33.84 15.4M
2024-01-24 32.40 32.66 31.33 32.55 10.7M
2024-01-23 32.00 32.48 31.42 32.22 13.0M
2024-01-22 32.08 32.93 31.82 32.06 17.6M
2024-01-19 31.97 32.30 31.69 32.10 9.6M
2024-01-18 31.60 32.49 30.93 32.28 16.9M
2024-01-17 32.90 32.90 31.87 31.87 10.9M
2024-01-16 32.77 32.98 32.31 32.91 10.5M
2024-01-15 33.29 33.30 32.62 32.92 11.8M
2024-01-12 33.98 33.98 33.30 33.46 9.6M
2024-01-11 33.80 34.18 33.61 34.01 10.5M
2024-01-10 34.16 34.63 33.81 33.95 7.3M
2024-01-09 34.52 34.78 34.10 34.34 8.5M
2024-01-08 35.23 35.47 34.52 34.52 9.8M
2024-01-05 36.55 36.58 34.81 35.13 14.5M
2024-01-04 36.86 36.97 36.00 36.43 8.3M
2024-01-03 37.00 37.11 36.47 36.86 11.6M
2024-01-02 37.50 37.75 37.07 37.14 11.1M