Anhui Quanchai Engine (600218)

600218
🏛️ China →
9.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.95 9.95 9.82 9.82 1,391.3K
09:35 9.81 9.90 9.79 9.89 911.7K
09:40 9.89 9.91 9.87 9.87 650.3K
09:45 9.88 9.93 9.88 9.88 401.6K
09:50 9.87 9.90 9.85 9.89 280.5K
09:55 9.89 9.90 9.87 9.90 294.8K
10:00 9.89 9.90 9.86 9.87 253.4K
10:05 9.87 9.87 9.83 9.84 352.1K
10:10 9.83 9.83 9.80 9.83 459.4K
10:15 9.83 9.84 9.82 9.82 170.4K
10:20 9.82 9.82 9.78 9.78 687.0K
10:25 9.79 9.82 9.78 9.82 260.5K
10:30 9.81 9.82 9.80 9.81 199.7K
10:35 9.82 9.82 9.80 9.80 186.9K
10:40 9.80 9.81 9.78 9.79 409.9K
10:45 9.79 9.82 9.78 9.82 119.7K
10:50 9.82 9.84 9.82 9.82 98.4K
10:55 9.82 9.87 9.82 9.86 138.2K
11:00 9.87 9.87 9.85 9.86 150.6K
11:05 9.85 9.88 9.85 9.88 120.3K
11:10 9.88 9.88 9.86 9.87 110.0K
11:15 9.87 9.90 9.87 9.90 127.3K
11:20 9.90 9.92 9.90 9.91 243.3K
11:25 9.91 9.92 9.89 9.91 159.6K
13:00 9.91 9.93 9.90 9.91 381.4K
13:05 9.90 9.91 9.89 9.91 238.6K
13:10 9.90 9.91 9.88 9.88 208.2K
13:15 9.88 9.91 9.87 9.90 177.1K
13:20 9.90 9.90 9.86 9.87 157.3K
13:25 9.87 9.90 9.87 9.90 140.8K
13:30 9.90 9.90 9.89 9.89 64.3K
13:35 9.89 9.91 9.89 9.91 82.2K
13:40 9.90 9.92 9.89 9.92 112.7K
13:45 9.92 9.92 9.90 9.92 184.3K
13:50 9.92 9.94 9.91 9.93 214.6K
13:55 9.93 9.93 9.91 9.91 152.1K
14:00 9.91 9.93 9.91 9.93 266.5K
14:05 9.92 9.92 9.90 9.91 176.8K
14:10 9.92 9.92 9.91 9.92 185.3K
14:15 9.92 9.95 9.92 9.95 321.6K
14:20 9.94 9.95 9.93 9.93 174.6K
14:25 9.93 9.94 9.92 9.93 213.5K
14:30 9.92 9.93 9.90 9.91 423.5K
14:35 9.91 9.93 9.91 9.93 257.9K
14:40 9.93 9.93 9.91 9.92 404.2K
14:45 9.92 9.93 9.91 9.92 473.1K
14:50 9.92 9.93 9.91 9.92 567.7K
14:55 9.91 9.93 9.91 9.93 452.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 9.29 9.30 9.12 9.25 7.7M
2025-09-26 9.41 9.41 9.06 9.22 15.7M
2025-09-25 9.97 9.97 9.50 9.53 20.1M
2025-09-24 9.95 9.96 9.78 9.94 14.6M
2025-09-23 10.04 10.17 9.80 10.02 25.2M
2025-09-22 9.68 10.05 9.63 10.04 25.6M
2025-09-19 9.83 9.93 9.56 9.58 15.1M
2025-09-18 9.66 10.10 9.62 9.83 29.8M
2025-09-17 9.68 9.70 9.60 9.63 6.8M
2025-09-16 9.52 9.71 9.52 9.69 7.8M
2025-09-15 9.62 9.70 9.52 9.53 7.3M
2025-09-12 9.74 9.74 9.60 9.62 7.8M
2025-09-11 9.61 9.70 9.47 9.69 8.9M
2025-09-10 9.59 9.67 9.55 9.60 5.7M
2025-09-09 9.72 9.76 9.59 9.62 8.1M
2025-09-08 9.68 9.76 9.60 9.76 9.2M
2025-09-05 9.40 9.63 9.38 9.63 8.7M
2025-09-04 9.40 9.50 9.28 9.39 7.8M
2025-09-03 9.66 9.73 9.35 9.40 9.7M
2025-09-02 9.77 9.77 9.53 9.69 10.0M
2025-09-01 9.90 9.92 9.73 9.77 10.3M
2025-08-29 9.78 9.87 9.69 9.86 13.0M
2025-08-28 9.55 9.81 9.52 9.81 17.2M
2025-08-27 10.00 10.07 9.60 9.65 25.2M
2025-08-26 9.95 10.06 9.89 10.04 22.3M
2025-08-25 10.08 10.13 9.95 10.00 31.4M
2025-08-22 9.98 10.45 9.88 10.20 52.8M
2025-08-21 10.70 10.76 10.10 10.15 72.3M
2025-08-20 10.91 10.96 10.68 10.96 25.8M
2025-08-19 9.05 9.96 9.05 9.96 16.8M
2025-08-18 9.10 9.15 9.02 9.05 9.4M
2025-08-15 9.05 9.17 8.99 9.07 7.1M
2025-08-14 9.24 9.26 9.03 9.04 9.2M
2025-08-13 9.31 9.31 9.21 9.22 6.9M
2025-08-12 9.30 9.33 9.20 9.26 7.2M
2025-08-11 9.21 9.33 9.16 9.30 8.1M
2025-08-08 9.18 9.22 9.13 9.21 5.7M
2025-08-07 9.20 9.22 9.12 9.18 7.3M
2025-08-06 9.16 9.22 9.10 9.16 6.4M
2025-08-05 9.08 9.23 9.01 9.15 7.5M
2025-08-04 8.89 9.00 8.83 9.00 4.3M
2025-08-01 8.90 8.98 8.82 8.92 6.9M
2025-07-31 9.00 9.06 8.86 8.88 6.1M
2025-07-30 9.10 9.12 8.91 9.00 6.4M
2025-07-29 9.19 9.19 9.01 9.12 7.4M
2025-07-28 9.22 9.28 9.16 9.20 6.5M
2025-07-25 9.29 9.29 9.15 9.24 6.3M
2025-07-24 9.24 9.33 9.23 9.28 6.0M
2025-07-23 9.38 9.39 9.21 9.24 7.6M
2025-07-22 9.36 9.39 9.24 9.39 8.6M
2025-07-21 9.25 9.34 9.21 9.33 7.1M
2025-07-18 9.23 9.28 9.16 9.24 7.8M
2025-07-17 9.30 9.35 9.21 9.23 13.1M
2025-07-16 9.25 9.55 9.25 9.33 14.5M
2025-07-15 9.16 9.38 9.12 9.32 15.8M
2025-07-14 9.00 9.22 9.00 9.18 8.3M
2025-07-11 9.15 9.15 8.99 9.06 7.8M
2025-07-10 9.05 9.24 9.01 9.16 9.7M
2025-07-09 9.11 9.13 9.01 9.02 5.8M
2025-07-08 9.02 9.09 9.00 9.09 6.6M
2025-07-07 9.08 9.09 8.95 9.02 6.4M
2025-07-04 8.95 9.07 8.88 8.98 8.2M
2025-07-03 8.92 9.02 8.90 8.95 7.8M
2025-07-02 8.89 8.94 8.86 8.94 4.9M
2025-07-01 8.97 8.99 8.84 8.92 5.4M
2025-06-30 8.90 8.98 8.87 8.97 5.5M
2025-06-27 8.87 8.92 8.81 8.86 5.0M
2025-06-26 8.90 8.96 8.80 8.80 6.8M
2025-06-25 8.88 9.15 8.84 8.91 13.2M
2025-06-24 8.51 8.79 8.50 8.79 7.2M
2025-06-23 8.30 8.48 8.28 8.47 3.2M
2025-06-20 8.36 8.48 8.33 8.36 3.2M
2025-06-19 8.60 8.67 8.39 8.44 5.8M
2025-06-18 8.71 8.75 8.58 8.65 4.7M
2025-06-17 8.77 8.81 8.62 8.72 4.8M
2025-06-16 8.77 8.86 8.71 8.77 4.6M
2025-06-13 8.95 8.97 8.72 8.76 10.1M
2025-06-12 9.01 9.04 8.90 8.95 7.4M
2025-06-11 9.07 9.14 9.03 9.05 7.1M
2025-06-10 9.08 9.24 8.96 9.05 13.2M
2025-06-09 9.07 9.09 8.99 9.04 7.4M
2025-06-06 9.19 9.21 9.00 9.04 8.8M
2025-06-05 8.92 9.30 8.92 9.17 18.4M
2025-06-04 8.78 9.20 8.78 8.99 14.8M
2025-06-03 8.75 8.91 8.75 8.84 7.9M
2025-05-30 9.16 9.16 8.81 8.85 13.2M
2025-05-29 9.10 9.23 9.03 9.13 17.3M
2025-05-28 8.80 9.38 8.80 9.15 23.4M
2025-05-27 8.75 8.88 8.65 8.80 7.5M
2025-05-26 8.58 8.79 8.56 8.74 7.8M
2025-05-23 8.80 8.87 8.55 8.58 13.3M
2025-05-22 8.73 9.03 8.67 8.93 14.8M
2025-05-21 8.79 8.80 8.66 8.75 5.9M
2025-05-20 8.70 8.82 8.63 8.79 6.6M
2025-05-19 8.71 8.73 8.57 8.68 4.4M
2025-05-16 8.55 8.75 8.52 8.71 6.7M
2025-05-15 8.59 8.59 8.46 8.53 4.8M
2025-05-14 8.61 8.66 8.52 8.60 5.0M
2025-05-13 8.75 8.76 8.59 8.62 4.5M
2025-05-12 8.68 8.74 8.62 8.66 5.2M
2025-05-09 8.74 8.75 8.59 8.62 5.4M
2025-05-08 8.57 8.76 8.52 8.74 7.4M
2025-05-07 8.67 8.70 8.50 8.58 8.5M
2025-05-06 8.50 8.60 8.43 8.58 7.8M
2025-04-30 8.16 8.48 8.16 8.37 10.0M
2025-04-29 7.99 8.18 7.93 8.11 5.2M
2025-04-28 8.22 8.25 7.94 7.96 6.1M
2025-04-25 8.16 8.27 8.07 8.21 5.8M
2025-04-24 8.21 8.22 8.06 8.11 7.1M
2025-04-23 7.93 8.24 7.93 8.21 12.2M
2025-04-22 7.90 7.94 7.85 7.87 4.0M
2025-04-21 7.85 7.91 7.79 7.91 5.7M
2025-04-18 7.76 7.89 7.76 7.85 4.0M
2025-04-17 7.77 7.95 7.75 7.81 5.6M
2025-04-16 7.85 7.90 7.63 7.81 6.8M
2025-04-15 8.05 8.09 7.87 7.91 6.6M
2025-04-14 7.83 8.06 7.83 8.03 9.8M
2025-04-11 7.63 7.80 7.56 7.73 8.8M
2025-04-10 7.62 7.85 7.62 7.63 12.4M
2025-04-09 7.34 7.64 6.89 7.54 14.1M
2025-04-08 7.43 7.68 7.20 7.41 17.3M
2025-04-07 7.98 8.31 7.78 7.78 8.6M
2025-04-03 8.60 8.74 8.49 8.64 8.4M
2025-04-02 8.70 8.78 8.64 8.68 5.6M
2025-04-01 8.71 8.78 8.65 8.70 7.9M
2025-03-31 8.86 8.88 8.40 8.66 11.2M
2025-03-28 8.83 8.89 8.67 8.71 7.7M
2025-03-27 8.98 9.04 8.78 8.83 8.7M
2025-03-26 8.90 9.06 8.81 8.97 8.3M
2025-03-25 9.01 9.06 8.82 8.88 10.2M
2025-03-24 9.21 9.34 8.74 8.99 19.6M
2025-03-21 9.50 9.52 9.21 9.25 18.8M
2025-03-20 9.40 9.71 9.35 9.50 23.7M
2025-03-19 9.60 9.66 9.31 9.36 21.7M
2025-03-18 9.66 9.77 9.41 9.59 26.0M
2025-03-17 9.60 10.04 9.60 9.67 28.3M
2025-03-14 10.15 10.18 9.48 9.84 49.3M
2025-03-13 9.70 10.58 9.66 10.49 58.6M
2025-03-12 9.70 10.21 9.63 9.80 49.2M
2025-03-11 9.08 9.75 9.03 9.55 34.5M
2025-03-10 9.16 9.37 9.06 9.16 16.0M
2025-03-07 9.15 9.49 9.06 9.19 26.7M
2025-03-06 8.87 9.50 8.79 9.28 30.8M
2025-03-05 8.67 9.01 8.67 8.85 16.0M
2025-03-04 8.53 8.72 8.53 8.68 13.9M
2025-03-03 8.70 9.07 8.59 8.73 19.3M
2025-02-28 8.80 9.02 8.57 8.75 23.3M
2025-02-27 8.81 9.10 8.70 8.83 23.1M
2025-02-26 8.68 9.10 8.63 8.87 27.3M
2025-02-25 8.60 8.96 8.53 8.65 31.5M
2025-02-24 8.39 8.85 8.29 8.81 27.8M
2025-02-21 8.17 8.45 8.16 8.29 17.6M
2025-02-20 8.17 8.20 8.10 8.16 7.4M
2025-02-19 8.00 8.18 7.97 8.17 8.2M
2025-02-18 8.23 8.23 7.97 8.00 8.4M
2025-02-17 8.04 8.28 8.01 8.19 11.5M
2025-02-14 7.96 8.15 7.94 7.99 7.1M
2025-02-13 8.13 8.17 7.96 7.97 8.5M
2025-02-12 8.18 8.21 8.07 8.16 8.7M
2025-02-11 8.03 8.17 7.95 8.14 9.6M
2025-02-10 8.00 8.03 7.96 8.03 7.5M
2025-02-07 7.84 8.05 7.82 7.96 9.6M
2025-02-06 7.69 7.82 7.67 7.82 7.5M
2025-02-05 7.67 7.76 7.59 7.72 6.7M
2025-01-27 7.85 7.95 7.62 7.63 8.2M
2025-01-24 7.77 7.87 7.71 7.81 9.5M
2025-01-23 8.05 8.15 7.85 7.85 12.8M
2025-01-22 8.02 8.20 7.92 7.98 13.7M
2025-01-21 8.10 8.11 7.87 8.06 9.7M
2025-01-20 7.82 8.04 7.71 8.02 11.9M
2025-01-17 7.93 7.94 7.72 7.76 10.2M
2025-01-16 7.92 8.12 7.87 7.95 10.6M
2025-01-15 7.97 8.05 7.82 7.84 10.4M
2025-01-14 7.78 8.02 7.72 8.02 12.9M
2025-01-13 7.46 7.83 7.30 7.71 20.1M
2025-01-10 8.28 8.35 7.83 7.83 21.6M
2025-01-09 8.35 8.41 8.11 8.24 27.1M
2025-01-08 8.22 8.64 8.15 8.40 47.6M
2025-01-07 7.51 8.22 7.47 8.22 16.7M
2025-01-06 7.45 7.59 7.17 7.47 6.1M
2025-01-03 7.77 7.94 7.45 7.50 12.8M
2025-01-02 7.88 8.10 7.68 7.79 10.7M