Changzhou Xingyu Auto Lighting (601799)

601799
🏛️ China →
131.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 138.42 139.90 136.03 139.78 2,685.4K
09:35 139.55 139.61 137.92 138.67 650.6K
09:40 138.66 138.76 137.19 137.19 424.3K
09:45 137.18 137.60 136.51 136.51 292.5K
09:50 136.51 136.83 135.78 135.81 302.3K
09:55 135.90 137.00 135.83 136.86 244.5K
10:00 136.98 137.36 136.72 137.36 224.8K
10:05 137.39 138.09 137.23 137.59 300.0K
10:10 137.51 138.87 137.49 138.86 283.5K
10:15 138.88 139.00 137.77 138.09 307.2K
10:20 138.20 138.61 137.38 138.30 249.9K
10:25 138.10 138.63 136.76 136.76 238.6K
10:30 136.76 137.43 136.66 136.83 223.3K
10:35 136.86 137.47 136.86 137.04 147.4K
10:40 137.04 137.07 135.75 135.77 318.6K
10:45 136.36 136.36 135.01 135.01 390.1K
10:50 135.11 135.70 133.37 134.00 642.5K
10:55 134.02 134.02 132.24 133.04 389.4K
11:00 133.04 133.60 132.50 133.01 183.0K
11:05 133.01 134.30 132.99 133.52 212.0K
11:10 133.52 133.52 132.60 132.96 181.2K
11:15 133.37 133.49 132.65 132.68 165.2K
11:20 132.68 134.57 132.66 133.59 99.5K
11:25 133.59 133.99 133.22 133.22 90.8K
13:00 133.21 133.33 132.50 132.94 154.4K
13:05 132.98 133.10 131.80 132.28 204.0K
13:10 132.31 132.71 131.88 132.02 179.6K
13:15 132.03 132.13 131.91 132.07 156.0K
13:20 132.07 132.97 132.06 132.91 75.2K
13:25 132.88 133.10 132.53 133.06 82.5K
13:30 132.92 133.10 132.79 133.00 79.0K
13:35 133.00 133.57 133.00 133.57 126.9K
13:40 133.55 133.68 133.14 133.63 115.5K
13:45 133.64 133.72 133.44 133.58 109.4K
13:50 133.60 133.60 132.35 132.61 108.9K
13:55 132.64 132.76 132.44 132.51 70.6K
14:00 132.50 132.70 132.46 132.65 80.7K
14:05 132.66 132.70 132.15 132.26 115.1K
14:10 132.25 132.34 132.00 132.25 79.9K
14:15 132.26 132.50 132.13 132.37 118.1K
14:20 132.36 132.55 132.36 132.51 91.9K
14:25 132.53 132.56 132.42 132.50 91.8K
14:30 132.50 132.59 132.21 132.42 87.8K
14:35 132.42 132.85 132.28 132.63 85.4K
14:40 132.65 133.33 132.50 133.23 99.4K
14:45 133.25 133.29 132.70 132.70 126.9K
14:50 132.76 132.77 132.19 132.70 153.0K
14:55 132.69 132.69 132.00 132.18 74.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 138.54 139.90 131.68 131.76 12.0M
2025-09-25 122.24 134.43 121.90 133.22 8.1M
2025-09-24 119.87 122.38 119.20 122.21 1.5M
2025-09-23 120.83 121.80 119.20 120.48 1.9M
2025-09-22 121.78 122.89 120.33 121.14 2.1M
2025-09-19 123.20 123.50 121.05 121.66 3.1M
2025-09-18 126.63 126.70 122.14 123.94 2.9M
2025-09-17 124.84 126.63 124.84 126.63 2.3M
2025-09-16 123.90 126.60 123.86 124.59 2.0M
2025-09-15 122.43 124.18 121.50 123.88 2.5M
2025-09-12 122.08 122.50 121.21 121.99 1.6M
2025-09-11 120.60 122.16 120.45 122.04 1.7M
2025-09-10 120.58 121.21 120.10 121.05 1.6M
2025-09-09 120.62 121.08 119.00 120.61 1.5M
2025-09-08 120.60 121.08 119.77 120.50 1.7M
2025-09-05 117.00 120.00 117.00 119.95 2.3M
2025-09-04 119.49 119.49 116.50 117.16 2.8M
2025-09-03 121.20 121.60 119.51 119.69 1.7M
2025-09-02 120.85 122.29 120.30 121.18 2.1M
2025-09-01 121.51 122.35 120.12 120.84 3.1M
2025-08-29 122.40 122.40 119.11 121.08 4.5M
2025-08-28 127.84 127.88 119.68 123.60 9.2M
2025-08-27 131.00 133.30 130.17 131.63 3.0M
2025-08-26 131.56 131.81 129.58 131.39 2.6M
2025-08-25 128.00 131.88 127.99 131.83 4.2M
2025-08-22 126.00 128.49 125.87 128.00 2.7M
2025-08-21 125.49 127.38 124.59 126.00 2.1M
2025-08-20 122.61 125.60 122.24 125.48 3.0M
2025-08-19 121.60 124.58 121.12 122.60 2.4M
2025-08-18 122.36 122.99 121.00 121.60 2.5M
2025-08-15 120.91 121.96 120.58 121.69 1.2M
2025-08-14 122.60 122.69 120.52 120.90 1.6M
2025-08-13 122.20 122.60 121.44 122.40 1.4M
2025-08-12 121.58 123.69 121.39 122.20 1.7M
2025-08-11 121.21 121.98 120.81 121.58 1.3M
2025-08-08 122.31 123.44 121.11 121.24 1.8M
2025-08-07 123.60 123.90 122.10 122.52 1.5M
2025-08-06 121.94 123.66 121.12 123.59 2.9M
2025-08-05 119.28 123.21 119.26 121.94 2.8M
2025-08-04 118.00 119.73 117.88 119.28 1.0M
2025-08-01 118.50 119.13 118.06 118.80 1.3M
2025-07-31 120.18 120.20 118.10 118.58 1.9M
2025-07-30 119.88 121.00 119.78 120.17 1.7M
2025-07-29 121.39 121.94 119.43 120.11 1.7M
2025-07-28 120.99 122.59 120.55 121.51 2.3M
2025-07-25 121.00 122.08 120.58 120.60 1.7M
2025-07-24 120.31 121.49 120.15 121.25 1.8M
2025-07-23 120.79 121.80 120.08 120.30 1.7M
2025-07-22 121.31 121.43 120.00 120.84 1.9M
2025-07-21 120.00 121.87 119.70 121.66 2.2M
2025-07-18 121.76 121.99 118.80 120.09 3.5M
2025-07-17 121.93 122.47 121.03 121.76 1.7M
2025-07-16 121.45 122.89 121.10 121.56 1.4M
2025-07-15 121.20 122.19 120.89 121.45 1.1M
2025-07-14 122.00 122.15 120.89 121.12 1.7M
2025-07-11 121.00 123.09 120.72 122.19 1.4M
2025-07-10 121.98 121.98 120.36 120.99 1.4M
2025-07-09 122.22 123.48 122.01 122.05 1.2M
2025-07-08 121.56 122.72 121.10 122.00 1.8M
2025-07-07 123.26 123.37 120.77 121.70 1.5M
2025-07-04 122.44 123.49 121.70 122.96 0.9M
2025-07-03 122.30 124.24 122.05 122.61 1.1M
2025-07-02 124.01 124.20 121.79 122.38 1.7M
2025-07-01 125.00 125.20 124.09 124.22 1.0M
2025-06-30 124.32 125.95 123.08 125.00 1.6M
2025-06-27 124.58 124.70 122.18 123.71 1.5M
2025-06-26 126.80 127.77 123.81 123.88 1.9M
2025-06-25 124.80 127.30 124.80 126.80 1.2M
2025-06-24 124.87 127.42 124.27 124.83 2.2M
2025-06-23 126.56 126.81 123.75 124.25 1.9M
2025-06-20 127.73 127.95 126.18 126.73 0.8M
2025-06-19 129.98 131.38 127.48 127.73 1.6M
2025-06-18 132.82 132.82 128.92 129.61 1.2M
2025-06-17 134.34 135.29 131.01 131.82 1.1M
2025-06-16 136.08 137.49 132.38 133.37 1.7M
2025-06-13 137.50 139.25 135.50 137.62 0.9M
2025-06-12 138.84 139.70 137.70 138.25 0.7M
2025-06-11 138.37 140.90 137.65 138.91 1.0M
2025-06-10 136.65 138.35 135.85 137.23 0.9M
2025-06-09 139.55 139.76 135.20 136.31 2.1M
2025-06-06 139.34 141.45 138.80 140.01 0.8M
2025-06-05 138.80 139.68 137.80 139.34 1.0M
2025-06-04 139.49 140.31 138.01 138.80 1.1M
2025-06-03 139.44 141.25 138.50 139.25 1.0M
2025-05-30 141.00 141.97 139.10 139.80 0.8M
2025-05-29 140.13 143.00 139.55 141.84 0.8M
2025-05-28 138.28 141.50 137.82 139.99 0.8M
2025-05-27 140.10 142.66 138.00 138.75 1.2M
2025-05-26 140.50 141.37 139.22 140.17 1.0M
2025-05-23 140.59 141.73 139.51 140.39 0.6M
2025-05-22 139.80 141.91 139.50 140.66 0.6M
2025-05-21 139.61 141.98 139.26 140.32 0.8M
2025-05-20 140.00 141.00 136.88 139.80 1.3M
2025-05-19 140.51 142.86 137.11 139.71 2.3M
2025-05-16 137.87 139.83 137.52 138.22 0.7M
2025-05-15 137.19 139.48 136.88 138.97 0.8M
2025-05-14 134.48 139.49 133.50 137.82 1.5M
2025-05-13 138.00 138.00 134.05 134.70 1.2M
2025-05-12 134.92 137.20 133.00 137.05 1.3M
2025-05-09 133.52 135.60 133.38 134.00 1.0M
2025-05-08 135.76 136.00 132.80 133.40 1.1M
2025-05-07 137.06 137.50 134.04 136.20 1.3M
2025-05-06 133.60 137.48 131.95 136.08 2.4M
2025-04-30 127.12 132.90 126.47 132.60 2.0M
2025-04-29 128.22 130.80 126.32 126.59 1.7M
2025-04-28 127.20 128.45 125.01 125.70 1.0M
2025-04-25 126.93 127.50 126.13 126.50 0.5M
2025-04-24 126.40 127.88 125.69 127.08 1.1M
2025-04-23 126.65 128.00 124.60 126.10 1.5M
2025-04-22 125.49 126.50 124.88 125.67 0.7M
2025-04-21 122.89 126.34 122.40 125.79 0.8M
2025-04-18 121.70 123.63 121.30 123.11 0.6M
2025-04-17 121.25 122.84 121.03 121.55 0.9M
2025-04-16 124.67 124.80 121.40 122.47 0.9M
2025-04-15 126.85 128.00 124.31 125.10 1.0M
2025-04-14 127.64 131.37 125.92 127.00 1.6M
2025-04-11 125.20 127.49 124.01 127.10 1.2M
2025-04-10 124.70 128.28 123.68 125.48 1.6M
2025-04-09 121.16 124.56 119.50 122.26 1.8M
2025-04-08 117.83 122.61 116.02 122.39 2.6M
2025-04-07 125.06 126.95 118.38 118.39 2.4M
2025-04-03 132.31 133.10 130.15 131.53 1.1M
2025-04-02 134.90 135.89 133.10 133.99 1.3M
2025-04-01 137.40 137.70 134.87 135.16 1.7M
2025-03-31 134.83 140.36 134.50 137.73 2.4M
2025-03-28 136.30 137.30 134.50 135.50 1.0M
2025-03-27 134.99 138.23 134.86 136.30 1.8M
2025-03-26 137.01 137.60 134.80 134.99 1.2M
2025-03-25 138.96 140.00 136.56 137.88 1.7M
2025-03-24 133.54 139.80 133.12 138.90 3.9M
2025-03-21 136.52 138.48 133.05 134.01 4.7M
2025-03-20 125.08 136.43 124.68 136.43 6.8M
2025-03-19 124.57 125.19 123.50 124.03 1.0M
2025-03-18 125.66 125.87 123.23 125.01 1.6M
2025-03-17 126.16 127.65 125.12 125.88 1.0M
2025-03-14 121.35 126.12 121.35 125.67 1.8M
2025-03-13 123.60 123.60 121.12 122.15 0.9M
2025-03-12 124.96 125.30 122.58 122.93 1.8M
2025-03-11 123.95 124.99 121.79 124.67 1.9M
2025-03-10 125.98 127.98 124.50 125.20 1.6M
2025-03-07 120.99 126.60 120.51 125.96 3.8M
2025-03-06 125.88 125.96 120.94 120.99 4.5M
2025-03-05 124.50 126.88 124.03 125.29 1.3M
2025-03-04 124.29 125.75 124.00 124.50 1.0M
2025-03-03 128.80 129.30 124.99 125.26 1.6M
2025-02-28 127.99 129.40 126.37 129.02 2.2M
2025-02-27 128.43 129.19 126.95 128.99 2.0M
2025-02-26 128.00 129.43 127.06 128.11 1.8M
2025-02-25 124.08 128.32 122.50 127.94 3.5M
2025-02-24 122.01 124.11 120.15 124.08 2.0M
2025-02-21 124.54 124.54 121.40 122.00 3.5M
2025-02-20 126.02 126.20 123.00 124.50 1.7M
2025-02-19 126.78 127.80 125.26 126.03 1.7M
2025-02-18 128.05 130.49 125.80 126.62 1.7M
2025-02-17 130.61 130.62 127.61 128.00 1.8M
2025-02-14 130.26 131.76 129.88 130.61 1.3M
2025-02-13 131.16 132.56 129.88 130.26 1.9M
2025-02-12 134.34 135.39 130.58 131.24 1.9M
2025-02-11 135.03 137.77 134.29 135.48 0.8M
2025-02-10 135.82 136.60 133.54 134.28 1.0M
2025-02-07 136.08 137.85 134.37 135.83 1.2M
2025-02-06 130.60 135.40 130.04 135.00 1.3M
2025-02-05 132.54 133.70 129.88 130.85 0.7M
2025-01-27 131.37 133.28 130.61 131.70 0.5M
2025-01-24 129.55 133.37 129.55 131.28 1.1M
2025-01-23 132.75 132.75 129.77 130.80 1.1M
2025-01-22 131.00 132.80 129.90 131.78 0.8M
2025-01-21 136.00 136.43 130.30 131.70 1.6M
2025-01-20 136.90 139.24 134.70 135.00 1.0M
2025-01-17 134.15 137.77 133.03 136.89 0.9M
2025-01-16 136.42 136.96 132.71 134.10 0.8M
2025-01-15 136.05 137.65 134.83 135.85 0.8M
2025-01-14 133.54 136.80 133.54 136.58 1.0M
2025-01-13 134.80 139.65 133.77 134.00 2.0M
2025-01-10 132.69 134.66 131.88 134.00 0.8M
2025-01-09 133.00 135.71 131.88 132.90 0.8M
2025-01-08 129.24 135.60 128.38 133.49 1.6M
2025-01-07 126.89 130.45 125.83 129.61 0.7M
2025-01-06 128.03 130.98 125.50 127.01 1.5M
2025-01-03 129.40 133.00 128.46 128.65 1.0M
2025-01-02 132.50 134.41 129.62 130.78 1.0M