Datang International Power A (601991)

601991
🏛️ China →
3.37
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
2022-12-30 2.74 2.82 2.74 2.79 79.6M
2022-12-29 2.76 2.76 2.71 2.72 52.7M
2022-12-28 2.69 2.83 2.68 2.77 106.9M
2022-12-27 2.71 2.73 2.70 2.70 30.1M
2022-12-26 2.67 2.71 2.62 2.71 39.3M
2022-12-23 2.64 2.71 2.62 2.68 38.0M
2022-12-22 2.73 2.74 2.66 2.67 57.2M
2022-12-21 2.74 2.76 2.70 2.73 42.0M
2022-12-20 2.73 2.77 2.68 2.74 61.1M
2022-12-19 2.89 2.89 2.72 2.75 123.5M
2022-12-16 2.84 2.95 2.83 2.89 78.8M
2022-12-15 2.84 2.86 2.80 2.85 41.0M
2022-12-14 2.88 2.89 2.83 2.85 49.4M
2022-12-13 2.85 2.90 2.83 2.89 50.2M
2022-12-12 2.88 2.88 2.83 2.85 68.2M
2022-12-09 2.92 2.94 2.89 2.89 69.7M
2022-12-08 2.94 2.95 2.91 2.93 51.7M
2022-12-07 2.96 2.97 2.90 2.94 94.9M
2022-12-06 3.05 3.06 2.97 2.98 102.9M
2022-12-05 2.95 3.09 2.94 3.05 173.9M
2022-12-02 2.94 2.96 2.91 2.95 88.9M
2022-12-01 2.96 2.99 2.95 2.96 93.6M
2022-11-30 2.98 3.01 2.93 2.99 127.2M
2022-11-29 2.98 3.02 2.94 2.98 123.9M
2022-11-28 2.92 3.05 2.86 3.01 181.8M
2022-11-25 2.90 3.02 2.88 2.96 147.1M
2022-11-24 2.90 2.98 2.88 2.92 195.3M
2022-11-23 2.78 3.05 2.77 2.98 332.9M
2022-11-22 2.76 2.84 2.73 2.78 131.9M
2022-11-21 2.73 2.79 2.71 2.77 115.5M
2022-11-18 2.73 2.77 2.71 2.74 104.7M
2022-11-17 2.77 2.78 2.71 2.73 133.5M
2022-11-16 2.76 2.87 2.75 2.80 189.8M
2022-11-15 2.72 2.75 2.70 2.75 133.5M
2022-11-14 2.71 2.75 2.69 2.73 144.3M
2022-11-11 2.73 2.75 2.68 2.72 193.8M
2022-11-10 2.70 2.77 2.69 2.71 205.7M
2022-11-09 2.71 2.73 2.68 2.69 123.1M
2022-11-08 2.72 2.73 2.69 2.71 108.8M
2022-11-07 2.74 2.78 2.71 2.73 189.2M
2022-11-04 2.68 2.78 2.68 2.75 234.5M
2022-11-03 2.68 2.72 2.66 2.68 205.1M
2022-11-02 2.70 2.78 2.60 2.77 323.9M
2022-11-01 2.77 2.78 2.64 2.73 326.0M
2022-10-31 2.83 2.92 2.83 2.83 218.1M
2022-10-28 3.14 3.14 3.14 3.14 18.1M
2022-10-27 3.49 3.49 3.49 3.49 24.8M
2022-10-26 3.75 3.93 3.73 3.88 108.5M
2022-10-25 3.72 3.84 3.71 3.79 76.2M
2022-10-24 3.75 3.86 3.70 3.73 79.6M
2022-10-21 3.66 3.92 3.66 3.82 124.4M
2022-10-20 3.75 3.83 3.62 3.69 104.5M
2022-10-19 3.84 3.95 3.80 3.82 73.1M
2022-10-18 3.82 3.94 3.81 3.88 82.7M
2022-10-17 3.84 3.88 3.71 3.85 82.0M
2022-10-14 3.84 3.92 3.78 3.88 121.6M
2022-10-13 3.69 3.94 3.66 3.88 153.1M
2022-10-12 3.59 3.70 3.51 3.69 111.9M
2022-10-11 3.36 3.61 3.31 3.59 122.4M
2022-10-10 3.33 3.45 3.30 3.34 95.9M
2022-09-30 3.34 3.39 3.30 3.32 54.1M
2022-09-29 3.42 3.43 3.33 3.37 54.9M
2022-09-28 3.48 3.58 3.35 3.37 83.9M
2022-09-27 3.51 3.55 3.43 3.49 57.7M
2022-09-26 3.50 3.57 3.45 3.49 64.3M
2022-09-23 3.62 3.69 3.48 3.50 74.4M
2022-09-22 3.59 3.68 3.57 3.62 62.6M
2022-09-21 3.59 3.70 3.53 3.63 107.8M
2022-09-20 3.64 3.66 3.53 3.57 83.8M
2022-09-19 3.61 3.65 3.46 3.60 129.0M
2022-09-16 3.84 3.84 3.61 3.63 190.2M
2022-09-15 3.96 4.00 3.78 3.85 128.7M
2022-09-14 3.92 4.02 3.82 3.96 164.8M
2022-09-13 4.00 4.04 3.86 3.97 163.3M
2022-09-09 3.97 4.03 3.88 4.00 142.3M
2022-09-08 3.90 4.09 3.84 3.98 190.1M
2022-09-07 3.81 3.92 3.75 3.90 204.5M
2022-09-06 3.66 3.92 3.56 3.86 256.7M
2022-09-05 3.44 3.76 3.38 3.71 286.6M
2022-09-02 3.37 3.48 3.35 3.45 171.3M
2022-09-01 3.26 3.45 3.20 3.33 183.4M
2022-08-31 3.20 3.28 3.13 3.21 211.1M
2022-08-30 3.16 3.20 3.02 3.05 76.9M
2022-08-29 3.05 3.19 3.03 3.18 105.8M
2022-08-26 3.07 3.17 3.03 3.09 78.8M
2022-08-25 3.08 3.12 3.00 3.05 80.3M
2022-08-24 3.16 3.16 3.02 3.03 94.8M
2022-08-23 3.08 3.22 3.05 3.17 111.9M
2022-08-22 3.15 3.17 3.07 3.10 145.9M
2022-08-19 2.90 3.12 2.82 3.10 179.0M
2022-08-18 3.00 3.01 2.87 2.88 105.6M
2022-08-17 3.02 3.07 2.98 3.00 83.3M
2022-08-16 3.00 3.03 2.94 3.01 116.9M
2022-08-15 2.85 2.98 2.82 2.96 120.3M
2022-08-12 2.73 2.91 2.73 2.84 78.7M
2022-08-11 2.70 2.75 2.69 2.75 42.8M
2022-08-10 2.73 2.75 2.67 2.69 43.5M
2022-08-09 2.74 2.78 2.71 2.72 48.3M
2022-08-08 2.67 2.76 2.64 2.73 54.0M
2022-08-05 2.72 2.72 2.62 2.67 50.5M
2022-08-04 2.66 2.72 2.63 2.70 47.0M
2022-08-03 2.62 2.70 2.62 2.63 55.4M
2022-08-02 2.73 2.74 2.58 2.62 74.7M
2022-08-01 2.81 2.82 2.73 2.76 55.7M
2022-07-29 2.73 2.86 2.71 2.82 100.0M
2022-07-28 2.70 2.81 2.70 2.73 64.2M
2022-07-27 2.71 2.73 2.68 2.70 59.5M
2022-07-26 2.72 2.75 2.68 2.73 58.9M
2022-07-25 2.84 2.85 2.72 2.74 65.0M
2022-07-22 2.83 2.89 2.81 2.84 68.0M
2022-07-21 2.88 2.90 2.82 2.83 67.9M
2022-07-20 2.89 2.90 2.80 2.87 99.0M
2022-07-19 2.92 2.92 2.86 2.90 83.8M
2022-07-18 2.78 2.93 2.78 2.92 187.6M
2022-07-15 2.76 2.83 2.74 2.75 95.0M
2022-07-14 2.87 2.88 2.77 2.79 112.5M
2022-07-13 2.84 2.89 2.81 2.86 102.5M
2022-07-12 2.87 2.91 2.81 2.83 132.5M
2022-07-11 2.83 2.94 2.81 2.88 209.5M
2022-07-08 2.81 2.84 2.75 2.78 138.6M
2022-07-07 2.75 2.94 2.75 2.82 248.3M
2022-07-06 2.66 2.77 2.64 2.71 218.1M
2022-07-05 2.58 2.71 2.57 2.65 162.9M
2022-07-04 2.44 2.67 2.43 2.60 168.3M
2022-07-01 2.42 2.48 2.42 2.45 44.4M
2022-06-30 2.45 2.46 2.43 2.43 32.7M
2022-06-29 2.47 2.48 2.44 2.45 29.6M
2022-06-28 2.42 2.48 2.41 2.48 42.3M
2022-06-27 2.45 2.46 2.41 2.43 43.7M
2022-06-24 2.46 2.47 2.44 2.45 49.3M
2022-06-23 2.53 2.53 2.44 2.47 67.1M
2022-06-22 2.54 2.56 2.52 2.52 66.2M
2022-06-21 2.52 2.57 2.49 2.53 94.3M
2022-06-20 2.37 2.58 2.35 2.52 136.4M
2022-06-17 2.35 2.38 2.33 2.37 42.0M
2022-06-16 2.40 2.42 2.37 2.37 49.0M
2022-06-15 2.41 2.45 2.39 2.41 49.0M
2022-06-14 2.36 2.41 2.33 2.41 47.3M
2022-06-13 2.42 2.43 2.36 2.38 59.6M
2022-06-10 2.42 2.47 2.41 2.44 44.5M
2022-06-09 2.48 2.51 2.42 2.44 51.7M
2022-06-08 2.44 2.50 2.42 2.48 62.9M
2022-06-07 2.43 2.49 2.41 2.44 59.9M
2022-06-06 2.46 2.46 2.39 2.43 81.3M
2022-06-02 2.50 2.52 2.47 2.49 34.7M
2022-06-01 2.49 2.52 2.46 2.51 49.8M
2022-05-31 2.47 2.53 2.44 2.51 56.7M
2022-05-30 2.45 2.47 2.41 2.47 39.7M
2022-05-27 2.47 2.47 2.42 2.45 36.0M
2022-05-26 2.49 2.53 2.45 2.46 42.5M
2022-05-25 2.39 2.48 2.36 2.47 57.7M
2022-05-24 2.45 2.53 2.38 2.38 64.9M
2022-05-23 2.44 2.45 2.41 2.44 47.5M
2022-05-20 2.40 2.47 2.39 2.43 55.8M
2022-05-19 2.36 2.41 2.34 2.41 54.9M
2022-05-18 2.38 2.45 2.36 2.40 57.2M
2022-05-17 2.44 2.45 2.36 2.38 43.9M
2022-05-16 2.36 2.45 2.33 2.42 83.4M
2022-05-13 2.37 2.41 2.35 2.37 47.9M
2022-05-12 2.44 2.45 2.33 2.36 83.8M
2022-05-11 2.36 2.45 2.35 2.39 96.5M
2022-05-10 2.27 2.37 2.24 2.36 75.5M
2022-05-09 2.24 2.32 2.22 2.27 42.2M
2022-05-06 2.28 2.28 2.22 2.25 40.8M
2022-05-05 2.28 2.35 2.26 2.31 65.2M
2022-04-29 2.29 2.32 2.24 2.29 85.9M
2022-04-28 2.28 2.34 2.24 2.30 58.7M
2022-04-27 2.11 2.29 2.08 2.29 86.8M
2022-04-26 2.24 2.28 2.14 2.14 74.9M
2022-04-25 2.31 2.34 2.23 2.23 63.0M
2022-04-22 2.23 2.37 2.18 2.34 79.7M
2022-04-21 2.36 2.37 2.24 2.25 59.3M
2022-04-20 2.36 2.44 2.34 2.35 76.7M
2022-04-19 2.31 2.37 2.30 2.34 52.3M
2022-04-18 2.30 2.34 2.25 2.32 49.8M
2022-04-15 2.27 2.35 2.25 2.31 47.6M
2022-04-14 2.28 2.29 2.26 2.27 22.8M
2022-04-13 2.31 2.31 2.27 2.27 27.9M
2022-04-12 2.28 2.32 2.23 2.31 39.9M
2022-04-11 2.35 2.35 2.26 2.27 41.0M
2022-04-08 2.36 2.37 2.31 2.35 38.9M
2022-04-07 2.40 2.41 2.35 2.35 53.4M
2022-04-06 2.37 2.41 2.35 2.40 43.6M
2022-04-01 2.36 2.38 2.34 2.37 43.2M
2022-03-31 2.39 2.41 2.36 2.38 32.9M
2022-03-30 2.35 2.39 2.35 2.39 35.4M
2022-03-29 2.38 2.40 2.34 2.36 30.0M
2022-03-28 2.36 2.40 2.32 2.38 45.0M
2022-03-25 2.40 2.41 2.36 2.37 37.6M
2022-03-24 2.43 2.43 2.39 2.39 42.5M
2022-03-23 2.46 2.49 2.43 2.44 50.4M
2022-03-22 2.42 2.47 2.40 2.44 41.9M
2022-03-21 2.46 2.47 2.41 2.44 55.0M
2022-03-18 2.40 2.47 2.36 2.46 71.8M
2022-03-17 2.44 2.47 2.40 2.41 76.9M
2022-03-16 2.41 2.44 2.29 2.43 76.2M
2022-03-15 2.60 2.61 2.35 2.36 119.3M
2022-03-14 2.71 2.72 2.59 2.60 76.7M
2022-03-11 2.70 2.74 2.64 2.72 73.0M
2022-03-10 2.77 2.82 2.68 2.76 89.0M
2022-03-09 2.71 2.78 2.58 2.72 95.6M
2022-03-08 2.78 2.78 2.66 2.69 72.9M
2022-03-07 2.78 2.85 2.76 2.79 71.0M
2022-03-04 2.82 2.86 2.76 2.80 80.1M
2022-03-03 2.82 2.86 2.80 2.83 70.4M
2022-03-02 2.82 2.83 2.76 2.81 65.3M
2022-03-01 2.85 2.88 2.80 2.83 70.6M
2022-02-28 2.78 2.85 2.75 2.84 137.1M
2022-02-25 2.65 2.81 2.64 2.78 150.5M
2022-02-24 2.64 2.72 2.60 2.62 93.1M
2022-02-23 2.66 2.68 2.63 2.66 48.0M
2022-02-22 2.71 2.72 2.62 2.65 86.3M
2022-02-21 2.72 2.74 2.69 2.73 44.2M
2022-02-18 2.67 2.74 2.66 2.72 41.9M
2022-02-17 2.71 2.72 2.68 2.69 46.5M
2022-02-16 2.71 2.77 2.70 2.72 52.4M
2022-02-15 2.73 2.74 2.68 2.71 48.6M
2022-02-14 2.80 2.81 2.71 2.73 61.9M
2022-02-11 2.84 2.88 2.80 2.81 65.0M
2022-02-10 2.82 2.87 2.80 2.85 63.5M
2022-02-09 2.76 2.86 2.73 2.84 93.2M
2022-02-08 2.66 2.77 2.66 2.76 82.3M
2022-02-07 2.63 2.70 2.63 2.68 80.9M
2022-01-28 2.69 2.71 2.60 2.64 57.8M
2022-01-27 2.70 2.73 2.66 2.66 56.0M
2022-01-26 2.66 2.79 2.65 2.71 91.9M
2022-01-25 2.75 2.77 2.61 2.62 81.1M
2022-01-24 2.77 2.81 2.72 2.77 69.0M
2022-01-21 2.82 2.89 2.80 2.80 94.9M
2022-01-20 2.85 2.89 2.79 2.82 82.6M
2022-01-19 2.85 2.87 2.80 2.86 79.4M
2022-01-18 2.76 2.92 2.76 2.86 138.2M
2022-01-17 2.76 2.80 2.73 2.77 60.5M
2022-01-14 2.83 2.86 2.77 2.77 83.4M
2022-01-13 2.85 2.87 2.81 2.83 90.1M
2022-01-12 2.86 2.91 2.84 2.87 77.7M
2022-01-11 2.85 2.92 2.84 2.86 108.8M
2022-01-10 2.83 2.87 2.82 2.85 77.2M
2022-01-07 2.94 2.95 2.87 2.88 88.5M
2022-01-06 2.93 3.01 2.91 2.94 126.8M
2022-01-05 3.04 3.05 2.89 2.93 179.8M
2022-01-04 3.28 3.33 3.06 3.09 234.9M