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
2024-12-31 2.88 2.91 2.83 2.85 117.9M
2024-12-30 2.91 2.93 2.86 2.89 96.5M
2024-12-27 2.87 2.93 2.86 2.93 100.5M
2024-12-26 2.92 2.93 2.85 2.88 92.0M
2024-12-25 2.93 2.95 2.90 2.92 65.4M
2024-12-24 2.86 2.94 2.85 2.94 126.6M
2024-12-23 2.84 2.90 2.83 2.87 104.3M
2024-12-20 2.89 2.90 2.84 2.85 101.2M
2024-12-19 2.93 2.94 2.87 2.89 120.3M
2024-12-18 2.91 2.99 2.90 2.95 151.8M
2024-12-17 2.94 2.96 2.88 2.90 89.6M
2024-12-16 2.88 2.95 2.88 2.94 114.4M
2024-12-13 2.94 2.96 2.88 2.88 98.8M
2024-12-12 2.95 2.96 2.92 2.96 98.5M
2024-12-11 2.94 2.97 2.93 2.96 85.3M
2024-12-10 3.00 3.02 2.92 2.93 124.3M
2024-12-09 2.92 2.97 2.91 2.96 141.9M
2024-12-06 2.83 2.91 2.82 2.91 145.7M
2024-12-05 2.84 2.85 2.82 2.83 68.2M
2024-12-04 2.86 2.87 2.82 2.84 67.6M
2024-12-03 2.86 2.88 2.83 2.87 91.5M
2024-12-02 2.83 2.86 2.81 2.86 96.8M
2024-11-29 2.80 2.83 2.79 2.82 75.1M
2024-11-28 2.80 2.82 2.79 2.80 62.3M
2024-11-27 2.79 2.82 2.72 2.81 85.1M
2024-11-26 2.78 2.82 2.77 2.78 60.7M
2024-11-25 2.81 2.83 2.76 2.80 92.6M
2024-11-22 2.91 2.93 2.81 2.81 98.3M
2024-11-21 2.91 2.94 2.89 2.91 70.3M
2024-11-20 2.87 2.93 2.85 2.91 108.6M
2024-11-19 2.90 2.91 2.84 2.88 101.8M
2024-11-18 2.85 2.95 2.85 2.90 149.3M
2024-11-15 2.88 2.90 2.84 2.84 99.1M
2024-11-14 2.95 2.98 2.88 2.88 117.1M
2024-11-13 2.93 2.96 2.91 2.95 97.7M
2024-11-12 2.99 3.00 2.93 2.95 134.3M
2024-11-11 3.01 3.02 2.95 2.98 134.6M
2024-11-08 3.04 3.09 2.98 3.02 176.2M
2024-11-07 2.92 3.04 2.91 3.04 221.4M
2024-11-06 2.99 2.99 2.92 2.94 165.7M
2024-11-05 2.95 3.00 2.93 2.99 141.3M
2024-11-04 2.95 2.96 2.92 2.95 96.0M
2024-11-01 2.97 2.99 2.91 2.96 149.7M
2024-10-31 2.91 2.99 2.91 2.95 143.0M
2024-10-30 2.91 2.97 2.88 2.91 113.9M
2024-10-29 2.98 2.99 2.87 2.89 121.1M
2024-10-28 2.87 2.99 2.85 2.98 143.3M
2024-10-25 2.90 2.91 2.86 2.88 96.9M
2024-10-24 2.90 2.92 2.87 2.91 63.6M
2024-10-23 2.93 2.96 2.88 2.91 111.0M
2024-10-22 2.79 2.94 2.78 2.94 192.7M
2024-10-21 2.79 2.81 2.76 2.79 107.2M
2024-10-18 2.73 2.83 2.71 2.79 133.2M
2024-10-17 2.78 2.81 2.74 2.74 80.1M
2024-10-16 2.75 2.81 2.73 2.79 84.8M
2024-10-15 2.85 2.86 2.77 2.77 106.6M
2024-10-14 2.87 2.88 2.81 2.85 112.1M
2024-10-11 2.89 2.91 2.81 2.83 95.5M
2024-10-10 2.82 2.96 2.81 2.90 179.6M
2024-10-09 2.97 2.97 2.82 2.82 210.0M
2024-10-08 3.26 3.27 2.92 3.01 310.7M
2024-09-30 2.82 3.01 2.81 2.97 244.9M
2024-09-27 2.70 2.76 2.66 2.76 121.9M
2024-09-26 2.62 2.68 2.59 2.68 133.3M
2024-09-25 2.64 2.71 2.60 2.62 111.7M
2024-09-24 2.54 2.61 2.53 2.61 94.1M
2024-09-23 2.46 2.55 2.45 2.53 92.9M
2024-09-20 2.48 2.48 2.43 2.46 61.1M
2024-09-19 2.47 2.51 2.43 2.48 87.4M
2024-09-18 2.44 2.47 2.41 2.47 61.3M
2024-09-13 2.43 2.46 2.41 2.43 62.6M
2024-09-12 2.42 2.46 2.41 2.42 77.4M
2024-09-11 2.49 2.50 2.40 2.41 80.9M
2024-09-10 2.53 2.55 2.45 2.50 74.5M
2024-09-09 2.55 2.56 2.51 2.54 71.4M
2024-09-06 2.60 2.62 2.56 2.57 53.9M
2024-09-05 2.60 2.62 2.57 2.60 62.2M
2024-09-04 2.62 2.64 2.59 2.60 72.2M
2024-09-03 2.72 2.75 2.61 2.63 97.5M
2024-09-02 2.71 2.75 2.69 2.71 66.5M
2024-08-30 2.69 2.75 2.67 2.72 70.8M
2024-08-29 2.71 2.72 2.68 2.69 54.4M
2024-08-28 2.68 2.74 2.67 2.72 61.3M
2024-08-27 2.72 2.73 2.66 2.69 56.4M
2024-08-26 2.71 2.73 2.69 2.73 48.8M
2024-08-23 2.73 2.74 2.69 2.71 47.6M
2024-08-22 2.75 2.77 2.70 2.73 61.4M
2024-08-21 2.82 2.82 2.73 2.74 88.6M
2024-08-20 2.91 2.91 2.80 2.83 67.1M
2024-08-19 2.91 2.92 2.88 2.90 40.4M
2024-08-16 2.92 2.94 2.88 2.91 50.6M
2024-08-15 2.88 2.92 2.87 2.92 54.5M
2024-08-14 2.86 2.90 2.84 2.88 56.4M
2024-08-13 2.84 2.87 2.82 2.85 45.8M
2024-08-12 2.85 2.88 2.83 2.84 37.6M
2024-08-09 2.88 2.90 2.84 2.84 53.8M
2024-08-08 2.88 2.90 2.86 2.88 50.0M
2024-08-07 2.86 2.92 2.85 2.88 76.7M
2024-08-06 2.85 2.89 2.83 2.85 70.4M
2024-08-05 2.92 2.93 2.84 2.84 101.7M
2024-08-02 2.96 2.96 2.92 2.93 64.8M
2024-08-01 2.97 3.02 2.95 2.96 82.5M
2024-07-31 2.98 3.00 2.94 2.99 100.8M
2024-07-30 3.03 3.05 2.98 2.99 73.7M
2024-07-29 2.99 3.07 2.97 3.04 69.1M
2024-07-26 3.00 3.02 2.95 2.99 64.4M
2024-07-25 2.98 3.03 2.96 3.00 79.8M
2024-07-24 2.89 3.02 2.89 2.99 135.3M
2024-07-23 2.95 2.98 2.90 2.90 76.4M
2024-07-22 2.99 3.00 2.94 2.96 64.5M
2024-07-19 2.98 3.02 2.96 3.00 74.0M
2024-07-18 2.95 3.00 2.92 2.99 89.7M
2024-07-17 3.06 3.07 2.96 2.96 122.5M
2024-07-16 3.06 3.09 3.04 3.07 68.1M
2024-07-15 3.09 3.09 3.02 3.08 97.8M
2024-07-12 3.11 3.19 3.08 3.10 121.6M
2024-07-11 3.20 3.22 3.06 3.14 197.7M
2024-07-10 3.21 3.25 3.14 3.17 205.8M
2024-07-09 3.09 3.19 3.06 3.19 140.1M
2024-07-08 3.05 3.13 3.04 3.08 105.3M
2024-07-05 3.09 3.10 3.00 3.06 100.8M
2024-07-04 3.13 3.16 3.08 3.09 87.4M
2024-07-03 3.14 3.17 3.09 3.12 91.4M
2024-07-02 3.11 3.15 3.10 3.15 109.0M
2024-07-01 3.00 3.12 3.00 3.12 140.4M
2024-06-28 2.92 3.04 2.89 3.01 139.6M
2024-06-27 2.94 2.99 2.91 2.91 79.0M
2024-06-26 2.93 2.96 2.87 2.95 102.3M
2024-06-25 2.95 2.96 2.92 2.94 67.4M
2024-06-24 2.97 2.99 2.92 2.95 88.2M
2024-06-21 2.95 3.01 2.94 2.97 82.7M
2024-06-20 2.99 2.99 2.93 2.95 88.6M
2024-06-19 3.00 3.01 2.97 2.98 75.4M
2024-06-18 3.03 3.04 2.98 2.99 113.5M
2024-06-17 3.07 3.11 3.03 3.03 148.0M
2024-06-14 3.13 3.17 3.07 3.09 138.4M
2024-06-13 3.11 3.17 3.11 3.13 123.8M
2024-06-12 3.07 3.12 3.06 3.11 105.7M
2024-06-11 3.17 3.20 3.06 3.08 198.9M
2024-06-07 3.06 3.18 3.05 3.17 189.1M
2024-06-06 3.04 3.11 3.02 3.07 136.1M
2024-06-05 3.09 3.10 3.03 3.04 95.0M
2024-06-04 3.03 3.09 3.00 3.09 101.7M
2024-06-03 3.03 3.06 3.00 3.04 90.7M
2024-05-31 3.05 3.08 3.02 3.03 79.9M
2024-05-30 3.13 3.15 3.03 3.04 103.9M
2024-05-29 3.11 3.15 3.05 3.12 112.6M
2024-05-28 3.09 3.15 3.07 3.11 139.6M
2024-05-27 3.08 3.11 3.05 3.10 123.2M
2024-05-24 2.98 3.07 2.97 3.05 128.3M
2024-05-23 3.04 3.04 2.95 2.98 102.8M
2024-05-22 3.08 3.11 3.05 3.05 85.2M
2024-05-21 3.11 3.14 3.06 3.08 84.0M
2024-05-20 3.04 3.14 3.02 3.12 116.2M
2024-05-17 3.03 3.07 3.01 3.04 104.8M
2024-05-16 3.14 3.16 3.02 3.04 159.3M
2024-05-15 3.23 3.27 3.12 3.13 127.9M
2024-05-14 3.16 3.25 3.14 3.23 150.8M
2024-05-13 3.14 3.18 3.09 3.17 132.2M
2024-05-10 3.07 3.13 3.06 3.13 114.6M
2024-05-09 3.08 3.10 3.06 3.07 71.2M
2024-05-08 3.09 3.13 3.06 3.07 90.6M
2024-05-07 3.14 3.17 3.07 3.10 127.8M
2024-05-06 3.04 3.14 3.01 3.14 175.7M
2024-04-30 3.02 3.06 3.00 3.02 103.4M
2024-04-29 3.11 3.14 2.99 3.02 164.5M
2024-04-26 2.99 3.07 2.98 3.06 98.0M
2024-04-25 3.01 3.02 2.97 2.99 59.6M
2024-04-24 2.98 3.05 2.97 3.02 121.0M
2024-04-23 2.98 3.01 2.93 2.94 102.7M
2024-04-22 3.01 3.08 2.96 2.97 104.1M
2024-04-19 3.03 3.07 2.98 3.00 113.8M
2024-04-18 3.13 3.14 3.02 3.04 146.7M
2024-04-17 3.04 3.13 3.02 3.13 113.3M
2024-04-16 3.11 3.14 3.03 3.04 141.8M
2024-04-15 3.11 3.14 3.05 3.12 153.1M
2024-04-12 3.14 3.17 3.10 3.11 124.3M
2024-04-11 3.05 3.15 3.03 3.15 161.8M
2024-04-10 3.07 3.12 3.06 3.08 114.8M
2024-04-09 3.06 3.12 3.03 3.08 130.3M
2024-04-08 3.00 3.09 3.00 3.07 139.1M
2024-04-03 2.99 3.04 2.96 3.03 121.9M
2024-04-02 2.92 3.01 2.92 3.00 146.0M
2024-04-01 2.95 2.97 2.89 2.92 106.6M
2024-03-29 2.85 2.93 2.85 2.93 123.0M
2024-03-28 2.83 2.88 2.81 2.85 100.9M
2024-03-27 2.85 2.89 2.83 2.84 106.7M
2024-03-26 2.78 2.87 2.77 2.86 122.1M
2024-03-25 2.77 2.82 2.73 2.78 110.2M
2024-03-22 2.87 2.92 2.81 2.83 117.8M
2024-03-21 2.84 2.90 2.83 2.88 116.2M
2024-03-20 2.81 2.86 2.78 2.84 91.4M
2024-03-19 2.86 2.88 2.80 2.81 101.7M
2024-03-18 2.79 2.90 2.78 2.86 165.6M
2024-03-15 2.72 2.80 2.72 2.79 134.6M
2024-03-14 2.71 2.74 2.70 2.73 86.2M
2024-03-13 2.69 2.74 2.68 2.72 97.8M
2024-03-12 2.78 2.79 2.68 2.69 145.1M
2024-03-11 2.81 2.86 2.74 2.78 169.2M
2024-03-08 2.72 2.81 2.71 2.80 185.0M
2024-03-07 2.70 2.73 2.67 2.71 133.6M
2024-03-06 2.64 2.72 2.64 2.70 127.6M
2024-03-05 2.63 2.70 2.62 2.65 156.8M
2024-03-04 2.58 2.65 2.55 2.65 132.0M
2024-03-01 2.57 2.62 2.56 2.57 105.5M
2024-02-29 2.53 2.57 2.52 2.57 85.1M
2024-02-28 2.54 2.60 2.53 2.54 135.0M
2024-02-27 2.53 2.55 2.51 2.55 78.5M
2024-02-26 2.61 2.64 2.52 2.53 121.1M
2024-02-23 2.55 2.61 2.54 2.60 117.7M
2024-02-22 2.53 2.56 2.52 2.55 74.9M
2024-02-21 2.53 2.58 2.52 2.54 100.2M
2024-02-20 2.53 2.57 2.50 2.55 72.1M
2024-02-19 2.52 2.57 2.51 2.54 108.9M
2024-02-08 2.50 2.57 2.50 2.51 129.5M
2024-02-07 2.37 2.51 2.36 2.51 147.5M
2024-02-06 2.26 2.44 2.25 2.38 123.0M
2024-02-05 2.36 2.37 2.24 2.28 125.4M
2024-02-02 2.39 2.43 2.31 2.35 95.7M
2024-02-01 2.42 2.46 2.38 2.39 91.9M
2024-01-31 2.45 2.50 2.36 2.44 123.8M
2024-01-30 2.51 2.54 2.48 2.48 97.4M
2024-01-29 2.50 2.53 2.48 2.51 99.2M
2024-01-26 2.49 2.51 2.47 2.50 80.4M
2024-01-25 2.37 2.50 2.36 2.50 101.7M
2024-01-24 2.31 2.37 2.28 2.37 87.3M
2024-01-23 2.23 2.31 2.19 2.30 80.9M
2024-01-22 2.31 2.33 2.21 2.23 97.7M
2024-01-19 2.39 2.39 2.31 2.32 129.2M
2024-01-18 2.46 2.46 2.34 2.39 136.2M
2024-01-17 2.52 2.53 2.46 2.47 63.3M
2024-01-16 2.55 2.55 2.49 2.52 91.1M
2024-01-15 2.56 2.57 2.53 2.56 65.4M
2024-01-12 2.49 2.57 2.48 2.56 114.1M
2024-01-11 2.53 2.53 2.48 2.48 71.8M
2024-01-10 2.55 2.55 2.52 2.52 40.2M
2024-01-09 2.53 2.56 2.51 2.55 62.7M
2024-01-08 2.57 2.57 2.51 2.52 59.7M
2024-01-05 2.56 2.61 2.55 2.57 94.0M
2024-01-04 2.58 2.59 2.53 2.58 94.8M
2024-01-03 2.50 2.58 2.49 2.58 130.6M
2024-01-02 2.43 2.51 2.42 2.50 118.4M