Qixiang Chem A (002408)

002408
🏛️ China →
4.82
Última Actualización: 2025-09-30
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
2023-12-29 5.24 5.30 5.23 5.28 7.0M
2023-12-28 5.16 5.26 5.14 5.24 9.1M
2023-12-27 5.18 5.19 5.14 5.16 8.0M
2023-12-26 5.15 5.21 5.14 5.16 6.4M
2023-12-25 5.15 5.19 5.13 5.17 7.6M
2023-12-22 5.15 5.22 5.09 5.16 11.0M
2023-12-21 5.12 5.20 5.08 5.17 10.6M
2023-12-20 5.18 5.22 5.14 5.14 8.1M
2023-12-19 5.23 5.26 5.14 5.17 8.9M
2023-12-18 5.30 5.30 5.20 5.21 10.1M
2023-12-15 5.35 5.37 5.27 5.30 9.8M
2023-12-14 5.33 5.41 5.33 5.35 9.1M
2023-12-13 5.39 5.41 5.33 5.34 8.3M
2023-12-12 5.37 5.41 5.32 5.39 8.9M
2023-12-11 5.37 5.41 5.24 5.39 13.6M
2023-12-08 5.36 5.44 5.32 5.37 13.6M
2023-12-07 5.44 5.46 5.33 5.34 11.8M
2023-12-06 5.37 5.42 5.34 5.39 10.4M
2023-12-05 5.52 5.56 5.37 5.37 13.8M
2023-12-04 5.54 5.59 5.50 5.51 9.8M
2023-12-01 5.59 5.63 5.49 5.53 14.1M
2023-11-30 5.64 5.69 5.60 5.60 17.7M
2023-11-29 5.70 5.71 5.65 5.67 6.7M
2023-11-28 5.71 5.72 5.56 5.70 7.7M
2023-11-27 5.72 5.73 5.63 5.69 12.7M
2023-11-24 5.81 5.82 5.72 5.74 8.2M
2023-11-23 5.74 5.81 5.73 5.78 7.7M
2023-11-22 5.82 5.88 5.75 5.77 9.3M
2023-11-21 5.87 5.92 5.81 5.82 7.2M
2023-11-20 5.79 5.88 5.78 5.87 9.5M
2023-11-17 5.79 5.83 5.73 5.78 9.0M
2023-11-16 5.85 5.87 5.80 5.81 8.4M
2023-11-15 5.89 5.92 5.85 5.86 7.7M
2023-11-14 5.84 5.89 5.83 5.86 6.5M
2023-11-13 5.81 5.87 5.79 5.86 8.8M
2023-11-10 5.82 5.85 5.78 5.82 8.8M
2023-11-09 5.85 5.91 5.83 5.85 10.0M
2023-11-08 5.82 5.88 5.79 5.84 10.0M
2023-11-07 5.80 5.85 5.75 5.82 9.9M
2023-11-06 5.96 5.98 5.79 5.82 13.5M
2023-11-03 5.89 6.00 5.87 5.92 10.1M
2023-11-02 6.01 6.03 5.84 5.87 12.3M
2023-11-01 5.88 6.02 5.84 6.00 16.1M
2023-10-31 5.67 5.86 5.66 5.85 14.3M
2023-10-30 5.58 5.72 5.57 5.70 10.6M
2023-10-27 5.46 5.63 5.43 5.60 9.7M
2023-10-26 5.37 5.50 5.36 5.50 10.4M
2023-10-25 5.39 5.52 5.38 5.41 20.7M
2023-10-24 5.79 5.83 5.34 5.37 31.6M
2023-10-23 6.05 6.05 5.77 5.78 12.4M
2023-10-20 6.09 6.14 6.05 6.06 8.3M
2023-10-19 6.19 6.23 6.14 6.15 6.3M
2023-10-18 6.33 6.36 6.21 6.21 6.4M
2023-10-17 6.30 6.37 6.28 6.34 5.3M
2023-10-16 6.32 6.38 6.29 6.33 8.0M
2023-10-13 6.32 6.34 6.26 6.30 5.6M
2023-10-12 6.33 6.39 6.32 6.35 5.0M
2023-10-11 6.45 6.45 6.33 6.33 6.6M
2023-10-10 6.38 6.48 6.38 6.40 6.0M
2023-10-09 6.43 6.45 6.36 6.37 7.4M
2023-09-28 6.54 6.58 6.40 6.42 10.2M
2023-09-27 6.55 6.61 6.52 6.54 6.8M
2023-09-26 6.61 6.64 6.54 6.56 4.7M
2023-09-25 6.61 6.65 6.56 6.62 5.4M
2023-09-22 6.60 6.69 6.58 6.63 8.0M
2023-09-21 6.66 6.72 6.62 6.62 8.1M
2023-09-20 6.68 6.72 6.66 6.69 4.3M
2023-09-19 6.67 6.74 6.65 6.70 7.0M
2023-09-18 6.62 6.67 6.58 6.65 9.6M
2023-09-15 6.63 6.78 6.61 6.64 10.3M
2023-09-14 6.57 6.63 6.54 6.60 6.9M
2023-09-13 6.56 6.62 6.54 6.57 6.6M
2023-09-12 6.56 6.60 6.55 6.58 3.9M
2023-09-11 6.49 6.61 6.49 6.57 8.2M
2023-09-08 6.50 6.56 6.45 6.46 5.7M
2023-09-07 6.60 6.60 6.51 6.52 6.0M
2023-09-06 6.55 6.63 6.53 6.60 7.7M
2023-09-05 6.58 6.59 6.49 6.58 9.8M
2023-09-04 6.52 6.65 6.45 6.59 26.9M
2023-09-01 6.17 6.38 6.17 6.31 11.6M
2023-08-31 6.18 6.22 6.12 6.13 7.4M
2023-08-30 6.35 6.35 6.18 6.20 9.2M
2023-08-29 6.22 6.31 6.21 6.28 8.8M
2023-08-28 6.45 6.52 6.23 6.23 15.2M
2023-08-25 6.14 6.24 6.09 6.11 6.9M
2023-08-24 6.16 6.22 6.14 6.14 4.9M
2023-08-23 6.26 6.26 6.14 6.15 4.7M
2023-08-22 6.26 6.31 6.17 6.22 7.3M
2023-08-21 6.29 6.39 6.26 6.26 5.2M
2023-08-18 6.38 6.39 6.28 6.28 4.5M
2023-08-17 6.33 6.40 6.26 6.35 6.5M
2023-08-16 6.40 6.40 6.33 6.36 3.5M
2023-08-15 6.44 6.46 6.35 6.38 4.3M
2023-08-14 6.42 6.47 6.37 6.43 4.6M
2023-08-11 6.53 6.55 6.43 6.43 4.6M
2023-08-10 6.46 6.56 6.44 6.54 4.6M
2023-08-09 6.50 6.51 6.43 6.47 4.8M
2023-08-08 6.53 6.54 6.46 6.50 5.4M
2023-08-07 6.56 6.59 6.48 6.56 6.3M
2023-08-04 6.60 6.64 6.57 6.59 4.2M
2023-08-03 6.57 6.62 6.54 6.59 4.9M
2023-08-02 6.63 6.65 6.55 6.59 6.0M
2023-08-01 6.59 6.67 6.59 6.65 6.5M
2023-07-31 6.53 6.63 6.53 6.60 7.4M
2023-07-28 6.46 6.58 6.46 6.53 6.0M
2023-07-27 6.50 6.55 6.48 6.50 5.0M
2023-07-26 6.50 6.55 6.47 6.51 3.9M
2023-07-25 6.50 6.55 6.46 6.50 4.8M
2023-07-24 6.46 6.56 6.45 6.48 5.7M
2023-07-21 6.51 6.56 6.47 6.49 5.5M
2023-07-20 6.50 6.59 6.47 6.53 7.1M
2023-07-19 6.48 6.51 6.44 6.50 6.9M
2023-07-18 6.51 6.64 6.49 6.60 9.5M
2023-07-17 6.61 6.62 6.48 6.52 6.0M
2023-07-14 6.45 6.64 6.43 6.56 11.1M
2023-07-13 6.40 6.46 6.38 6.45 6.2M
2023-07-12 6.33 6.43 6.33 6.39 8.0M
2023-07-11 6.30 6.35 6.29 6.32 3.7M
2023-07-10 6.36 6.36 6.28 6.32 3.6M
2023-07-07 6.33 6.35 6.27 6.32 3.6M
2023-07-06 6.39 6.40 6.31 6.33 4.2M
2023-07-05 6.37 6.41 6.35 6.39 4.8M
2023-07-04 6.40 6.44 6.34 6.37 3.8M
2023-07-03 6.41 6.44 6.35 6.36 5.2M
2023-06-30 6.34 6.39 6.30 6.37 4.9M
2023-06-29 6.40 6.46 6.31 6.31 4.7M
2023-06-28 6.40 6.41 6.33 6.36 4.8M
2023-06-27 6.32 6.43 6.32 6.40 5.9M
2023-06-26 6.24 6.36 6.24 6.32 8.6M
2023-06-21 6.21 6.28 6.20 6.22 5.3M
2023-06-20 6.29 6.29 6.20 6.20 4.9M
2023-06-19 6.35 6.36 6.25 6.27 6.1M
2023-06-16 6.36 6.40 6.34 6.36 6.5M
2023-06-15 6.40 6.44 6.34 6.36 5.4M
2023-06-14 6.50 6.54 6.41 6.42 5.8M
2023-06-13 6.57 6.57 6.48 6.52 5.1M
2023-06-12 6.68 6.68 6.56 6.58 6.8M
2023-06-09 6.64 6.72 6.57 6.68 7.6M
2023-06-08 6.65 6.69 6.60 6.62 4.2M
2023-06-07 6.68 6.72 6.59 6.61 4.1M
2023-06-06 6.75 6.75 6.65 6.68 5.8M
2023-06-05 6.64 6.74 6.54 6.72 8.3M
2023-06-02 6.36 6.65 6.34 6.65 13.0M
2023-06-01 6.30 6.38 6.28 6.31 5.5M
2023-05-31 6.20 6.32 6.17 6.31 8.2M
2023-05-30 6.25 6.28 6.10 6.23 8.6M
2023-05-29 6.32 6.34 6.19 6.24 9.5M
2023-05-26 6.50 6.51 6.20 6.29 13.0M
2023-05-25 6.62 6.66 6.44 6.48 8.2M
2023-05-24 6.66 6.68 6.59 6.65 5.7M
2023-05-23 6.69 6.70 6.63 6.64 4.1M
2023-05-22 6.66 6.70 6.61 6.67 4.1M
2023-05-19 6.66 6.68 6.61 6.66 3.8M
2023-05-18 6.70 6.72 6.62 6.62 4.3M
2023-05-17 6.62 6.73 6.60 6.70 5.4M
2023-05-16 6.69 6.71 6.61 6.61 5.2M
2023-05-15 6.70 6.74 6.56 6.69 6.8M
2023-05-12 6.73 6.80 6.65 6.68 6.2M
2023-05-11 6.89 6.89 6.75 6.76 7.4M
2023-05-10 6.89 6.91 6.81 6.85 6.2M
2023-05-09 6.90 6.99 6.81 6.89 12.1M
2023-05-08 6.70 7.04 6.61 6.94 16.5M
2023-05-05 7.13 7.28 6.69 6.76 27.3M
2023-04-25 7.12 7.13 7.11 7.12 41.4M
2023-04-24 7.12 7.13 7.11 7.12 31.1M
2023-04-21 7.12 7.13 7.12 7.12 25.8M
2023-04-20 7.14 7.14 7.12 7.12 17.9M
2023-04-19 7.13 7.14 7.12 7.14 12.2M
2023-04-18 7.14 7.15 7.13 7.13 11.6M
2023-04-17 7.13 7.15 7.12 7.14 19.1M
2023-04-14 7.13 7.14 7.12 7.13 14.8M
2023-04-13 7.14 7.15 7.13 7.13 12.0M
2023-04-12 7.15 7.15 7.13 7.14 13.9M
2023-04-11 7.15 7.16 7.14 7.14 8.5M
2023-04-10 7.16 7.16 7.15 7.15 11.2M
2023-04-07 7.16 7.17 7.15 7.16 11.0M
2023-04-06 7.16 7.17 7.15 7.15 16.7M
2023-04-04 7.18 7.19 7.16 7.16 15.2M
2023-04-03 7.19 7.21 7.17 7.18 13.7M
2023-03-31 7.19 7.20 7.17 7.17 9.8M
2023-03-30 7.21 7.23 7.16 7.18 16.2M
2023-03-29 7.23 7.25 7.18 7.21 12.5M
2023-03-28 7.32 7.35 7.22 7.25 15.8M
2023-03-27 7.19 7.32 7.16 7.28 41.3M
2023-03-24 7.21 7.32 7.16 7.19 35.6M
2023-03-23 7.18 7.19 7.16 7.17 9.2M
2023-03-22 7.17 7.20 7.15 7.17 12.6M
2023-03-21 7.17 7.17 7.15 7.16 7.9M
2023-03-20 7.16 7.18 7.15 7.16 11.3M
2023-03-17 7.16 7.18 7.15 7.16 12.2M
2023-03-16 7.16 7.18 7.14 7.15 12.1M
2023-03-15 7.18 7.19 7.15 7.16 10.9M
2023-03-14 7.17 7.18 7.13 7.15 15.2M
2023-03-13 7.16 7.20 7.15 7.17 12.2M
2023-03-10 7.21 7.22 7.16 7.16 10.7M
2023-03-09 7.14 7.28 7.13 7.25 32.5M
2023-03-08 7.12 7.14 7.11 7.13 10.0M
2023-03-07 7.14 7.18 7.12 7.13 16.9M
2023-03-06 7.18 7.18 7.14 7.15 10.6M
2023-03-03 7.18 7.20 7.14 7.16 12.9M
2023-03-02 7.19 7.22 7.17 7.18 8.6M
2023-03-01 7.21 7.21 7.17 7.19 8.6M
2023-02-28 7.19 7.23 7.17 7.20 9.1M
2023-02-27 7.18 7.29 7.17 7.21 14.8M
2023-02-24 7.18 7.20 7.14 7.19 9.4M
2023-02-23 7.27 7.27 7.16 7.17 14.0M
2023-02-22 7.28 7.31 7.23 7.25 10.2M
2023-02-21 7.22 7.34 7.22 7.28 15.2M
2023-02-20 7.20 7.22 7.17 7.21 11.1M
2023-02-17 7.19 7.23 7.17 7.20 12.9M
2023-02-16 7.33 7.37 7.12 7.16 27.1M
2023-02-15 7.34 7.40 7.31 7.35 14.2M
2023-02-14 7.25 7.32 7.24 7.30 14.3M
2023-02-13 7.27 7.29 7.23 7.24 9.6M
2023-02-10 7.28 7.30 7.22 7.24 11.8M
2023-02-09 7.22 7.27 7.21 7.27 7.4M
2023-02-08 7.25 7.29 7.21 7.22 9.0M
2023-02-07 7.27 7.27 7.21 7.25 7.4M
2023-02-06 7.24 7.28 7.19 7.25 8.5M
2023-02-03 7.31 7.31 7.19 7.25 11.6M
2023-02-02 7.31 7.33 7.25 7.32 13.1M
2023-02-01 7.28 7.31 7.22 7.30 13.9M
2023-01-31 7.16 7.29 7.15 7.26 15.9M
2023-01-30 7.12 7.25 7.12 7.16 22.4M
2023-01-20 7.08 7.12 7.07 7.12 11.6M
2023-01-19 7.06 7.08 7.04 7.07 9.2M
2023-01-18 7.07 7.11 7.06 7.07 12.0M
2023-01-17 7.05 7.07 7.03 7.06 7.3M
2023-01-16 7.04 7.07 7.03 7.06 10.9M
2023-01-13 7.04 7.05 7.02 7.03 5.4M
2023-01-12 7.05 7.08 7.02 7.04 7.9M
2023-01-11 7.06 7.08 7.04 7.06 8.9M
2023-01-10 7.11 7.12 7.05 7.05 8.8M
2023-01-09 7.09 7.14 7.08 7.10 12.3M
2023-01-06 7.05 7.10 7.05 7.08 9.8M
2023-01-05 7.06 7.08 7.04 7.06 10.2M
2023-01-04 7.09 7.11 7.05 7.06 10.2M
2023-01-03 7.05 7.10 7.04 7.09 9.4M