Sh Xinpeng A (002328)

002328
🏛️ China →
6.41
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
2021-12-31 5.96 6.03 5.92 6.00 7.2M
2021-12-30 5.91 6.01 5.88 5.96 9.7M
2021-12-29 5.94 5.94 5.86 5.91 9.3M
2021-12-28 5.91 5.92 5.86 5.91 6.6M
2021-12-27 5.85 5.95 5.79 5.91 6.3M
2021-12-24 6.05 6.09 5.86 5.87 13.5M
2021-12-23 6.04 6.11 5.95 6.05 11.9M
2021-12-22 6.07 6.08 6.00 6.04 9.3M
2021-12-21 5.87 6.07 5.87 6.02 11.5M
2021-12-20 6.07 6.07 5.85 5.87 14.9M
2021-12-17 6.12 6.14 6.04 6.09 10.0M
2021-12-16 6.06 6.15 6.05 6.13 10.7M
2021-12-15 6.07 6.15 6.03 6.06 12.2M
2021-12-14 6.07 6.10 6.01 6.07 13.1M
2021-12-13 6.27 6.28 6.06 6.10 18.8M
2021-12-10 6.07 6.23 6.07 6.20 16.0M
2021-12-09 6.12 6.24 6.09 6.11 17.6M
2021-12-08 6.05 6.13 5.95 6.10 17.7M
2021-12-07 6.18 6.20 5.94 6.03 26.5M
2021-12-06 6.46 6.46 6.13 6.16 34.0M
2021-12-03 6.72 6.76 6.40 6.44 35.9M
2021-12-02 6.91 6.91 6.56 6.72 42.8M
2021-12-01 7.17 7.45 6.87 6.92 99.9M
2021-11-30 6.66 7.30 6.66 7.30 80.9M
2021-11-29 6.39 6.68 6.24 6.64 31.9M
2021-11-26 6.43 6.61 6.41 6.52 25.0M
2021-11-25 6.23 6.62 6.23 6.50 34.8M
2021-11-24 6.27 6.35 6.17 6.29 18.9M
2021-11-23 6.10 6.34 6.07 6.26 23.7M
2021-11-22 6.07 6.22 6.02 6.11 16.5M
2021-11-19 5.97 6.09 5.92 6.03 12.8M
2021-11-18 6.11 6.13 5.94 5.97 17.6M
2021-11-17 5.90 6.15 5.88 6.09 23.7M
2021-11-16 6.22 6.28 5.86 5.88 25.3M
2021-11-15 6.05 6.47 6.04 6.06 40.5M
2021-11-12 5.86 6.09 5.85 6.02 19.0M
2021-11-11 5.90 5.95 5.84 5.87 14.9M
2021-11-10 5.73 5.92 5.72 5.90 19.0M
2021-11-09 5.76 5.82 5.71 5.78 14.8M
2021-11-08 5.80 5.84 5.72 5.74 17.2M
2021-11-05 5.78 5.83 5.73 5.74 19.4M
2021-11-04 5.64 5.86 5.64 5.82 29.3M
2021-11-03 5.64 5.74 5.53 5.64 15.6M
2021-11-02 5.71 5.74 5.53 5.64 17.6M
2021-11-01 5.60 5.77 5.53 5.71 20.8M
2021-10-29 5.33 5.60 5.33 5.60 17.3M
2021-10-28 5.52 5.57 5.37 5.40 16.1M
2021-10-27 5.62 5.66 5.46 5.54 14.8M
2021-10-26 5.63 5.74 5.57 5.67 16.8M
2021-10-25 5.63 5.64 5.46 5.55 14.8M
2021-10-22 5.65 5.78 5.54 5.56 13.1M
2021-10-21 5.68 5.77 5.64 5.70 15.0M
2021-10-20 5.69 5.74 5.58 5.68 19.5M
2021-10-19 5.35 5.75 5.34 5.69 33.0M
2021-10-18 5.22 5.42 5.17 5.38 20.8M
2021-10-15 5.24 5.30 5.14 5.16 23.2M
2021-10-14 4.93 5.06 4.89 5.00 8.0M
2021-10-13 4.93 4.94 4.84 4.92 6.6M
2021-10-12 5.00 5.00 4.81 4.86 6.2M
2021-10-11 5.00 5.04 4.94 4.98 6.5M
2021-10-08 4.94 5.05 4.90 4.99 6.5M
2021-09-30 4.82 4.91 4.79 4.88 5.9M
2021-09-29 4.93 4.97 4.78 4.78 8.9M
2021-09-28 4.94 4.98 4.86 4.96 6.5M
2021-09-27 5.10 5.15 4.90 4.95 9.9M
2021-09-24 5.30 5.33 5.11 5.11 8.8M
2021-09-23 5.29 5.33 5.25 5.27 7.6M
2021-09-22 5.12 5.25 5.11 5.25 6.7M
2021-09-17 5.25 5.30 5.14 5.20 9.1M
2021-09-16 5.43 5.50 5.23 5.24 13.1M
2021-09-15 5.36 5.46 5.25 5.45 15.2M
2021-09-14 5.45 5.52 5.36 5.38 12.4M
2021-09-13 5.45 5.49 5.36 5.45 12.7M
2021-09-10 5.54 5.55 5.42 5.46 12.5M
2021-09-09 5.64 5.64 5.50 5.52 12.3M
2021-09-08 5.62 5.70 5.59 5.66 11.2M
2021-09-07 5.59 5.62 5.52 5.60 9.3M
2021-09-06 5.55 5.62 5.50 5.58 9.3M
2021-09-03 5.78 5.83 5.53 5.56 16.2M
2021-09-02 5.59 5.69 5.51 5.62 10.7M
2021-09-01 5.68 5.75 5.51 5.59 12.9M
2021-08-31 5.76 5.81 5.63 5.71 11.0M
2021-08-30 5.80 5.89 5.62 5.76 16.5M
2021-08-27 5.87 5.92 5.77 5.83 16.5M
2021-08-26 5.94 6.04 5.90 5.93 14.9M
2021-08-25 5.98 6.01 5.91 5.97 12.7M
2021-08-24 5.84 6.06 5.83 5.97 17.3M
2021-08-23 5.80 5.89 5.76 5.85 15.4M
2021-08-20 5.70 5.78 5.63 5.77 14.2M
2021-08-19 5.73 5.78 5.60 5.73 14.9M
2021-08-18 5.71 5.83 5.66 5.77 16.4M
2021-08-17 6.01 6.02 5.69 5.72 26.9M
2021-08-16 6.16 6.18 5.87 5.96 31.5M
2021-08-13 6.10 6.29 6.08 6.14 27.2M
2021-08-12 6.41 6.41 6.07 6.11 47.3M
2021-08-11 5.97 6.19 5.75 6.15 45.7M
2021-08-10 5.64 6.05 5.61 5.92 41.5M
2021-08-09 5.89 5.98 5.66 5.72 40.7M
2021-08-06 5.41 5.75 5.41 5.66 23.2M
2021-08-05 5.35 5.52 5.31 5.44 15.7M
2021-08-04 5.35 5.47 5.35 5.39 13.5M
2021-08-03 5.32 5.43 5.31 5.35 17.0M
2021-08-02 5.20 5.41 5.20 5.35 22.3M
2021-07-30 5.07 5.34 5.05 5.21 25.5M
2021-07-29 4.89 5.15 4.86 5.06 14.2M
2021-07-28 5.02 5.07 4.75 4.82 14.0M
2021-07-27 5.05 5.20 5.05 5.08 12.7M
2021-07-26 5.13 5.15 4.98 5.08 9.8M
2021-07-23 5.20 5.21 5.11 5.14 8.2M
2021-07-22 5.10 5.22 5.08 5.20 10.7M
2021-07-21 5.18 5.24 5.06 5.12 13.9M
2021-07-20 5.02 5.12 5.01 5.12 9.5M
2021-07-19 5.00 5.13 4.97 5.08 12.5M
2021-07-16 4.99 5.18 4.97 5.04 20.4M
2021-07-15 4.98 5.10 4.87 4.92 10.4M
2021-07-14 4.94 4.96 4.87 4.93 6.2M
2021-07-13 4.98 5.01 4.91 4.93 7.3M
2021-07-12 5.00 5.10 4.97 4.98 12.3M
2021-07-09 4.87 4.98 4.85 4.97 9.3M
2021-07-08 4.96 4.97 4.88 4.90 8.4M
2021-07-07 4.86 5.02 4.84 4.96 11.4M
2021-07-06 4.84 4.98 4.82 4.90 15.5M
2021-07-05 4.62 4.95 4.62 4.93 18.9M
2021-07-02 4.69 4.69 4.61 4.64 4.2M
2021-07-01 4.74 4.75 4.62 4.62 7.2M
2021-06-30 4.71 4.77 4.71 4.74 5.8M
2021-06-29 4.83 4.83 4.70 4.73 7.1M
2021-06-28 4.81 4.83 4.77 4.82 5.8M
2021-06-25 4.84 4.87 4.76 4.79 8.6M
2021-06-24 4.87 4.92 4.81 4.84 11.7M
2021-06-23 4.82 4.93 4.81 4.84 11.9M
2021-06-22 4.80 4.84 4.76 4.81 8.4M
2021-06-21 4.83 4.84 4.74 4.79 10.0M
2021-06-18 4.70 4.85 4.67 4.83 16.5M
2021-06-17 4.63 4.75 4.54 4.69 10.8M
2021-06-16 4.63 4.65 4.56 4.61 6.7M
2021-06-15 4.71 4.71 4.59 4.61 9.1M
2021-06-11 4.74 4.79 4.68 4.71 10.6M
2021-06-10 4.74 4.76 4.65 4.74 11.5M
2021-06-09 4.77 4.82 4.70 4.73 11.7M
2021-06-08 4.73 4.95 4.66 4.80 21.7M
2021-06-07 4.72 5.03 4.67 4.69 16.0M
2021-06-04 4.62 4.63 4.53 4.61 9.6M
2021-06-03 4.67 4.76 4.58 4.60 14.4M
2021-06-02 4.50 4.64 4.47 4.59 13.8M
2021-06-01 4.48 4.51 4.46 4.50 5.5M
2021-05-31 4.47 4.49 4.42 4.47 4.7M
2021-05-28 4.48 4.49 4.43 4.45 6.1M
2021-05-27 4.53 4.53 4.45 4.47 8.0M
2021-05-26 4.57 4.63 4.56 4.62 8.6M
2021-05-25 4.54 4.57 4.52 4.57 4.8M
2021-05-24 4.52 4.54 4.51 4.54 4.5M
2021-05-21 4.53 4.54 4.50 4.52 4.7M
2021-05-20 4.47 4.53 4.44 4.53 6.0M
2021-05-19 4.47 4.48 4.44 4.46 4.1M
2021-05-18 4.45 4.48 4.41 4.47 4.7M
2021-05-17 4.50 4.53 4.43 4.45 11.3M
2021-05-14 4.50 4.54 4.42 4.53 13.6M
2021-05-13 4.59 4.63 4.47 4.50 11.8M
2021-05-12 4.58 4.68 4.57 4.64 7.2M
2021-05-11 4.53 4.59 4.50 4.58 5.0M
2021-05-10 4.52 4.55 4.44 4.55 7.1M
2021-05-07 4.58 4.58 4.53 4.53 5.4M
2021-05-06 4.56 4.59 4.53 4.58 5.0M
2021-04-30 4.66 4.66 4.54 4.55 10.5M
2021-04-29 4.67 4.72 4.65 4.65 9.8M
2021-04-28 4.69 4.80 4.69 4.73 11.3M
2021-04-27 4.78 4.79 4.65 4.67 17.3M
2021-04-26 4.90 4.90 4.70 4.82 43.2M
2021-04-23 4.67 5.17 4.62 5.05 56.7M
2021-04-22 4.77 4.92 4.69 4.70 9.3M
2021-04-21 4.67 4.72 4.64 4.66 5.1M
2021-04-20 4.75 4.81 4.70 4.71 8.1M
2021-04-19 4.68 4.77 4.67 4.75 9.3M
2021-04-16 4.63 4.70 4.61 4.69 9.3M
2021-04-15 4.58 4.64 4.56 4.61 7.6M
2021-04-14 4.47 4.55 4.45 4.54 3.8M
2021-04-13 4.50 4.54 4.45 4.47 2.9M
2021-04-12 4.59 4.60 4.52 4.53 3.5M
2021-04-09 4.53 4.60 4.51 4.60 4.9M
2021-04-08 4.59 4.59 4.51 4.51 3.6M
2021-04-07 4.58 4.61 4.55 4.59 4.1M
2021-04-06 4.57 4.60 4.53 4.58 4.7M
2021-04-02 4.46 4.55 4.43 4.53 4.4M
2021-04-01 4.43 4.48 4.41 4.47 2.2M
2021-03-31 4.43 4.46 4.39 4.46 2.9M
2021-03-30 4.50 4.50 4.40 4.41 3.7M
2021-03-29 4.50 4.52 4.46 4.49 2.9M
2021-03-26 4.44 4.50 4.44 4.50 3.3M
2021-03-25 4.48 4.52 4.46 4.46 2.8M
2021-03-24 4.56 4.57 4.47 4.48 5.5M
2021-03-23 4.58 4.60 4.53 4.56 3.8M
2021-03-22 4.54 4.60 4.52 4.60 4.8M
2021-03-19 4.62 4.65 4.55 4.56 4.9M
2021-03-18 4.60 4.61 4.56 4.56 3.5M
2021-03-17 4.61 4.65 4.57 4.62 3.6M
2021-03-16 4.55 4.63 4.53 4.62 3.9M
2021-03-15 4.55 4.59 4.52 4.55 3.1M
2021-03-12 4.60 4.60 4.53 4.56 3.1M
2021-03-11 4.55 4.61 4.51 4.60 3.8M
2021-03-10 4.70 4.71 4.53 4.54 4.2M
2021-03-09 4.78 4.78 4.52 4.63 5.7M
2021-03-08 4.80 4.84 4.72 4.74 4.4M
2021-03-05 4.74 4.81 4.73 4.79 4.5M
2021-03-04 4.73 4.82 4.73 4.76 4.3M
2021-03-03 4.72 4.80 4.70 4.78 3.8M
2021-03-02 4.81 4.81 4.68 4.72 3.4M
2021-03-01 4.66 4.76 4.65 4.76 4.8M
2021-02-26 4.64 4.71 4.58 4.61 5.2M
2021-02-25 4.78 4.78 4.61 4.63 3.8M
2021-02-24 4.72 4.77 4.68 4.71 4.2M
2021-02-23 4.77 4.77 4.65 4.68 4.3M
2021-02-22 4.75 4.88 4.74 4.74 8.2M
2021-02-19 4.63 4.80 4.59 4.77 6.0M
2021-02-18 4.55 4.61 4.50 4.61 4.5M
2021-02-10 4.41 4.50 4.41 4.49 3.2M
2021-02-09 4.35 4.42 4.33 4.40 2.9M
2021-02-08 4.40 4.47 4.28 4.35 3.9M
2021-02-05 4.38 4.53 4.37 4.37 3.1M
2021-02-04 4.51 4.54 4.33 4.41 5.9M
2021-02-03 4.73 4.74 4.56 4.56 4.6M
2021-02-02 4.66 4.75 4.65 4.73 4.2M
2021-02-01 4.58 4.69 4.58 4.68 4.7M
2021-01-29 4.64 4.65 4.50 4.56 4.4M
2021-01-28 4.59 4.64 4.53 4.59 4.9M
2021-01-27 4.63 4.67 4.58 4.61 4.2M
2021-01-26 4.69 4.74 4.61 4.62 5.4M
2021-01-25 4.85 4.85 4.64 4.65 10.1M
2021-01-22 4.86 4.98 4.78 4.85 10.6M
2021-01-21 4.92 4.99 4.81 4.89 19.9M
2021-01-20 5.19 5.39 4.98 5.10 32.4M
2021-01-19 5.02 5.02 5.02 5.02 7.4M
2021-01-18 4.56 4.63 4.51 4.56 5.4M
2021-01-15 4.46 4.58 4.45 4.56 6.5M
2021-01-14 4.44 4.50 4.32 4.45 6.8M
2021-01-13 4.61 4.63 4.38 4.43 11.7M
2021-01-12 4.62 4.70 4.60 4.64 5.4M
2021-01-11 4.78 4.78 4.54 4.66 9.6M
2021-01-08 4.79 4.87 4.71 4.79 5.5M
2021-01-07 5.00 5.03 4.79 4.80 11.2M
2021-01-06 5.13 5.19 5.02 5.04 8.0M
2021-01-05 5.20 5.28 5.14 5.16 7.8M
2021-01-04 5.21 5.30 5.18 5.22 8.3M