Sunway Engine A (002469)

002469
🏛️ China →
8.76
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
2022-12-30 5.83 5.91 5.83 5.87 7.5M
2022-12-29 5.89 5.90 5.80 5.82 6.8M
2022-12-28 5.97 5.99 5.89 5.89 7.0M
2022-12-27 6.00 6.03 5.92 6.00 7.0M
2022-12-26 5.87 5.99 5.87 5.99 9.4M
2022-12-23 5.85 5.92 5.80 5.86 8.6M
2022-12-22 6.10 6.12 5.86 5.87 15.7M
2022-12-21 6.15 6.22 6.07 6.12 9.7M
2022-12-20 6.03 6.17 6.03 6.14 9.0M
2022-12-19 6.26 6.31 6.04 6.08 16.1M
2022-12-16 6.38 6.41 6.29 6.29 14.3M
2022-12-15 6.39 6.45 6.35 6.44 10.5M
2022-12-14 6.37 6.40 6.35 6.37 9.6M
2022-12-13 6.41 6.45 6.37 6.37 11.6M
2022-12-12 6.65 6.65 6.41 6.42 25.2M
2022-12-09 6.63 6.79 6.61 6.67 21.6M
2022-12-08 6.66 6.70 6.59 6.60 13.9M
2022-12-07 6.67 6.69 6.61 6.66 12.9M
2022-12-06 6.77 6.78 6.65 6.70 14.5M
2022-12-05 6.78 6.79 6.69 6.76 18.7M
2022-12-02 6.63 6.78 6.61 6.77 24.2M
2022-12-01 6.60 6.69 6.60 6.64 19.7M
2022-11-30 6.62 6.64 6.53 6.56 17.5M
2022-11-29 6.43 6.62 6.43 6.59 18.4M
2022-11-28 6.36 6.47 6.31 6.44 11.4M
2022-11-25 6.67 6.69 6.47 6.48 19.4M
2022-11-24 6.52 6.62 6.48 6.62 19.4M
2022-11-23 6.46 6.51 6.31 6.50 21.9M
2022-11-22 6.60 6.65 6.45 6.48 24.0M
2022-11-21 6.60 6.64 6.45 6.63 18.5M
2022-11-18 6.72 6.78 6.64 6.65 21.4M
2022-11-17 6.70 6.71 6.62 6.71 15.8M
2022-11-16 6.82 6.85 6.71 6.72 22.0M
2022-11-15 6.60 6.83 6.57 6.82 26.5M
2022-11-14 6.71 6.83 6.60 6.63 25.7M
2022-11-11 6.89 6.93 6.72 6.73 30.9M
2022-11-10 6.80 6.88 6.73 6.74 24.7M
2022-11-09 7.00 7.00 6.84 6.85 28.4M
2022-11-08 7.11 7.11 6.90 7.00 34.3M
2022-11-07 7.00 7.15 7.00 7.10 46.8M
2022-11-04 6.85 7.17 6.79 7.06 55.1M
2022-11-03 6.69 6.93 6.65 6.82 41.5M
2022-11-02 6.70 6.84 6.63 6.73 46.0M
2022-11-01 6.55 6.80 6.45 6.78 50.3M
2022-10-31 6.70 6.75 6.47 6.53 49.5M
2022-10-28 7.27 7.40 6.80 6.80 73.2M
2022-10-27 8.01 8.21 7.56 7.56 110.1M
2022-10-26 8.11 8.53 7.91 8.40 99.4M
2022-10-25 7.85 8.21 7.41 8.12 85.9M
2022-10-24 7.99 8.25 7.71 7.82 91.3M
2022-10-21 7.51 8.46 7.40 8.08 136.6M
2022-10-20 7.07 7.79 6.98 7.71 140.5M
2022-10-19 7.18 7.23 7.05 7.08 69.5M
2022-10-18 6.81 7.45 6.79 7.34 106.4M
2022-10-17 6.71 6.80 6.59 6.77 32.8M
2022-10-14 6.65 6.88 6.61 6.79 36.4M
2022-10-13 6.70 6.71 6.57 6.62 28.6M
2022-10-12 6.65 6.72 6.36 6.71 30.5M
2022-10-11 6.46 6.63 6.40 6.61 19.8M
2022-10-10 6.47 6.66 6.41 6.46 23.2M
2022-09-30 6.68 6.71 6.45 6.46 24.7M
2022-09-29 6.87 6.88 6.60 6.66 27.1M
2022-09-28 7.15 7.25 6.72 6.72 39.4M
2022-09-27 7.06 7.14 6.91 7.12 27.2M
2022-09-26 7.13 7.23 7.00 7.03 25.4M
2022-09-23 7.38 7.49 7.10 7.16 45.6M
2022-09-22 7.27 7.56 7.20 7.39 47.8M
2022-09-21 7.08 7.40 7.01 7.34 49.9M
2022-09-20 7.01 7.24 6.98 7.17 39.1M
2022-09-19 6.99 7.13 6.89 6.95 25.9M
2022-09-16 7.04 7.27 6.92 7.03 44.7M
2022-09-15 7.36 7.42 6.90 7.03 53.5M
2022-09-14 7.32 7.54 7.26 7.34 37.8M
2022-09-13 7.63 7.72 7.38 7.45 47.5M
2022-09-09 7.88 8.00 7.59 7.63 63.1M
2022-09-08 8.19 8.43 7.90 7.90 86.3M
2022-09-07 8.19 8.49 8.08 8.26 91.3M
2022-09-06 7.93 8.40 7.83 8.24 96.4M
2022-09-05 7.74 8.13 7.72 7.95 90.0M
2022-09-02 7.68 8.07 7.47 7.78 106.0M
2022-09-01 8.34 8.49 7.77 7.77 132.5M
2022-08-31 8.97 9.31 8.60 8.63 155.0M
2022-08-30 11.18 11.50 9.56 9.56 189.2M
2022-08-29 9.65 10.62 9.62 10.62 93.1M
2022-08-26 8.57 9.65 8.50 9.65 181.9M
2022-08-25 8.96 9.25 8.10 8.77 139.0M
2022-08-24 9.60 9.87 8.70 8.96 180.4M
2022-08-23 8.68 9.56 8.35 9.56 171.8M
2022-08-22 8.37 9.34 8.04 8.69 164.1M
2022-08-19 8.27 8.92 7.72 8.92 180.3M
2022-08-18 7.75 8.11 7.52 8.11 68.1M
2022-08-17 6.73 7.37 6.60 7.37 84.1M
2022-08-16 6.46 6.70 6.41 6.70 37.1M
2022-08-15 6.48 6.57 6.37 6.40 19.1M
2022-08-12 6.21 6.67 6.18 6.51 51.2M
2022-08-11 6.15 6.23 6.12 6.22 11.2M
2022-08-10 6.23 6.24 6.12 6.13 10.3M
2022-08-09 6.21 6.30 6.14 6.23 11.8M
2022-08-08 6.10 6.25 6.06 6.22 12.0M
2022-08-05 6.13 6.15 5.99 6.11 14.9M
2022-08-04 6.18 6.28 6.05 6.15 29.7M
2022-08-03 6.19 6.70 6.14 6.28 51.7M
2022-08-02 6.11 6.26 5.88 6.10 26.1M
2022-08-01 6.01 6.39 5.99 6.24 26.4M
2022-07-29 6.06 6.09 5.98 6.01 9.4M
2022-07-28 6.09 6.13 5.98 6.02 13.2M
2022-07-27 5.85 6.16 5.82 6.08 18.3M
2022-07-26 5.86 5.88 5.77 5.86 5.0M
2022-07-25 5.90 5.93 5.79 5.82 7.8M
2022-07-22 5.97 6.00 5.84 5.91 10.7M
2022-07-21 6.02 6.07 5.93 5.94 11.8M
2022-07-20 5.91 6.09 5.87 6.08 18.0M
2022-07-19 5.96 5.98 5.89 5.93 11.6M
2022-07-18 5.85 6.00 5.82 5.95 15.9M
2022-07-15 5.77 5.94 5.70 5.80 16.4M
2022-07-14 5.70 5.86 5.70 5.86 17.6M
2022-07-13 5.56 5.64 5.55 5.64 5.5M
2022-07-12 5.62 5.67 5.55 5.56 6.8M
2022-07-11 5.64 5.69 5.58 5.68 7.2M
2022-07-08 5.75 5.78 5.67 5.68 9.2M
2022-07-07 5.64 5.77 5.62 5.75 11.4M
2022-07-06 5.78 5.79 5.61 5.67 16.2M
2022-07-05 5.63 5.97 5.57 5.85 24.3M
2022-07-04 5.59 5.66 5.54 5.63 8.3M
2022-07-01 5.59 5.65 5.52 5.59 7.7M
2022-06-30 5.61 5.66 5.57 5.57 10.4M
2022-06-29 5.72 5.75 5.55 5.56 14.9M
2022-06-28 5.72 5.80 5.65 5.76 17.2M
2022-06-27 5.59 5.95 5.58 5.76 31.8M
2022-06-24 5.57 5.62 5.50 5.57 15.8M
2022-06-23 5.60 5.65 5.44 5.59 22.5M
2022-06-22 5.62 5.75 5.56 5.65 27.7M
2022-06-21 5.78 5.84 5.61 5.67 34.6M
2022-06-20 6.28 6.56 5.69 5.87 71.0M
2022-06-17 5.39 5.96 5.32 5.96 43.2M
2022-06-16 5.34 5.42 5.28 5.42 10.4M
2022-06-15 5.28 5.40 5.24 5.34 11.8M
2022-06-14 5.18 5.27 5.10 5.26 6.6M
2022-06-13 5.31 5.42 5.17 5.24 9.8M
2022-06-10 5.25 5.35 5.21 5.34 7.1M
2022-06-09 5.24 5.32 5.24 5.25 5.2M
2022-06-08 5.33 5.36 5.20 5.31 7.8M
2022-06-07 5.32 5.35 5.24 5.28 6.7M
2022-06-06 5.29 5.37 5.26 5.36 7.0M
2022-06-02 5.30 5.30 5.20 5.29 5.2M
2022-06-01 5.28 5.32 5.23 5.31 7.3M
2022-05-31 5.31 5.33 5.23 5.29 5.5M
2022-05-30 5.31 5.35 5.25 5.30 5.9M
2022-05-27 5.21 5.32 5.21 5.28 6.5M
2022-05-26 5.19 5.24 5.13 5.24 6.2M
2022-05-25 5.07 5.16 5.06 5.16 5.6M
2022-05-24 5.31 5.32 5.04 5.05 8.0M
2022-05-23 5.19 5.31 5.19 5.29 9.0M
2022-05-20 5.28 5.39 5.15 5.19 12.3M
2022-05-19 5.04 5.14 5.02 5.13 6.3M
2022-05-18 5.02 5.14 5.01 5.09 5.8M
2022-05-17 5.10 5.11 4.96 5.02 4.4M
2022-05-16 5.12 5.15 5.05 5.08 5.9M
2022-05-13 5.07 5.12 5.03 5.12 6.0M
2022-05-12 5.00 5.09 4.98 5.05 5.3M
2022-05-11 5.06 5.16 5.02 5.03 9.3M
2022-05-10 4.94 5.05 4.90 5.05 8.2M
2022-05-09 4.93 5.01 4.91 4.99 5.7M
2022-05-06 4.93 4.95 4.83 4.92 7.0M
2022-05-05 5.01 5.08 4.95 5.04 11.0M
2022-04-29 4.87 5.07 4.85 5.02 8.6M
2022-04-28 4.90 4.99 4.74 4.85 9.0M
2022-04-27 4.98 5.20 4.80 5.19 10.6M
2022-04-26 5.13 5.22 4.98 5.10 7.2M
2022-04-25 5.43 5.44 5.06 5.07 8.2M
2022-04-22 5.57 5.59 5.45 5.49 6.2M
2022-04-21 5.84 5.86 5.53 5.57 7.3M
2022-04-20 5.96 6.03 5.77 5.83 9.9M
2022-04-19 5.70 5.82 5.66 5.80 5.4M
2022-04-18 5.70 5.73 5.59 5.65 5.0M
2022-04-15 5.90 5.94 5.75 5.75 7.4M
2022-04-14 5.91 5.98 5.86 5.94 7.0M
2022-04-13 6.02 6.05 5.87 5.92 7.5M
2022-04-12 5.94 6.05 5.89 6.04 7.3M
2022-04-11 6.06 6.22 5.98 6.03 12.0M
2022-04-08 5.95 6.11 5.92 6.08 9.7M
2022-04-07 6.03 6.03 5.91 5.91 5.0M
2022-04-06 5.94 6.04 5.91 6.04 7.2M
2022-04-01 5.94 5.95 5.88 5.94 4.2M
2022-03-31 5.91 6.01 5.87 5.95 6.6M
2022-03-30 5.85 5.93 5.80 5.91 7.7M
2022-03-29 5.89 5.93 5.77 5.78 6.1M
2022-03-28 5.81 5.94 5.73 5.87 6.9M
2022-03-25 5.83 5.90 5.79 5.85 6.1M
2022-03-24 5.86 5.97 5.82 5.83 6.2M
2022-03-23 5.92 6.03 5.87 5.89 9.2M
2022-03-22 5.94 5.94 5.80 5.86 7.2M
2022-03-21 5.81 5.88 5.76 5.88 5.6M
2022-03-18 5.75 5.83 5.68 5.79 5.9M
2022-03-17 5.68 5.81 5.63 5.74 7.5M
2022-03-16 5.60 5.69 5.39 5.62 8.8M
2022-03-15 5.89 5.91 5.53 5.55 11.4M
2022-03-14 6.01 6.08 5.85 5.89 6.7M
2022-03-11 6.04 6.11 5.88 6.08 7.1M
2022-03-10 6.13 6.19 6.06 6.06 6.4M
2022-03-09 6.06 6.13 5.76 6.05 10.1M
2022-03-08 6.26 6.32 6.00 6.04 11.6M
2022-03-07 6.29 6.40 6.25 6.29 8.3M
2022-03-04 6.40 6.43 6.28 6.33 9.5M
2022-03-03 6.31 6.45 6.30 6.40 11.2M
2022-03-02 6.25 6.33 6.23 6.30 7.2M
2022-03-01 6.27 6.37 6.24 6.29 8.4M
2022-02-28 6.29 6.31 6.14 6.25 8.7M
2022-02-25 6.34 6.39 6.25 6.29 9.6M
2022-02-24 6.39 6.50 6.21 6.30 15.4M
2022-02-23 6.31 6.36 6.27 6.36 7.1M
2022-02-22 6.31 6.35 6.25 6.30 7.2M
2022-02-21 6.29 6.35 6.24 6.35 7.3M
2022-02-18 6.17 6.30 6.15 6.29 8.8M
2022-02-17 6.28 6.32 6.19 6.22 9.2M
2022-02-16 6.25 6.34 6.23 6.28 8.1M
2022-02-15 6.28 6.28 6.15 6.23 7.8M
2022-02-14 6.24 6.34 6.15 6.22 9.2M
2022-02-11 6.38 6.39 6.21 6.22 9.1M
2022-02-10 6.32 6.37 6.29 6.35 8.9M
2022-02-09 6.27 6.34 6.27 6.32 8.0M
2022-02-08 6.16 6.32 6.15 6.31 10.2M
2022-02-07 6.11 6.18 6.03 6.16 9.7M
2022-01-28 5.95 6.05 5.88 6.01 8.0M
2022-01-27 6.06 6.10 5.93 5.95 9.7M
2022-01-26 5.95 6.09 5.95 6.06 9.0M
2022-01-25 6.35 6.36 5.94 5.95 20.0M
2022-01-24 6.35 6.41 6.21 6.35 7.1M
2022-01-21 6.52 6.57 6.31 6.33 11.9M
2022-01-20 6.80 6.84 6.53 6.54 15.9M
2022-01-19 6.66 6.90 6.63 6.80 20.6M
2022-01-18 6.60 6.88 6.55 6.64 16.3M
2022-01-17 6.58 6.64 6.46 6.61 14.5M
2022-01-14 6.82 6.86 6.55 6.58 20.9M
2022-01-13 6.97 7.01 6.83 6.85 14.7M
2022-01-12 6.85 7.04 6.81 7.02 21.1M
2022-01-11 6.90 7.10 6.82 6.85 22.8M
2022-01-10 6.65 6.89 6.65 6.84 15.3M
2022-01-07 6.82 6.93 6.61 6.64 20.4M
2022-01-06 6.74 6.94 6.74 6.81 17.9M
2022-01-05 6.96 7.01 6.71 6.80 22.6M
2022-01-04 6.74 7.10 6.71 7.01 31.1M