Wuhan Xianglong Power (600769)

600769
🏛️ China →
13.50
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
2021-12-31 6.24 6.45 6.17 6.28 6.8M
2021-12-30 6.27 6.32 6.16 6.20 5.2M
2021-12-29 6.10 6.43 6.06 6.23 9.0M
2021-12-28 6.04 6.15 6.00 6.12 6.9M
2021-12-27 6.04 6.13 5.96 5.99 5.5M
2021-12-24 6.14 6.22 6.07 6.15 5.8M
2021-12-23 6.33 6.35 6.10 6.16 9.3M
2021-12-22 6.40 6.50 6.26 6.38 10.7M
2021-12-21 6.50 6.50 6.28 6.44 10.5M
2021-12-20 6.27 6.64 6.24 6.50 18.0M
2021-12-17 6.36 6.61 6.34 6.38 13.7M
2021-12-16 6.45 6.74 6.12 6.47 29.8M
2021-12-15 5.77 6.26 5.76 6.26 15.9M
2021-12-14 5.75 5.79 5.60 5.69 6.7M
2021-12-13 5.72 6.06 5.65 5.77 13.1M
2021-12-10 5.42 5.96 5.38 5.72 18.9M
2021-12-09 5.37 5.45 5.30 5.42 4.1M
2021-12-08 5.30 5.35 5.27 5.34 2.2M
2021-12-07 5.34 5.37 5.24 5.30 2.4M
2021-12-06 5.40 5.45 5.29 5.30 3.4M
2021-12-03 5.32 5.41 5.30 5.40 2.7M
2021-12-02 5.44 5.47 5.33 5.33 2.8M
2021-12-01 5.22 5.44 5.22 5.43 6.0M
2021-11-30 5.23 5.27 5.19 5.26 2.8M
2021-11-29 5.26 5.28 5.18 5.23 4.4M
2021-11-26 5.47 5.47 5.34 5.35 4.4M
2021-11-25 5.30 5.52 5.28 5.47 8.4M
2021-11-24 5.27 5.32 5.21 5.30 3.0M
2021-11-23 5.30 5.34 5.25 5.27 3.0M
2021-11-22 5.33 5.33 5.26 5.27 2.4M
2021-11-19 5.31 5.36 5.26 5.31 2.9M
2021-11-18 5.38 5.47 5.30 5.32 3.6M
2021-11-17 5.32 5.36 5.30 5.36 2.2M
2021-11-16 5.40 5.41 5.31 5.32 3.6M
2021-11-15 5.30 5.40 5.26 5.39 5.1M
2021-11-12 5.28 5.34 5.23 5.29 2.9M
2021-11-11 5.18 5.29 5.16 5.28 3.7M
2021-11-10 5.23 5.25 5.11 5.19 3.4M
2021-11-09 5.21 5.24 5.16 5.23 2.1M
2021-11-08 5.18 5.24 5.14 5.21 2.2M
2021-11-05 5.23 5.24 5.14 5.18 2.6M
2021-11-04 5.10 5.23 5.09 5.22 2.6M
2021-11-03 5.06 5.15 5.05 5.12 2.1M
2021-11-02 5.18 5.21 4.98 5.05 5.0M
2021-11-01 5.14 5.20 5.06 5.19 3.7M
2021-10-29 5.02 5.12 5.01 5.10 2.7M
2021-10-28 5.11 5.15 4.98 5.02 4.2M
2021-10-27 5.25 5.29 5.09 5.11 3.0M
2021-10-26 5.23 5.33 5.16 5.24 3.0M
2021-10-25 5.10 5.24 5.06 5.21 3.5M
2021-10-22 5.19 5.20 5.09 5.11 4.1M
2021-10-21 5.31 5.31 5.17 5.19 4.1M
2021-10-20 5.28 5.33 5.24 5.31 3.0M
2021-10-19 5.31 5.37 5.27 5.29 3.4M
2021-10-18 5.27 5.35 5.21 5.34 3.0M
2021-10-15 5.21 5.30 5.15 5.26 3.8M
2021-10-14 5.37 5.37 5.26 5.28 3.4M
2021-10-13 5.43 5.45 5.28 5.39 3.8M
2021-10-12 5.56 5.64 5.36 5.46 5.4M
2021-10-11 5.61 5.73 5.53 5.57 5.0M
2021-10-08 5.66 5.80 5.63 5.69 5.1M
2021-09-30 5.43 5.63 5.35 5.63 5.8M
2021-09-29 5.64 5.75 5.41 5.42 5.3M
2021-09-28 5.50 5.69 5.47 5.68 5.1M
2021-09-27 5.65 5.78 5.35 5.50 9.0M
2021-09-24 5.89 5.92 5.63 5.63 7.1M
2021-09-23 5.98 6.12 5.80 5.89 10.1M
2021-09-22 5.85 6.08 5.80 5.99 7.5M
2021-09-17 6.10 6.19 5.81 5.92 13.4M
2021-09-16 6.25 6.50 6.17 6.21 7.7M
2021-09-15 6.22 6.33 6.20 6.23 4.4M
2021-09-14 6.42 6.42 6.22 6.24 7.5M
2021-09-13 6.49 6.53 6.32 6.39 10.0M
2021-09-10 6.69 6.78 6.57 6.65 9.8M
2021-09-09 6.75 6.82 6.56 6.63 12.7M
2021-09-08 6.50 6.94 6.41 6.87 19.3M
2021-09-07 6.28 6.50 6.21 6.48 12.7M
2021-09-06 6.27 6.47 6.17 6.25 8.7M
2021-09-03 6.31 6.49 6.19 6.23 10.7M
2021-09-02 6.00 6.33 6.00 6.31 11.8M
2021-09-01 6.12 6.32 6.08 6.09 9.5M
2021-08-31 6.35 6.37 6.11 6.16 9.5M
2021-08-30 6.14 6.48 6.03 6.38 14.6M
2021-08-27 6.26 6.29 6.01 6.07 9.0M
2021-08-26 6.04 6.34 6.00 6.26 10.8M
2021-08-25 6.01 6.09 5.96 6.05 4.8M
2021-08-24 6.10 6.10 5.98 6.02 4.8M
2021-08-23 6.08 6.20 6.03 6.10 6.0M
2021-08-20 6.19 6.24 5.96 6.08 7.5M
2021-08-19 6.36 6.38 6.12 6.19 6.6M
2021-08-18 6.06 6.46 6.00 6.37 11.9M
2021-08-17 6.21 6.32 5.96 6.05 8.3M
2021-08-16 6.22 6.34 6.18 6.21 6.8M
2021-08-13 6.50 6.50 6.23 6.25 9.2M
2021-08-12 6.18 6.56 6.17 6.51 14.0M
2021-08-11 6.17 6.32 6.15 6.21 9.1M
2021-08-10 6.05 6.33 6.00 6.20 10.5M
2021-08-09 6.09 6.17 6.01 6.03 6.6M
2021-08-06 6.23 6.26 6.05 6.09 7.2M
2021-08-05 6.08 6.32 6.02 6.22 11.8M
2021-08-04 6.00 6.14 5.98 6.09 11.5M
2021-08-03 5.98 6.23 5.96 6.04 14.7M
2021-08-02 6.12 6.35 5.90 6.05 22.5M
2021-07-30 5.47 6.02 5.41 6.02 21.3M
2021-07-29 5.22 5.56 5.22 5.47 8.7M
2021-07-28 5.28 5.35 5.03 5.27 6.4M
2021-07-27 5.46 5.53 5.23 5.25 6.1M
2021-07-26 5.47 5.55 5.31 5.45 7.6M
2021-07-23 5.61 5.66 5.43 5.45 9.3M
2021-07-22 5.70 5.78 5.60 5.61 8.4M
2021-07-21 5.68 5.89 5.64 5.74 9.9M
2021-07-20 5.72 5.75 5.53 5.68 12.0M
2021-07-19 5.97 5.97 5.70 5.76 10.4M
2021-07-16 6.09 6.15 5.91 5.93 10.3M
2021-07-15 5.97 6.27 5.82 6.09 13.7M
2021-07-14 6.20 6.40 5.92 5.92 15.8M
2021-07-13 6.06 6.25 5.99 6.20 18.1M
2021-07-12 6.28 6.28 6.08 6.11 15.1M
2021-07-09 6.29 6.44 6.16 6.23 18.1M
2021-07-08 6.61 6.62 6.25 6.29 29.3M
2021-07-07 5.82 6.49 5.79 6.49 22.6M
2021-07-06 6.18 6.23 5.72 5.90 30.5M
2021-07-05 6.39 6.88 6.27 6.27 41.9M
2021-07-02 5.74 6.25 5.67 6.25 19.0M
2021-07-01 5.43 5.78 5.36 5.68 22.8M
2021-06-30 5.36 5.48 5.33 5.43 9.1M
2021-06-29 5.31 5.42 5.29 5.36 8.3M
2021-06-28 5.27 5.42 5.24 5.35 11.4M
2021-06-25 5.20 5.25 5.17 5.24 5.1M
2021-06-24 5.22 5.28 5.17 5.24 6.1M
2021-06-23 5.24 5.27 5.18 5.19 6.1M
2021-06-22 5.30 5.33 5.22 5.24 6.8M
2021-06-21 5.35 5.40 5.25 5.30 8.3M
2021-06-18 5.12 5.55 5.07 5.27 11.8M
2021-06-17 5.14 5.18 5.08 5.10 4.7M
2021-06-16 5.10 5.18 5.09 5.15 4.4M
2021-06-15 5.26 5.28 5.10 5.12 7.5M
2021-06-11 5.31 5.37 5.26 5.28 7.4M
2021-06-10 5.24 5.31 5.18 5.31 7.9M
2021-06-09 5.22 5.32 5.18 5.25 6.5M
2021-06-08 5.21 5.26 5.18 5.20 5.4M
2021-06-07 5.28 5.35 5.14 5.18 10.2M
2021-06-04 5.37 5.38 5.30 5.30 9.3M
2021-06-03 5.46 5.52 5.39 5.40 11.0M
2021-06-02 5.41 5.65 5.36 5.50 18.4M
2021-06-01 5.46 5.50 5.36 5.41 10.3M
2021-05-31 5.33 5.52 5.29 5.48 12.9M
2021-05-28 5.48 5.60 5.36 5.38 15.5M
2021-05-27 5.41 5.78 5.36 5.55 23.1M
2021-05-26 5.38 5.48 5.27 5.46 18.1M
2021-05-25 5.33 5.44 5.26 5.39 18.5M
2021-05-24 5.46 5.65 5.39 5.45 28.9M
2021-05-21 5.19 5.42 5.15 5.31 22.6M
2021-05-20 5.22 5.46 5.15 5.25 23.6M
2021-05-19 5.14 5.33 5.08 5.25 14.3M
2021-05-18 5.01 5.15 4.96 5.14 10.4M
2021-05-17 5.16 5.18 5.04 5.05 14.7M
2021-05-14 5.22 5.28 5.16 5.25 14.8M
2021-05-13 5.17 5.34 5.14 5.23 16.0M
2021-05-12 5.20 5.29 5.09 5.22 18.7M
2021-05-11 5.18 5.49 5.14 5.27 28.8M
2021-05-10 5.11 5.21 5.05 5.18 14.6M
2021-05-07 5.15 5.19 5.04 5.08 15.6M
2021-05-06 5.04 5.15 5.02 5.12 14.5M
2021-04-30 5.23 5.25 5.03 5.04 19.4M
2021-04-29 5.20 5.33 5.11 5.22 30.8M
2021-04-28 5.65 5.65 5.16 5.30 46.7M
2021-04-27 6.18 6.18 5.71 5.71 43.8M
2021-04-26 7.10 7.24 6.34 6.34 23.0M
2021-04-23 7.75 7.87 6.85 7.04 52.2M
2021-04-22 6.90 7.56 6.90 7.56 64.7M
2021-04-21 6.87 7.10 6.87 6.87 10.5M
2021-04-20 7.63 7.80 7.63 7.63 30.8M
2021-04-19 8.10 8.48 7.30 8.48 74.6M
2021-04-16 7.29 7.71 7.08 7.71 60.3M
2021-04-15 6.30 7.01 6.01 7.01 54.1M
2021-04-14 5.73 6.37 5.73 6.37 20.0M
2021-04-13 6.00 6.81 5.57 5.79 41.1M
2021-04-12 5.85 6.19 5.75 6.19 17.1M
2021-04-09 5.00 5.63 4.87 5.63 16.7M
2021-04-08 4.79 5.26 4.68 5.12 17.4M
2021-04-07 4.76 4.81 4.68 4.78 6.3M
2021-04-06 4.78 4.93 4.67 4.76 8.4M
2021-04-02 5.05 5.17 4.78 4.80 15.3M
2021-04-01 5.55 5.55 5.04 5.20 27.3M
2021-03-31 5.52 5.52 5.52 5.52 4.1M
2021-03-30 4.58 5.02 4.41 5.02 6.2M
2021-03-29 4.54 4.64 4.47 4.56 2.8M
2021-03-26 4.44 4.56 4.42 4.55 2.2M
2021-03-25 4.52 4.55 4.43 4.43 2.7M
2021-03-24 4.63 4.71 4.50 4.52 4.0M
2021-03-23 4.71 4.71 4.56 4.64 3.0M
2021-03-22 4.48 4.68 4.48 4.68 3.2M
2021-03-19 4.57 4.62 4.47 4.51 2.8M
2021-03-18 4.53 4.63 4.49 4.61 2.5M
2021-03-17 4.48 4.55 4.47 4.54 1.4M
2021-03-16 4.39 4.52 4.39 4.50 2.1M
2021-03-15 4.39 4.47 4.35 4.39 1.5M
2021-03-12 4.30 4.39 4.24 4.38 2.3M
2021-03-11 4.17 4.31 4.13 4.31 1.7M
2021-03-10 4.37 4.37 4.16 4.20 1.9M
2021-03-09 4.38 4.44 4.21 4.31 2.2M
2021-03-08 4.51 4.53 4.36 4.40 2.7M
2021-03-05 4.41 4.55 4.36 4.50 1.9M
2021-03-04 4.43 4.45 4.37 4.40 1.7M
2021-03-03 4.37 4.46 4.34 4.43 2.0M
2021-03-02 4.40 4.46 4.31 4.33 1.7M
2021-03-01 4.38 4.44 4.32 4.41 1.9M
2021-02-26 4.29 4.38 4.22 4.32 2.8M
2021-02-25 4.27 4.38 4.19 4.29 3.0M
2021-02-24 4.19 4.27 4.19 4.23 1.9M
2021-02-23 4.31 4.36 4.18 4.20 2.8M
2021-02-22 4.19 4.41 4.14 4.32 3.1M
2021-02-19 4.05 4.23 4.03 4.19 3.4M
2021-02-18 4.00 4.09 4.00 4.02 3.5M
2021-02-10 3.88 4.23 3.86 4.00 5.2M
2021-02-09 3.77 3.88 3.71 3.86 2.9M
2021-02-08 4.01 4.01 3.76 3.77 3.2M
2021-02-05 4.02 4.11 3.98 4.00 1.6M
2021-02-04 4.06 4.06 3.91 4.04 1.5M
2021-02-03 4.12 4.12 4.04 4.06 1.7M
2021-02-02 4.13 4.16 4.03 4.12 2.1M
2021-02-01 4.12 4.17 4.09 4.10 2.1M
2021-01-29 4.21 4.23 4.04 4.13 2.5M
2021-01-28 4.25 4.30 4.13 4.17 3.1M
2021-01-27 4.37 4.48 4.24 4.24 3.3M
2021-01-26 4.37 4.42 4.31 4.33 1.8M
2021-01-25 4.59 4.62 4.35 4.38 4.0M
2021-01-22 4.70 4.77 4.59 4.59 2.8M
2021-01-21 4.72 4.87 4.66 4.72 6.1M
2021-01-20 4.66 4.83 4.56 4.74 4.8M
2021-01-19 4.65 4.80 4.62 4.67 4.6M
2021-01-18 4.55 4.75 4.55 4.65 3.7M
2021-01-15 4.66 4.76 4.58 4.58 4.1M
2021-01-14 4.39 4.78 4.25 4.67 7.3M
2021-01-13 4.48 4.53 4.34 4.36 4.3M
2021-01-12 4.23 4.64 4.19 4.51 7.2M
2021-01-11 4.49 4.54 4.19 4.22 5.7M
2021-01-08 4.51 4.61 4.36 4.57 3.1M
2021-01-07 4.99 4.99 4.49 4.49 8.7M
2021-01-06 5.11 5.14 4.96 4.99 3.7M
2021-01-05 5.12 5.22 5.09 5.15 2.1M
2021-01-04 5.11 5.21 5.09 5.14 3.6M