Xinlong Hold A (000955)

000955
🏛️ China →
5.26
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 4.91 4.93 4.87 4.92 6.2M
2021-12-30 4.90 4.94 4.87 4.89 5.4M
2021-12-29 4.80 4.94 4.76 4.90 9.1M
2021-12-28 4.78 4.84 4.72 4.82 5.0M
2021-12-27 4.79 4.83 4.75 4.78 4.3M
2021-12-24 5.05 5.05 4.76 4.78 10.0M
2021-12-23 4.93 5.06 4.90 4.96 11.0M
2021-12-22 4.93 4.99 4.90 4.91 6.3M
2021-12-21 4.84 5.01 4.80 4.95 10.0M
2021-12-20 4.88 4.91 4.81 4.83 5.1M
2021-12-17 4.84 4.90 4.79 4.85 6.5M
2021-12-16 4.89 4.92 4.81 4.84 7.5M
2021-12-15 4.97 5.11 4.86 4.89 13.3M
2021-12-14 4.76 4.89 4.75 4.85 10.8M
2021-12-13 4.72 4.82 4.70 4.75 6.8M
2021-12-10 4.73 4.79 4.70 4.72 6.0M
2021-12-09 4.71 4.76 4.70 4.73 4.4M
2021-12-08 4.75 4.79 4.71 4.74 5.3M
2021-12-07 4.74 4.77 4.67 4.76 6.3M
2021-12-06 4.75 4.82 4.69 4.73 8.3M
2021-12-03 4.81 4.83 4.73 4.76 7.9M
2021-12-02 4.90 4.97 4.79 4.81 10.7M
2021-12-01 4.88 4.96 4.78 4.90 12.8M
2021-11-30 5.00 5.06 4.84 4.92 20.4M
2021-11-29 4.91 5.26 4.90 5.08 26.8M
2021-11-26 5.15 5.28 4.90 4.92 40.3M
2021-11-25 4.57 5.03 4.53 5.03 39.1M
2021-11-24 4.62 4.62 4.53 4.57 6.8M
2021-11-23 4.41 4.78 4.40 4.63 18.8M
2021-11-22 4.37 4.43 4.33 4.42 5.6M
2021-11-19 4.34 4.39 4.32 4.38 3.1M
2021-11-18 4.43 4.43 4.32 4.33 4.0M
2021-11-17 4.40 4.44 4.38 4.43 2.5M
2021-11-16 4.44 4.48 4.40 4.42 3.9M
2021-11-15 4.38 4.44 4.30 4.42 5.3M
2021-11-12 4.39 4.41 4.34 4.36 2.7M
2021-11-11 4.37 4.45 4.36 4.39 3.0M
2021-11-10 4.35 4.38 4.30 4.37 2.4M
2021-11-09 4.33 4.37 4.31 4.34 2.2M
2021-11-08 4.36 4.39 4.31 4.34 2.3M
2021-11-05 4.28 4.42 4.27 4.35 4.6M
2021-11-04 4.26 4.29 4.23 4.29 2.5M
2021-11-03 4.19 4.28 4.17 4.27 2.3M
2021-11-02 4.26 4.32 4.15 4.19 3.4M
2021-11-01 4.26 4.32 4.25 4.27 2.0M
2021-10-29 4.16 4.26 4.12 4.24 2.7M
2021-10-28 4.26 4.26 4.11 4.17 3.2M
2021-10-27 4.35 4.36 4.22 4.23 3.7M
2021-10-26 4.39 4.42 4.34 4.34 2.8M
2021-10-25 4.41 4.42 4.36 4.39 2.9M
2021-10-22 4.38 4.43 4.38 4.41 2.2M
2021-10-21 4.47 4.49 4.40 4.41 3.1M
2021-10-20 4.45 4.55 4.40 4.50 3.7M
2021-10-19 4.46 4.48 4.43 4.46 2.4M
2021-10-18 4.50 4.50 4.44 4.46 2.9M
2021-10-15 4.55 4.55 4.47 4.50 3.8M
2021-10-14 4.58 4.59 4.49 4.55 3.7M
2021-10-13 4.55 4.57 4.46 4.54 2.9M
2021-10-12 4.60 4.62 4.50 4.55 4.0M
2021-10-11 4.64 4.68 4.58 4.63 3.8M
2021-10-08 4.49 4.63 4.48 4.62 6.0M
2021-09-30 4.36 4.48 4.36 4.47 2.8M
2021-09-29 4.44 4.48 4.37 4.38 4.5M
2021-09-28 4.45 4.50 4.43 4.46 3.5M
2021-09-27 4.55 4.58 4.38 4.45 6.1M
2021-09-24 4.72 4.73 4.54 4.55 6.8M
2021-09-23 4.68 4.74 4.67 4.70 3.7M
2021-09-22 4.61 4.71 4.59 4.67 4.7M
2021-09-17 4.72 4.74 4.62 4.65 6.3M
2021-09-16 4.84 4.88 4.70 4.71 7.7M
2021-09-15 4.81 4.87 4.73 4.80 6.6M
2021-09-14 5.00 5.06 4.79 4.80 16.8M
2021-09-13 4.68 5.16 4.66 4.99 29.0M
2021-09-10 4.76 4.81 4.66 4.70 9.4M
2021-09-09 4.78 4.85 4.76 4.77 8.1M
2021-09-08 4.71 4.83 4.68 4.76 10.3M
2021-09-07 4.69 4.74 4.67 4.70 7.4M
2021-09-06 4.64 4.72 4.61 4.68 7.6M
2021-09-03 4.52 4.71 4.50 4.64 15.6M
2021-09-02 4.48 4.52 4.43 4.49 5.9M
2021-09-01 4.49 4.56 4.43 4.48 8.5M
2021-08-31 4.37 4.57 4.30 4.53 13.3M
2021-08-30 4.33 4.45 4.33 4.37 4.9M
2021-08-27 4.43 4.43 4.34 4.36 5.8M
2021-08-26 4.47 4.48 4.42 4.44 5.2M
2021-08-25 4.47 4.50 4.43 4.49 4.3M
2021-08-24 4.48 4.49 4.45 4.47 4.9M
2021-08-23 4.43 4.52 4.43 4.48 5.8M
2021-08-20 4.53 4.54 4.40 4.44 6.8M
2021-08-19 4.55 4.60 4.53 4.55 3.2M
2021-08-18 4.59 4.60 4.52 4.57 4.9M
2021-08-17 4.76 4.77 4.55 4.58 10.3M
2021-08-16 4.85 4.85 4.74 4.76 9.0M
2021-08-13 4.68 4.93 4.67 4.87 17.4M
2021-08-12 4.79 4.79 4.68 4.71 7.0M
2021-08-11 4.80 4.83 4.69 4.75 8.0M
2021-08-10 4.71 4.88 4.65 4.83 12.6M
2021-08-09 4.68 4.74 4.66 4.70 5.5M
2021-08-06 4.75 4.75 4.63 4.67 7.0M
2021-08-05 4.93 4.93 4.69 4.76 12.4M
2021-08-04 5.03 5.03 4.89 4.91 11.3M
2021-08-03 4.98 5.06 4.93 5.04 14.0M
2021-08-02 5.01 5.17 4.90 4.96 17.7M
2021-07-30 4.93 5.10 4.82 4.98 22.2M
2021-07-29 4.93 5.11 4.75 5.10 32.9M
2021-07-28 4.41 4.85 4.21 4.85 17.2M
2021-07-27 4.46 4.57 4.41 4.41 5.7M
2021-07-26 4.61 4.61 4.42 4.48 7.7M
2021-07-23 4.77 4.77 4.58 4.61 9.9M
2021-07-22 4.80 4.81 4.75 4.77 4.6M
2021-07-21 4.77 4.85 4.76 4.81 4.9M
2021-07-20 4.77 4.80 4.73 4.77 4.1M
2021-07-19 4.95 4.96 4.74 4.78 8.8M
2021-07-16 4.99 5.03 4.95 4.96 5.5M
2021-07-15 5.10 5.12 4.94 5.00 9.3M
2021-07-14 5.27 5.27 5.14 5.17 6.7M
2021-07-13 5.13 5.28 5.10 5.27 11.5M
2021-07-12 5.06 5.15 5.02 5.08 8.6M
2021-07-09 5.05 5.06 4.93 5.00 7.4M
2021-07-08 5.12 5.15 5.05 5.07 5.6M
2021-07-07 5.09 5.14 5.07 5.13 5.4M
2021-07-06 5.19 5.19 5.05 5.12 7.9M
2021-07-05 5.17 5.24 5.13 5.18 4.6M
2021-07-02 5.38 5.38 5.11 5.17 10.8M
2021-07-01 5.32 5.42 5.28 5.37 6.7M
2021-06-30 5.44 5.45 5.31 5.32 9.8M
2021-06-29 5.55 5.55 5.43 5.45 8.1M
2021-06-28 5.57 5.59 5.53 5.56 5.3M
2021-06-25 5.57 5.59 5.52 5.58 5.6M
2021-06-24 5.60 5.60 5.55 5.56 5.0M
2021-06-23 5.65 5.65 5.55 5.60 8.3M
2021-06-22 5.72 5.74 5.64 5.67 7.4M
2021-06-21 5.68 5.72 5.65 5.70 5.8M
2021-06-18 5.54 5.69 5.51 5.67 7.6M
2021-06-17 5.60 5.66 5.54 5.56 6.7M
2021-06-16 5.66 5.71 5.59 5.61 7.3M
2021-06-15 5.73 5.75 5.66 5.66 8.6M
2021-06-11 5.68 5.77 5.65 5.73 13.1M
2021-06-10 5.55 5.72 5.54 5.68 11.7M
2021-06-09 5.61 5.61 5.53 5.55 6.5M
2021-06-08 5.57 5.64 5.54 5.62 7.8M
2021-06-07 5.57 5.60 5.52 5.57 7.1M
2021-06-04 5.65 5.65 5.59 5.60 5.6M
2021-06-03 5.68 5.70 5.64 5.64 5.9M
2021-06-02 5.73 5.75 5.66 5.68 7.5M
2021-06-01 5.81 5.84 5.73 5.77 8.7M
2021-05-31 5.73 5.78 5.71 5.75 5.8M
2021-05-28 5.76 5.82 5.70 5.78 10.2M
2021-05-27 5.71 5.79 5.69 5.74 6.6M
2021-05-26 5.70 5.74 5.61 5.74 10.7M
2021-05-25 5.55 5.79 5.52 5.70 12.4M
2021-05-24 5.51 5.55 5.50 5.54 3.6M
2021-05-21 5.50 5.56 5.50 5.52 4.0M
2021-05-20 5.66 5.66 5.51 5.53 8.9M
2021-05-19 5.62 5.71 5.61 5.65 5.0M
2021-05-18 5.66 5.66 5.60 5.62 5.6M
2021-05-17 5.73 5.74 5.64 5.65 7.9M
2021-05-14 5.75 5.76 5.70 5.75 7.0M
2021-05-13 5.72 5.81 5.66 5.72 7.6M
2021-05-12 5.70 5.74 5.63 5.73 6.6M
2021-05-11 5.82 5.82 5.63 5.72 8.1M
2021-05-10 5.68 5.85 5.68 5.80 9.7M
2021-05-07 5.67 5.73 5.60 5.68 7.1M
2021-05-06 5.77 5.77 5.62 5.67 8.5M
2021-04-30 5.78 5.87 5.72 5.79 6.3M
2021-04-29 5.93 5.96 5.80 5.81 9.4M
2021-04-28 5.91 6.08 5.79 5.98 12.3M
2021-04-27 5.99 6.01 5.77 5.93 12.1M
2021-04-26 5.90 6.04 5.86 5.94 10.4M
2021-04-23 6.10 6.15 5.90 5.92 18.9M
2021-04-22 6.27 6.32 6.15 6.17 17.5M
2021-04-21 6.17 6.47 6.15 6.35 23.1M
2021-04-20 6.50 6.55 6.22 6.23 28.3M
2021-04-19 6.70 6.75 6.47 6.52 37.5M
2021-04-16 6.25 6.86 6.13 6.65 38.5M
2021-04-15 6.18 6.47 6.10 6.28 19.7M
2021-04-14 6.09 6.33 6.09 6.23 15.9M
2021-04-13 6.42 6.42 6.16 6.20 26.7M
2021-04-12 6.48 6.88 6.36 6.58 46.5M
2021-04-09 6.10 6.46 6.06 6.31 35.1M
2021-04-08 6.04 6.14 6.01 6.05 14.3M
2021-04-07 6.01 6.15 5.94 6.12 16.4M
2021-04-06 5.75 6.15 5.73 6.02 20.8M
2021-04-02 5.74 5.79 5.66 5.75 9.6M
2021-04-01 5.66 5.76 5.62 5.72 10.9M
2021-03-31 5.62 5.80 5.57 5.66 16.9M
2021-03-30 5.81 5.84 5.57 5.63 22.4M
2021-03-29 6.08 6.08 5.94 5.94 8.9M
2021-03-26 5.99 6.06 5.93 6.05 9.5M
2021-03-25 5.93 6.03 5.92 5.94 7.4M
2021-03-24 5.99 6.01 5.87 5.91 8.4M
2021-03-23 6.11 6.13 5.99 6.02 6.4M
2021-03-22 6.05 6.10 6.01 6.10 6.7M
2021-03-19 6.02 6.10 5.91 6.06 7.4M
2021-03-18 6.08 6.16 5.99 6.03 7.6M
2021-03-17 6.02 6.10 5.98 6.10 6.3M
2021-03-16 5.95 6.04 5.92 6.02 6.8M
2021-03-15 5.90 5.99 5.83 5.94 6.2M
2021-03-12 5.99 6.01 5.89 5.90 6.1M
2021-03-11 5.91 6.01 5.87 5.97 6.1M
2021-03-10 6.11 6.12 5.90 5.90 8.6M
2021-03-09 6.40 6.43 5.74 6.08 12.9M
2021-03-08 6.51 6.59 6.37 6.38 10.7M
2021-03-05 6.45 6.56 6.28 6.55 12.7M
2021-03-04 6.67 6.78 6.60 6.63 12.4M
2021-03-03 6.48 6.72 6.48 6.66 13.5M
2021-03-02 6.65 6.68 6.43 6.46 9.8M
2021-03-01 6.49 6.63 6.49 6.62 10.1M
2021-02-26 6.38 6.52 6.16 6.46 8.0M
2021-02-25 6.53 6.56 6.38 6.40 9.5M
2021-02-24 6.50 6.59 6.46 6.51 9.8M
2021-02-23 6.67 6.67 6.43 6.49 14.5M
2021-02-22 6.70 6.88 6.66 6.68 14.2M
2021-02-19 6.53 6.71 6.43 6.67 12.5M
2021-02-18 6.38 6.60 6.36 6.48 11.9M
2021-02-10 6.38 6.41 6.30 6.32 8.5M
2021-02-09 6.26 6.41 6.25 6.35 8.4M
2021-02-08 6.37 6.41 6.23 6.26 7.5M
2021-02-05 6.27 6.53 6.27 6.36 10.4M
2021-02-04 6.68 6.68 6.21 6.35 13.0M
2021-02-03 6.88 6.89 6.67 6.69 11.8M
2021-02-02 7.00 7.05 6.88 6.92 11.3M
2021-02-01 6.98 7.32 6.90 7.06 18.4M
2021-01-29 7.12 7.13 6.62 6.82 15.5M
2021-01-28 7.18 7.33 7.04 7.06 12.4M
2021-01-27 7.29 7.42 7.15 7.34 13.2M
2021-01-26 7.60 7.60 7.10 7.20 17.3M
2021-01-25 7.70 7.72 7.51 7.62 18.8M
2021-01-22 7.40 7.83 7.37 7.69 35.6M
2021-01-21 7.09 7.74 7.08 7.62 37.1M
2021-01-20 7.16 7.16 7.00 7.04 11.1M
2021-01-19 7.15 7.29 7.02 7.19 15.2M
2021-01-18 7.10 7.31 7.10 7.16 12.1M
2021-01-15 7.00 7.19 6.97 7.10 11.7M
2021-01-14 7.21 7.27 6.90 6.99 17.1M
2021-01-13 7.54 7.59 7.30 7.30 18.2M
2021-01-12 7.63 7.78 7.53 7.59 19.1M
2021-01-11 7.47 7.84 7.35 7.74 27.1M
2021-01-08 7.36 7.67 7.20 7.50 20.5M
2021-01-07 7.85 7.88 7.36 7.52 33.1M
2021-01-06 7.75 8.22 7.73 8.02 40.4M
2021-01-05 7.87 8.06 7.70 7.73 26.8M
2021-01-04 7.92 8.12 7.79 7.95 32.2M