Xj Goldwind A (002202)

002202
🏛️ China →
14.34
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
2023-12-29 7.91 8.00 7.87 8.00 25.5M
2023-12-28 7.60 7.94 7.60 7.93 39.1M
2023-12-27 7.73 7.74 7.53 7.63 19.8M
2023-12-26 7.61 7.72 7.60 7.68 21.8M
2023-12-25 7.58 7.65 7.55 7.62 15.5M
2023-12-22 7.54 7.69 7.40 7.59 32.1M
2023-12-21 7.45 7.59 7.39 7.55 28.1M
2023-12-20 7.62 7.64 7.48 7.48 25.2M
2023-12-19 7.66 7.71 7.55 7.60 24.3M
2023-12-18 7.84 7.84 7.66 7.69 22.7M
2023-12-15 7.91 8.00 7.83 7.84 22.1M
2023-12-14 7.98 8.05 7.91 7.92 16.2M
2023-12-13 8.16 8.18 7.97 7.97 28.6M
2023-12-12 8.27 8.27 8.16 8.19 15.7M
2023-12-11 8.30 8.31 8.12 8.28 20.5M
2023-12-08 8.28 8.43 8.25 8.34 25.0M
2023-12-07 8.34 8.36 8.17 8.23 18.5M
2023-12-06 8.37 8.44 8.28 8.32 20.2M
2023-12-05 8.49 8.51 8.36 8.37 18.2M
2023-12-04 8.53 8.57 8.49 8.50 14.6M
2023-12-01 8.69 8.71 8.47 8.53 26.9M
2023-11-30 8.74 8.80 8.68 8.70 13.9M
2023-11-29 8.88 8.91 8.75 8.77 10.4M
2023-11-28 8.82 8.88 8.75 8.86 11.9M
2023-11-27 8.86 8.90 8.73 8.81 13.6M
2023-11-24 8.97 8.98 8.88 8.90 13.6M
2023-11-23 8.96 9.00 8.92 9.00 11.1M
2023-11-22 9.02 9.06 8.96 8.96 13.5M
2023-11-21 9.06 9.12 9.02 9.04 12.6M
2023-11-20 9.05 9.09 9.00 9.08 9.4M
2023-11-17 9.04 9.08 9.00 9.05 10.3M
2023-11-16 9.17 9.18 9.04 9.05 13.6M
2023-11-15 9.14 9.18 9.08 9.15 14.4M
2023-11-14 9.06 9.14 9.03 9.07 10.8M
2023-11-13 9.02 9.09 8.99 9.06 9.9M
2023-11-10 9.08 9.09 8.98 9.02 10.8M
2023-11-09 9.02 9.17 9.01 9.09 15.0M
2023-11-08 9.04 9.08 8.98 9.05 14.9M
2023-11-07 9.09 9.09 9.01 9.06 12.1M
2023-11-06 8.90 9.10 8.88 9.09 23.2M
2023-11-03 8.78 8.91 8.78 8.85 13.6M
2023-11-02 8.86 8.91 8.78 8.79 12.1M
2023-11-01 8.88 8.93 8.76 8.89 19.1M
2023-10-31 8.91 8.91 8.77 8.79 14.2M
2023-10-30 8.80 8.91 8.76 8.90 20.6M
2023-10-27 8.70 8.84 8.36 8.79 29.3M
2023-10-26 8.78 8.82 8.63 8.80 15.7M
2023-10-25 8.72 8.94 8.72 8.82 21.8M
2023-10-24 8.62 8.70 8.42 8.67 26.8M
2023-10-23 8.95 8.97 8.55 8.62 25.1M
2023-10-20 8.89 9.07 8.84 8.97 19.8M
2023-10-19 9.03 9.06 8.89 8.90 17.3M
2023-10-18 9.17 9.20 9.05 9.06 11.5M
2023-10-17 9.22 9.30 9.18 9.19 13.2M
2023-10-16 9.23 9.32 9.16 9.19 11.6M
2023-10-13 9.26 9.28 9.16 9.23 12.0M
2023-10-12 9.22 9.37 9.20 9.33 19.6M
2023-10-11 9.24 9.28 9.17 9.20 11.0M
2023-10-10 9.30 9.30 9.19 9.22 11.2M
2023-10-09 9.20 9.32 9.14 9.28 15.7M
2023-09-28 9.23 9.31 9.20 9.23 13.7M
2023-09-27 9.12 9.34 9.10 9.25 21.5M
2023-09-26 9.16 9.23 9.08 9.14 10.3M
2023-09-25 9.18 9.20 9.09 9.15 11.7M
2023-09-22 8.99 9.19 8.97 9.18 16.3M
2023-09-21 9.13 9.17 9.00 9.02 15.9M
2023-09-20 9.18 9.22 9.14 9.15 10.1M
2023-09-19 9.23 9.30 9.18 9.20 11.5M
2023-09-18 9.22 9.35 9.16 9.27 11.0M
2023-09-15 9.32 9.37 9.25 9.26 14.0M
2023-09-14 9.39 9.43 9.26 9.31 16.0M
2023-09-13 9.50 9.52 9.36 9.42 12.1M
2023-09-12 9.50 9.55 9.47 9.51 9.7M
2023-09-11 9.43 9.54 9.39 9.52 16.4M
2023-09-08 9.40 9.45 9.36 9.43 7.2M
2023-09-07 9.58 9.58 9.40 9.40 14.8M
2023-09-06 9.51 9.61 9.46 9.59 16.7M
2023-09-05 9.58 9.65 9.49 9.51 16.9M
2023-09-04 9.48 9.59 9.41 9.58 23.5M
2023-09-01 9.50 9.54 9.39 9.44 13.7M
2023-08-31 9.55 9.55 9.46 9.50 11.7M
2023-08-30 9.54 9.64 9.52 9.54 14.7M
2023-08-29 9.43 9.59 9.38 9.54 23.8M
2023-08-28 9.80 9.83 9.33 9.43 32.9M
2023-08-25 9.42 9.44 9.22 9.28 22.4M
2023-08-24 9.74 9.80 9.45 9.46 32.9M
2023-08-23 9.99 9.99 9.72 9.73 25.4M
2023-08-22 10.34 10.36 9.83 10.01 49.4M
2023-08-21 10.61 10.66 10.41 10.42 14.4M
2023-08-18 10.75 10.76 10.61 10.61 8.6M
2023-08-17 10.72 10.85 10.52 10.82 14.7M
2023-08-16 10.82 10.84 10.74 10.77 8.0M
2023-08-15 10.92 10.93 10.76 10.82 8.2M
2023-08-14 10.85 10.96 10.73 10.91 11.3M
2023-08-11 11.10 11.10 10.88 10.88 10.5M
2023-08-10 11.05 11.16 11.03 11.12 9.3M
2023-08-09 11.13 11.13 10.99 11.03 10.5M
2023-08-08 11.12 11.17 11.02 11.13 9.7M
2023-08-07 11.18 11.21 11.12 11.15 9.1M
2023-08-04 11.25 11.32 11.18 11.19 12.1M
2023-08-03 11.13 11.22 11.09 11.21 11.8M
2023-08-02 11.20 11.22 11.12 11.16 9.5M
2023-08-01 11.19 11.23 11.14 11.19 13.4M
2023-07-31 11.12 11.24 11.11 11.20 19.7M
2023-07-28 10.93 11.10 10.86 11.07 18.5M
2023-07-27 10.90 11.06 10.90 10.95 14.4M
2023-07-26 10.94 10.98 10.90 10.94 9.7M
2023-07-25 10.85 10.94 10.85 10.93 15.8M
2023-07-24 10.74 10.84 10.74 10.82 6.9M
2023-07-21 10.81 10.85 10.73 10.80 8.8M
2023-07-20 10.88 10.97 10.81 10.81 8.9M
2023-07-19 10.93 10.97 10.83 10.91 8.0M
2023-07-18 10.87 10.98 10.81 10.93 19.3M
2023-07-17 10.85 10.89 10.76 10.83 9.6M
2023-07-14 10.88 10.91 10.81 10.85 9.7M
2023-07-13 10.88 10.93 10.84 10.92 14.6M
2023-07-12 10.83 10.88 10.76 10.78 10.4M
2023-07-11 10.72 10.83 10.70 10.83 11.3M
2023-07-10 10.66 10.80 10.66 10.74 10.0M
2023-07-07 10.71 10.74 10.58 10.64 9.4M
2023-07-06 10.64 10.79 10.64 10.73 13.1M
2023-07-05 10.70 10.75 10.63 10.64 8.1M
2023-07-04 10.78 10.80 10.67 10.74 10.3M
2023-07-03 10.68 10.82 10.67 10.77 13.8M
2023-06-30 10.62 10.71 10.58 10.62 11.3M
2023-06-29 10.47 10.67 10.45 10.64 16.1M
2023-06-28 10.45 10.50 10.34 10.47 12.3M
2023-06-27 10.36 10.50 10.30 10.43 13.5M
2023-06-26 10.11 10.51 10.00 10.37 32.6M
2023-06-21 10.77 10.83 10.68 10.70 11.6M
2023-06-20 10.83 10.84 10.73 10.78 9.1M
2023-06-19 10.83 10.86 10.77 10.84 12.7M
2023-06-16 10.85 10.89 10.75 10.82 18.9M
2023-06-15 10.62 10.85 10.60 10.85 23.1M
2023-06-14 10.69 10.69 10.59 10.61 11.7M
2023-06-13 10.67 10.71 10.61 10.66 9.0M
2023-06-12 10.72 10.72 10.61 10.66 10.9M
2023-06-09 10.65 10.74 10.61 10.73 15.3M
2023-06-08 10.59 10.66 10.54 10.63 10.9M
2023-06-07 10.72 10.74 10.52 10.58 18.7M
2023-06-06 10.91 10.91 10.67 10.71 19.8M
2023-06-05 10.99 11.01 10.90 10.94 11.6M
2023-06-02 10.90 11.10 10.86 10.99 18.5M
2023-06-01 10.85 10.96 10.81 10.85 15.0M
2023-05-31 10.85 10.90 10.80 10.88 15.3M
2023-05-30 10.91 10.97 10.74 10.86 14.7M
2023-05-29 11.00 11.03 10.88 10.90 13.2M
2023-05-26 11.11 11.13 10.86 11.00 13.5M
2023-05-25 10.88 11.17 10.88 11.10 20.8M
2023-05-24 11.10 11.14 10.91 10.92 17.2M
2023-05-23 11.24 11.25 11.10 11.11 12.8M
2023-05-22 11.13 11.28 11.11 11.22 13.7M
2023-05-19 11.21 11.22 11.09 11.15 13.1M
2023-05-18 11.25 11.30 11.15 11.22 17.5M
2023-05-17 11.29 11.37 11.22 11.28 17.3M
2023-05-16 11.27 11.48 11.23 11.28 40.9M
2023-05-15 11.09 11.28 11.08 11.25 21.8M
2023-05-12 11.18 11.20 11.05 11.10 16.0M
2023-05-11 11.24 11.26 11.13 11.19 16.8M
2023-05-10 10.99 11.29 10.96 11.20 31.7M
2023-05-09 11.12 11.17 11.00 11.02 19.2M
2023-05-08 10.83 11.19 10.83 11.11 32.6M
2023-05-05 10.97 10.97 10.72 10.83 19.6M
2023-05-04 10.88 10.98 10.80 10.97 17.3M
2023-04-28 10.94 11.04 10.93 10.96 16.1M
2023-04-27 10.84 11.03 10.75 10.99 22.4M
2023-04-26 10.53 10.88 10.51 10.77 21.4M
2023-04-25 10.82 10.89 10.45 10.60 29.5M
2023-04-24 10.87 10.92 10.79 10.82 15.9M
2023-04-21 11.14 11.15 10.88 10.90 24.5M
2023-04-20 11.27 11.28 11.05 11.07 20.6M
2023-04-19 11.30 11.30 11.17 11.25 21.1M
2023-04-18 11.37 11.44 11.28 11.31 25.0M
2023-04-17 11.20 11.41 11.20 11.37 30.1M
2023-04-14 11.22 11.31 11.17 11.25 20.6M
2023-04-13 11.16 11.39 11.16 11.24 43.4M
2023-04-12 11.11 11.16 11.05 11.08 15.4M
2023-04-11 10.98 11.10 10.93 11.10 17.6M
2023-04-10 11.02 11.08 11.00 11.02 13.9M
2023-04-07 10.97 11.05 10.97 11.02 10.8M
2023-04-06 11.02 11.02 10.93 11.01 15.2M
2023-04-04 11.10 11.12 10.98 11.03 18.9M
2023-04-03 11.04 11.13 10.96 11.08 20.8M
2023-03-31 10.98 11.10 10.96 11.04 18.5M
2023-03-30 11.10 11.15 10.91 11.15 17.4M
2023-03-29 11.10 11.20 11.06 11.08 12.3M
2023-03-28 11.28 11.32 11.10 11.12 18.4M
2023-03-27 11.16 11.30 11.08 11.27 27.0M
2023-03-24 11.06 11.16 11.03 11.14 17.5M
2023-03-23 11.01 11.06 10.98 11.05 13.5M
2023-03-22 11.06 11.10 10.98 11.05 15.8M
2023-03-21 10.97 11.03 10.90 11.03 15.2M
2023-03-20 10.94 11.04 10.85 10.93 16.0M
2023-03-17 11.06 11.07 10.94 10.94 17.2M
2023-03-16 11.05 11.08 10.91 10.94 16.2M
2023-03-15 10.95 11.14 10.94 11.12 18.8M
2023-03-14 10.99 11.00 10.77 10.90 20.2M
2023-03-13 11.09 11.17 10.91 11.00 25.0M
2023-03-10 11.31 11.32 11.10 11.11 30.7M
2023-03-09 11.47 11.51 11.34 11.38 15.3M
2023-03-08 11.42 11.54 11.37 11.46 14.7M
2023-03-07 11.69 11.69 11.44 11.46 24.5M
2023-03-06 11.68 11.75 11.58 11.72 26.0M
2023-03-03 11.73 11.75 11.58 11.66 21.0M
2023-03-02 11.47 11.85 11.45 11.62 41.8M
2023-03-01 11.34 11.52 11.27 11.48 23.8M
2023-02-28 11.37 11.43 11.23 11.36 24.4M
2023-02-27 11.39 11.45 11.29 11.36 11.6M
2023-02-24 11.54 11.56 11.36 11.43 15.5M
2023-02-23 11.56 11.60 11.50 11.54 12.2M
2023-02-22 11.52 11.67 11.49 11.54 20.4M
2023-02-21 11.37 11.63 11.36 11.58 27.1M
2023-02-20 11.21 11.42 11.12 11.39 23.6M
2023-02-17 11.35 11.42 11.21 11.25 23.7M
2023-02-16 11.64 11.66 11.24 11.38 34.4M
2023-02-15 11.66 11.71 11.56 11.63 18.9M
2023-02-14 11.70 11.73 11.62 11.67 18.5M
2023-02-13 11.70 11.74 11.61 11.69 19.0M
2023-02-10 11.64 11.75 11.60 11.68 21.6M
2023-02-09 11.49 11.69 11.44 11.64 25.6M
2023-02-08 11.58 11.62 11.48 11.49 15.1M
2023-02-07 11.54 11.63 11.51 11.58 16.4M
2023-02-06 11.53 11.61 11.49 11.54 15.3M
2023-02-03 11.66 11.66 11.41 11.56 27.6M
2023-02-02 11.80 11.82 11.66 11.68 23.9M
2023-02-01 11.72 11.79 11.65 11.77 30.3M
2023-01-31 11.60 11.75 11.57 11.72 27.2M
2023-01-30 11.68 11.72 11.56 11.60 36.4M
2023-01-20 11.35 11.53 11.35 11.51 31.3M
2023-01-19 11.22 11.34 11.16 11.33 18.5M
2023-01-18 11.19 11.27 11.19 11.25 12.1M
2023-01-17 11.20 11.27 11.13 11.19 15.9M
2023-01-16 11.09 11.38 11.09 11.16 39.1M
2023-01-13 11.21 11.26 11.05 11.11 19.4M
2023-01-12 11.16 11.33 11.13 11.21 16.3M
2023-01-11 11.22 11.28 11.12 11.15 16.2M
2023-01-10 11.29 11.31 11.17 11.21 14.5M
2023-01-09 11.32 11.42 11.25 11.30 21.7M
2023-01-06 11.20 11.36 11.16 11.28 25.7M
2023-01-05 11.17 11.25 11.14 11.19 16.6M
2023-01-04 11.24 11.29 11.12 11.17 19.4M
2023-01-03 11.01 11.34 11.01 11.29 30.8M