AECC Aero Science and Technology Co Ltd (600391)

600391
🏛️ China →
27.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.57 19.16 18.50 19.12 4.3M
2023-12-28 18.20 18.71 18.10 18.64 4.5M
2023-12-27 17.95 18.24 17.95 18.21 2.3M
2023-12-26 18.34 18.36 17.86 18.04 4.1M
2023-12-25 18.07 18.72 17.95 18.36 4.8M
2023-12-22 17.67 18.45 17.62 18.16 6.7M
2023-12-21 17.60 17.85 17.32 17.67 4.2M
2023-12-20 18.43 18.47 17.65 17.65 7.0M
2023-12-19 18.29 18.48 18.18 18.40 1.9M
2023-12-18 18.76 18.82 18.30 18.30 4.2M
2023-12-15 19.08 19.09 18.82 18.83 2.4M
2023-12-14 19.20 19.26 18.97 18.98 2.3M
2023-12-13 19.24 19.44 19.10 19.10 3.1M
2023-12-12 19.00 19.40 18.92 19.22 4.0M
2023-12-11 18.55 19.05 18.46 19.02 4.7M
2023-12-08 18.90 18.99 18.47 18.53 4.8M
2023-12-07 19.08 19.08 18.80 18.90 3.1M
2023-12-06 18.90 19.23 18.90 19.04 2.8M
2023-12-05 19.49 19.56 18.96 18.98 4.2M
2023-12-04 19.26 19.82 19.26 19.56 4.6M
2023-12-01 19.08 19.29 19.01 19.26 2.8M
2023-11-30 19.28 19.41 19.02 19.16 2.7M
2023-11-29 19.33 19.55 19.30 19.37 2.2M
2023-11-28 19.47 19.56 19.33 19.46 2.4M
2023-11-27 19.18 19.55 19.18 19.45 3.5M
2023-11-24 19.66 19.68 19.15 19.27 4.2M
2023-11-23 19.51 19.74 19.41 19.70 2.7M
2023-11-22 19.70 19.78 19.50 19.50 2.8M
2023-11-21 19.90 20.05 19.68 19.72 3.5M
2023-11-20 19.61 20.01 19.56 20.01 4.7M
2023-11-17 19.47 19.63 19.42 19.62 2.8M
2023-11-16 19.78 19.93 19.57 19.58 3.5M
2023-11-15 20.02 20.06 19.65 19.78 4.8M
2023-11-14 19.98 20.11 19.76 19.90 6.0M
2023-11-13 19.50 20.02 19.36 20.01 8.2M
2023-11-10 19.20 19.67 19.12 19.54 8.0M
2023-11-09 19.51 19.62 19.26 19.35 8.6M
2023-11-08 19.29 20.54 19.19 19.74 12.7M
2023-11-07 19.38 19.39 19.13 19.27 3.8M
2023-11-06 19.34 19.37 19.09 19.37 5.6M
2023-11-03 18.81 19.34 18.74 19.21 4.4M
2023-11-02 19.25 19.30 18.77 18.80 4.0M
2023-11-01 19.11 19.33 18.97 19.18 4.4M
2023-10-31 19.18 19.44 18.92 19.03 6.1M
2023-10-30 18.83 19.07 18.70 18.95 4.9M
2023-10-27 18.78 18.93 18.56 18.87 4.1M
2023-10-26 18.40 18.85 18.16 18.77 5.4M
2023-10-25 18.22 18.65 18.22 18.46 3.6M
2023-10-24 18.10 18.37 17.93 18.19 4.2M
2023-10-23 18.20 18.50 17.90 18.07 5.2M
2023-10-20 18.38 18.67 18.14 18.21 4.1M
2023-10-19 18.60 19.00 18.50 18.54 4.4M
2023-10-18 19.03 19.03 18.67 18.69 3.8M
2023-10-17 18.96 19.19 18.78 19.11 4.0M
2023-10-16 19.16 19.29 18.87 18.93 4.4M
2023-10-13 19.60 19.61 18.90 19.14 6.7M
2023-10-12 19.90 19.94 19.51 19.72 4.0M
2023-10-11 19.91 20.09 19.63 19.74 4.3M
2023-10-10 20.15 20.27 19.91 19.93 3.6M
2023-10-09 19.98 20.33 19.91 20.14 3.4M
2023-09-28 19.78 20.02 19.70 19.98 3.1M
2023-09-27 19.69 19.90 19.64 19.68 2.9M
2023-09-26 19.82 19.82 19.58 19.73 2.3M
2023-09-25 20.26 20.26 19.46 19.76 6.9M
2023-09-22 20.01 20.29 19.95 20.28 4.2M
2023-09-21 20.22 20.55 20.02 20.12 3.9M
2023-09-20 20.40 20.60 20.20 20.22 3.6M
2023-09-19 20.92 20.92 20.40 20.47 2.9M
2023-09-18 21.00 21.06 20.73 20.85 3.1M
2023-09-15 21.13 21.19 20.80 21.11 3.0M
2023-09-14 21.32 21.36 20.98 21.11 2.3M
2023-09-13 21.63 21.63 21.08 21.21 3.8M
2023-09-12 21.81 21.81 21.55 21.65 2.7M
2023-09-11 21.90 21.91 21.64 21.81 3.7M
2023-09-08 21.60 21.95 21.44 21.89 4.6M
2023-09-07 21.80 21.90 21.52 21.52 3.3M
2023-09-06 21.50 21.88 21.28 21.84 3.8M
2023-09-05 21.62 21.68 21.45 21.58 2.7M
2023-09-04 21.18 21.56 21.13 21.55 3.6M
2023-09-01 21.26 21.36 20.99 21.10 2.6M
2023-08-31 21.44 21.58 21.10 21.16 3.3M
2023-08-30 21.22 21.75 21.22 21.48 4.4M
2023-08-29 20.46 21.25 20.46 21.14 4.1M
2023-08-28 21.50 21.61 20.43 20.54 4.8M
2023-08-25 20.75 20.94 20.19 20.31 4.4M
2023-08-24 20.89 21.17 20.42 20.84 3.6M
2023-08-23 21.50 21.51 20.85 20.89 3.9M
2023-08-22 21.23 21.62 21.13 21.56 4.7M
2023-08-21 21.75 22.10 21.19 21.22 4.6M
2023-08-18 21.97 22.28 21.63 21.65 5.7M
2023-08-17 20.88 22.18 20.77 22.05 9.1M
2023-08-16 21.15 21.42 20.96 20.96 3.1M
2023-08-15 21.40 21.52 20.93 21.22 3.4M
2023-08-14 21.28 21.45 21.10 21.42 3.6M
2023-08-11 21.65 21.95 21.46 21.46 3.7M
2023-08-10 21.60 21.80 21.52 21.70 2.5M
2023-08-09 21.79 21.80 21.51 21.56 2.8M
2023-08-08 21.75 21.94 21.47 21.93 3.7M
2023-08-07 21.85 21.99 21.72 21.81 2.3M
2023-08-04 21.77 22.02 21.72 21.91 4.1M
2023-08-03 21.71 21.95 21.71 21.84 3.2M
2023-08-02 22.31 22.35 21.63 21.82 9.3M
2023-08-01 22.76 22.94 22.21 22.47 7.0M
2023-07-31 22.76 22.99 22.66 22.88 5.8M
2023-07-28 22.46 22.82 22.17 22.78 6.8M
2023-07-27 22.72 23.39 22.50 22.67 9.5M
2023-07-26 22.84 22.84 22.31 22.58 6.8M
2023-07-25 22.61 23.01 22.51 22.94 6.8M
2023-07-24 22.35 22.76 22.14 22.44 3.8M
2023-07-21 22.35 22.59 22.25 22.36 3.5M
2023-07-20 22.84 22.94 22.32 22.33 4.9M
2023-07-19 22.71 22.97 22.57 22.83 3.8M
2023-07-18 22.77 23.10 22.63 22.88 4.5M
2023-07-17 22.95 23.23 22.69 22.92 4.0M
2023-07-14 23.13 23.27 22.91 23.00 5.2M
2023-07-13 22.97 23.20 22.80 23.12 5.8M
2023-07-12 23.18 23.21 22.65 22.68 6.3M
2023-07-11 23.10 23.28 22.87 23.20 6.1M
2023-07-10 23.02 23.40 22.90 23.06 5.2M
2023-07-07 23.38 23.40 23.00 23.12 5.9M
2023-07-06 23.68 23.78 23.32 23.45 7.6M
2023-07-05 24.04 24.19 23.68 23.71 9.9M
2023-07-04 24.06 24.38 23.90 24.24 11.3M
2023-07-03 24.08 24.46 24.00 24.18 11.5M
2023-06-30 24.22 24.57 23.89 24.11 13.3M
2023-06-29 23.83 24.30 23.69 24.08 12.4M
2023-06-28 23.89 24.10 23.08 23.83 16.0M
2023-06-27 23.84 24.39 23.63 24.06 17.8M
2023-06-26 24.22 24.70 23.56 23.75 21.4M
2023-06-21 23.98 25.20 23.71 24.47 45.0M
2023-06-20 21.50 23.68 21.48 23.68 23.4M
2023-06-19 21.02 21.76 21.02 21.53 8.5M
2023-06-16 21.00 21.35 20.95 21.15 6.7M
2023-06-15 20.77 21.00 20.61 20.92 4.5M
2023-06-14 20.87 20.94 20.72 20.77 3.7M
2023-06-13 20.99 21.25 20.70 20.91 3.8M
2023-06-12 21.30 21.46 21.00 21.03 5.0M
2023-06-09 20.60 21.50 20.40 21.26 9.1M
2023-06-08 20.79 20.83 20.37 20.60 5.1M
2023-06-07 20.75 20.98 20.57 20.90 5.9M
2023-06-06 21.46 21.55 20.74 20.80 10.2M
2023-06-05 21.82 22.02 21.49 21.50 6.5M
2023-06-02 22.23 22.38 21.82 21.92 7.2M
2023-06-01 22.33 22.46 22.00 22.31 7.5M
2023-05-31 21.88 22.88 21.72 22.48 13.1M
2023-05-30 22.15 22.20 21.61 21.98 6.9M
2023-05-29 22.80 23.18 21.90 22.04 13.2M
2023-05-26 22.07 22.30 21.74 22.23 7.9M
2023-05-25 21.10 22.47 21.03 22.00 11.4M
2023-05-24 21.31 21.67 21.08 21.15 6.5M
2023-05-23 22.10 22.18 21.30 21.61 9.1M
2023-05-22 22.24 22.59 21.97 22.12 6.2M
2023-05-19 22.40 22.60 21.98 22.28 7.2M
2023-05-18 22.30 22.55 22.11 22.35 10.5M
2023-05-17 21.10 22.60 21.03 22.35 14.9M
2023-05-16 21.03 21.88 20.87 21.29 11.8M
2023-05-15 20.17 21.08 19.82 21.04 9.1M
2023-05-12 21.16 21.22 20.20 20.23 8.6M
2023-05-11 21.68 21.75 21.00 21.23 6.1M
2023-05-10 21.81 22.00 21.43 21.51 9.9M
2023-05-09 22.08 23.18 22.03 22.06 23.5M
2023-05-08 20.47 22.35 20.40 22.08 16.7M
2023-05-05 20.92 20.98 20.20 20.45 5.8M
2023-05-04 20.87 21.30 20.77 20.92 6.5M
2023-04-28 20.85 21.25 20.62 21.11 7.4M
2023-04-27 20.42 21.08 20.28 20.80 7.6M
2023-04-26 19.80 20.80 19.70 20.44 6.7M
2023-04-25 20.25 20.50 19.54 19.78 5.5M
2023-04-24 20.55 20.61 19.98 20.23 5.7M
2023-04-21 20.45 21.10 20.28 20.53 8.1M
2023-04-20 20.65 20.76 20.30 20.45 4.5M
2023-04-19 20.95 21.04 20.63 20.67 4.0M
2023-04-18 21.10 21.10 20.65 20.87 4.7M
2023-04-17 21.03 21.21 20.85 21.10 5.3M
2023-04-14 20.80 21.05 20.68 21.02 5.4M
2023-04-13 21.21 21.22 20.74 20.75 6.4M
2023-04-12 21.38 21.56 20.98 21.17 7.3M
2023-04-11 21.15 21.46 21.11 21.38 6.7M
2023-04-10 21.78 21.95 21.16 21.16 10.5M
2023-04-07 21.91 22.08 21.55 21.66 9.1M
2023-04-06 21.58 21.87 21.40 21.87 10.9M
2023-04-04 21.75 21.78 21.38 21.59 10.6M
2023-04-03 21.70 21.97 21.35 21.89 12.3M
2023-03-31 21.70 21.75 21.33 21.68 6.7M
2023-03-30 21.58 21.80 21.33 21.68 8.7M
2023-03-29 21.87 21.87 21.28 21.45 7.2M
2023-03-28 22.08 22.38 21.75 21.87 9.5M
2023-03-27 22.30 22.50 21.71 21.92 10.3M
2023-03-24 22.75 22.88 22.28 22.38 11.3M
2023-03-23 22.71 23.05 22.30 22.64 19.2M
2023-03-22 22.25 23.68 21.83 22.72 34.0M
2023-03-21 21.39 22.32 21.39 22.32 10.8M
2023-03-20 20.39 20.70 20.13 20.29 4.5M
2023-03-17 20.11 20.50 20.11 20.36 4.2M
2023-03-16 20.70 20.80 19.97 20.02 5.9M
2023-03-15 20.71 20.97 20.60 20.69 3.1M
2023-03-14 20.90 21.20 20.46 20.76 4.3M
2023-03-13 20.85 21.03 20.50 20.89 4.8M
2023-03-10 21.21 21.44 20.94 21.04 4.6M
2023-03-09 21.87 21.88 21.29 21.36 5.1M
2023-03-08 21.39 21.83 21.21 21.79 5.3M
2023-03-07 22.10 22.15 21.42 21.45 7.9M
2023-03-06 22.31 22.59 21.99 22.21 9.0M
2023-03-03 21.72 22.57 21.66 22.19 11.5M
2023-03-02 21.90 22.20 21.62 21.74 7.4M
2023-03-01 22.00 22.00 21.57 21.95 10.3M
2023-02-28 21.12 22.42 21.01 22.07 15.6M
2023-02-27 20.99 21.34 20.86 21.10 7.4M
2023-02-24 20.71 21.17 20.61 21.02 6.7M
2023-02-23 20.82 20.98 20.62 20.70 3.6M
2023-02-22 20.52 20.85 20.51 20.81 4.1M
2023-02-21 20.67 20.89 20.46 20.64 5.3M
2023-02-20 20.54 20.56 20.08 20.56 5.0M
2023-02-17 20.47 20.75 20.20 20.58 5.2M
2023-02-16 21.10 21.20 20.30 20.46 8.9M
2023-02-15 20.96 21.40 20.79 21.14 6.7M
2023-02-14 21.13 21.20 20.81 20.90 5.4M
2023-02-13 21.04 21.35 20.90 21.10 5.5M
2023-02-10 20.99 21.34 20.88 20.92 5.4M
2023-02-09 20.77 21.10 20.76 21.09 5.7M
2023-02-08 21.35 21.40 20.85 20.85 5.7M
2023-02-07 21.22 21.42 20.88 21.35 9.9M
2023-02-06 20.91 21.36 20.75 21.15 9.0M
2023-02-03 20.58 21.06 20.52 20.93 11.0M
2023-02-02 21.35 21.37 20.60 20.61 14.6M
2023-02-01 21.34 21.43 21.17 21.27 12.9M
2023-01-31 21.04 21.65 20.96 21.45 13.7M
2023-01-30 21.18 21.41 20.70 20.94 16.9M
2023-01-20 19.75 20.68 19.57 20.60 14.0M
2023-01-19 19.03 19.56 19.03 19.53 7.0M
2023-01-18 18.88 19.34 18.87 19.15 6.4M
2023-01-17 19.10 19.39 18.87 18.92 9.5M
2023-01-16 18.35 19.65 18.21 19.27 19.5M
2023-01-13 18.36 18.83 17.94 18.10 15.1M
2023-01-12 18.70 19.18 18.22 18.35 20.8M
2023-01-11 17.70 17.77 17.40 17.44 2.6M
2023-01-10 17.98 18.04 17.54 17.67 2.7M
2023-01-09 18.28 18.40 17.91 17.93 3.2M
2023-01-06 18.32 18.49 18.19 18.29 2.0M
2023-01-05 18.40 18.52 18.30 18.42 2.0M
2023-01-04 18.22 18.75 18.20 18.40 5.3M
2023-01-03 17.77 18.43 17.70 18.26 3.9M