AECC Aviation Power Co Ltd (600893)

600893
🏛️ China →
39.60
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 36.95 37.56 36.76 37.38 13.2M
2023-12-28 36.50 37.26 36.35 36.84 15.1M
2023-12-27 36.19 36.55 35.88 36.36 10.3M
2023-12-26 36.18 36.66 35.19 36.30 19.5M
2023-12-25 34.80 36.33 34.79 36.19 20.2M
2023-12-22 33.27 35.23 33.16 34.81 21.2M
2023-12-21 32.73 33.26 32.41 33.24 7.9M
2023-12-20 33.96 34.06 32.87 32.89 8.0M
2023-12-19 34.00 34.21 33.72 33.96 5.3M
2023-12-18 34.50 34.60 33.88 33.95 7.4M
2023-12-15 35.00 35.29 34.60 34.61 6.8M
2023-12-14 35.66 35.80 35.08 35.20 6.4M
2023-12-13 35.69 36.20 35.57 35.57 6.1M
2023-12-12 35.64 36.34 35.52 35.80 6.4M
2023-12-11 34.90 35.91 34.63 35.82 11.1M
2023-12-08 35.06 35.21 34.56 34.80 10.6M
2023-12-07 35.40 35.52 34.85 35.05 7.7M
2023-12-06 35.31 35.86 35.30 35.44 7.7M
2023-12-05 36.53 36.53 35.38 35.42 9.0M
2023-12-04 36.31 36.80 36.22 36.44 8.2M
2023-12-01 35.71 36.31 35.71 36.19 6.5M
2023-11-30 36.10 36.38 35.63 35.96 7.2M
2023-11-29 36.15 36.56 35.88 36.14 8.6M
2023-11-28 36.20 36.40 35.95 36.17 4.3M
2023-11-27 36.27 36.46 35.98 36.20 7.0M
2023-11-24 36.81 36.88 36.17 36.27 5.9M
2023-11-23 36.82 37.07 36.63 36.81 5.2M
2023-11-22 37.30 37.44 36.93 36.94 4.4M
2023-11-21 37.59 37.68 37.21 37.29 5.8M
2023-11-20 37.15 37.69 37.02 37.53 6.1M
2023-11-17 37.18 37.34 36.85 37.17 7.3M
2023-11-16 37.30 37.84 37.22 37.25 8.0M
2023-11-15 37.65 37.76 37.07 37.37 8.3M
2023-11-14 37.28 37.75 37.10 37.59 13.5M
2023-11-13 36.18 37.40 35.89 37.31 18.0M
2023-11-10 35.81 36.21 35.68 36.11 6.3M
2023-11-09 35.91 36.07 35.67 36.00 6.1M
2023-11-08 35.83 36.68 35.75 35.98 10.6M
2023-11-07 35.61 35.94 35.43 35.83 8.6M
2023-11-06 35.30 35.88 35.19 35.69 11.7M
2023-11-03 34.70 35.22 34.66 35.17 6.5M
2023-11-02 35.07 35.26 34.62 34.66 7.4M
2023-11-01 35.39 35.45 35.00 35.02 7.8M
2023-10-31 35.23 35.49 35.10 35.35 6.7M
2023-10-30 35.15 35.50 35.03 35.24 9.3M
2023-10-27 35.25 35.66 34.95 35.43 7.8M
2023-10-26 34.87 35.31 34.63 35.28 5.9M
2023-10-25 34.56 35.25 34.50 35.02 9.5M
2023-10-24 34.30 34.55 33.82 34.37 7.9M
2023-10-23 34.27 34.74 33.94 34.25 9.9M
2023-10-20 34.36 34.67 34.07 34.28 10.2M
2023-10-19 35.05 35.39 34.42 34.49 10.8M
2023-10-18 35.72 35.87 35.15 35.19 6.6M
2023-10-17 35.75 35.95 35.28 35.90 7.1M
2023-10-16 36.16 36.33 35.70 35.82 7.7M
2023-10-13 36.80 36.80 35.89 36.10 9.4M
2023-10-12 36.55 36.95 36.55 36.92 7.3M
2023-10-11 37.21 37.21 36.23 36.46 12.1M
2023-10-10 37.24 37.56 36.94 37.14 6.1M
2023-10-09 37.21 37.47 36.73 37.23 9.5M
2023-09-28 36.74 37.20 36.50 37.15 8.7M
2023-09-27 36.49 36.98 36.47 36.58 5.5M
2023-09-26 36.70 36.78 36.45 36.51 4.7M
2023-09-25 37.09 37.31 36.66 36.72 7.3M
2023-09-22 36.42 37.30 36.40 37.14 9.8M
2023-09-21 36.78 37.26 36.50 36.51 10.2M
2023-09-20 37.51 37.67 36.70 36.71 11.9M
2023-09-19 37.97 38.10 37.53 37.59 7.9M
2023-09-18 38.26 38.42 37.93 38.00 6.5M
2023-09-15 38.60 38.67 38.18 38.34 6.6M
2023-09-14 38.50 38.76 38.35 38.51 5.5M
2023-09-13 38.81 38.92 38.16 38.53 8.0M
2023-09-12 39.07 39.09 38.52 38.94 7.6M
2023-09-11 39.76 39.80 38.90 39.05 13.3M
2023-09-08 39.40 40.13 39.36 39.76 9.8M
2023-09-07 39.79 39.96 39.39 39.40 8.4M
2023-09-06 39.57 40.15 39.20 39.93 10.1M
2023-09-05 39.60 39.84 39.41 39.57 6.0M
2023-09-04 39.14 39.85 39.14 39.63 9.1M
2023-09-01 39.32 39.35 38.78 38.91 7.0M
2023-08-31 39.32 39.50 38.97 39.24 8.2M
2023-08-30 38.81 39.45 38.81 39.26 13.3M
2023-08-29 37.80 39.20 37.80 38.80 11.2M
2023-08-28 39.99 40.09 37.67 37.80 13.8M
2023-08-25 38.25 38.85 37.52 37.75 8.9M
2023-08-24 38.26 38.88 37.83 38.42 7.1M
2023-08-23 39.30 39.51 38.22 38.24 9.6M
2023-08-22 38.75 39.77 38.60 39.50 10.1M
2023-08-21 39.68 39.84 38.62 38.70 7.0M
2023-08-18 39.60 40.19 39.40 39.55 9.6M
2023-08-17 38.02 39.98 37.75 39.81 21.3M
2023-08-16 38.79 38.87 38.03 38.08 7.9M
2023-08-15 39.40 39.62 38.62 38.80 8.8M
2023-08-14 38.91 39.55 38.91 39.53 7.0M
2023-08-11 39.90 39.99 39.13 39.18 7.8M
2023-08-10 40.18 40.54 39.79 39.91 7.7M
2023-08-09 39.90 40.19 39.82 40.18 8.1M
2023-08-08 39.92 40.15 39.40 40.02 8.7M
2023-08-07 40.00 40.04 39.70 39.93 7.8M
2023-08-04 40.13 40.44 39.80 40.00 7.4M
2023-08-03 39.83 40.00 39.72 39.89 8.6M
2023-08-02 40.42 40.70 39.79 39.85 12.3M
2023-08-01 40.48 40.99 40.45 40.60 10.6M
2023-07-31 40.56 40.94 40.18 40.44 13.7M
2023-07-28 40.12 40.71 39.72 40.56 10.9M
2023-07-27 40.63 41.06 40.20 40.27 8.8M
2023-07-26 40.53 40.66 40.31 40.45 5.3M
2023-07-25 40.55 40.65 40.11 40.58 8.0M
2023-07-24 40.34 40.81 40.03 40.27 7.4M
2023-07-21 40.48 40.71 40.10 40.34 7.0M
2023-07-20 41.50 41.79 40.41 40.58 9.6M
2023-07-19 41.32 41.61 41.15 41.48 5.5M
2023-07-18 41.18 41.75 41.05 41.46 5.5M
2023-07-17 41.35 41.76 41.09 41.26 5.2M
2023-07-14 41.76 41.96 41.45 41.50 7.6M
2023-07-13 41.52 41.86 41.52 41.77 6.4M
2023-07-12 42.43 42.46 41.41 41.52 8.7M
2023-07-11 42.08 42.48 41.97 42.39 6.9M
2023-07-10 42.00 42.39 41.62 42.05 8.9M
2023-07-07 42.38 42.49 41.73 41.78 11.3M
2023-07-06 42.60 42.85 42.05 42.27 10.6M
2023-07-05 42.88 43.00 42.39 42.56 10.6M
2023-07-04 42.75 43.14 42.57 42.91 16.4M
2023-07-03 42.66 43.40 42.26 42.84 24.9M
2023-06-30 41.15 42.88 41.15 42.26 28.3M
2023-06-29 41.27 41.75 41.08 41.12 16.6M
2023-06-28 40.86 41.72 40.50 41.34 16.3M
2023-06-27 40.44 41.22 40.20 40.83 12.6M
2023-06-26 40.51 40.94 40.20 40.40 10.6M
2023-06-21 41.00 41.26 40.41 40.52 14.4M
2023-06-20 40.15 41.30 39.95 41.18 21.6M
2023-06-19 40.78 41.11 39.98 40.10 15.7M
2023-06-16 39.85 41.12 39.75 40.79 19.9M
2023-06-15 39.30 40.00 39.10 39.90 10.8M
2023-06-14 39.50 39.65 39.20 39.23 6.2M
2023-06-13 39.39 39.57 39.11 39.48 7.5M
2023-06-12 40.00 40.00 39.33 39.41 9.0M
2023-06-09 39.55 40.31 39.03 40.19 12.6M
2023-06-08 39.40 39.77 39.19 39.53 6.7M
2023-06-07 39.56 39.66 39.06 39.58 9.4M
2023-06-06 39.92 40.06 39.45 39.66 8.9M
2023-06-05 41.09 41.10 39.82 39.92 12.6M
2023-06-02 40.34 41.17 40.23 40.84 12.6M
2023-06-01 39.61 40.79 39.54 40.35 10.1M
2023-05-31 39.72 40.45 39.69 39.75 8.8M
2023-05-30 39.93 40.35 39.05 39.68 14.2M
2023-05-29 40.81 41.38 40.13 40.30 9.8M
2023-05-26 40.99 41.32 39.99 40.43 14.0M
2023-05-25 40.20 41.15 39.81 40.89 13.1M
2023-05-24 41.10 41.10 40.20 40.20 10.9M
2023-05-23 41.82 41.86 41.10 41.10 7.1M
2023-05-22 41.90 42.08 41.60 41.80 6.3M
2023-05-19 41.88 42.33 41.53 42.05 9.7M
2023-05-18 42.50 42.50 41.70 41.90 10.4M
2023-05-17 42.07 42.93 41.92 42.57 12.4M
2023-05-16 42.50 42.51 41.95 42.11 6.2M
2023-05-15 41.10 42.56 41.01 42.50 13.1M
2023-05-12 42.27 42.38 40.90 41.25 19.3M
2023-05-11 42.69 42.73 42.13 42.25 8.1M
2023-05-10 43.00 43.20 42.41 42.61 12.8M
2023-05-09 43.18 44.65 42.95 43.14 23.9M
2023-05-08 42.18 43.25 42.18 43.10 16.6M
2023-05-05 42.97 42.97 41.99 42.16 11.4M
2023-05-04 43.62 43.68 42.55 42.88 14.9M
2023-04-28 44.23 44.23 43.46 43.76 10.9M
2023-04-27 43.03 44.18 43.02 44.06 15.8M
2023-04-26 42.00 43.88 41.81 43.18 15.5M
2023-04-25 43.07 43.77 42.02 42.30 14.9M
2023-04-24 43.75 44.03 42.20 43.20 17.5M
2023-04-21 43.06 44.99 42.98 43.67 31.3M
2023-04-20 42.80 43.43 42.10 43.07 16.0M
2023-04-19 43.20 43.28 42.59 42.80 10.9M
2023-04-18 43.45 43.58 42.87 43.39 10.5M
2023-04-17 43.10 43.48 42.89 43.45 8.7M
2023-04-14 43.03 43.13 42.70 43.09 7.1M
2023-04-13 43.01 43.50 42.70 43.05 8.0M
2023-04-12 43.22 43.36 42.80 42.97 8.2M
2023-04-11 43.76 43.76 43.09 43.20 8.1M
2023-04-10 43.99 44.51 43.63 43.70 12.1M
2023-04-07 43.66 44.04 43.50 43.69 9.7M
2023-04-06 42.88 43.86 42.50 43.74 15.7M
2023-04-04 43.54 43.54 42.60 42.90 16.5M
2023-04-03 43.16 43.72 42.90 43.65 15.7M
2023-03-31 43.40 43.40 42.80 43.15 14.0M
2023-03-30 43.48 43.79 43.04 43.55 10.0M
2023-03-29 44.20 44.28 43.20 43.50 15.5M
2023-03-28 44.80 45.18 44.16 44.30 12.3M
2023-03-27 45.53 45.89 44.81 44.88 11.5M
2023-03-24 45.55 45.91 44.94 45.76 12.5M
2023-03-23 44.80 45.65 44.48 45.62 18.3M
2023-03-22 46.46 46.50 44.85 45.03 22.7M
2023-03-21 45.53 47.13 45.50 46.46 22.7M
2023-03-20 44.99 45.19 44.34 44.58 7.6M
2023-03-17 44.80 45.48 44.70 44.98 8.5M
2023-03-16 45.38 45.65 44.35 44.72 13.1M
2023-03-15 46.02 46.38 45.55 45.66 10.3M
2023-03-14 46.20 46.30 45.31 46.02 11.6M
2023-03-13 45.29 46.29 45.28 46.29 9.2M
2023-03-10 45.99 46.30 45.32 45.33 11.9M
2023-03-09 46.52 46.59 45.79 46.09 12.1M
2023-03-08 46.05 47.07 46.03 46.54 10.9M
2023-03-07 47.03 47.16 46.12 46.31 24.0M
2023-03-06 47.84 48.28 46.85 47.32 23.4M
2023-03-03 46.63 47.80 46.26 47.39 23.4M
2023-03-02 46.22 47.17 46.18 46.66 22.9M
2023-03-01 45.90 46.20 45.70 46.18 10.1M
2023-02-28 45.32 46.29 45.32 45.90 12.3M
2023-02-27 45.88 46.31 45.25 45.51 17.0M
2023-02-24 45.66 46.88 45.65 45.94 23.6M
2023-02-23 45.68 45.80 45.28 45.56 9.5M
2023-02-22 45.22 45.86 45.22 45.74 15.4M
2023-02-21 44.99 45.97 44.89 45.52 17.0M
2023-02-20 44.36 45.00 43.93 45.00 14.3M
2023-02-17 44.60 44.95 44.10 44.36 11.6M
2023-02-16 45.40 45.68 44.25 44.60 20.9M
2023-02-15 44.97 45.56 44.53 45.54 15.1M
2023-02-14 45.39 45.39 44.79 44.96 7.6M
2023-02-13 45.15 45.71 45.00 45.19 12.9M
2023-02-10 45.20 45.66 44.98 45.00 11.1M
2023-02-09 44.51 45.62 44.50 45.31 14.0M
2023-02-08 45.44 45.44 44.41 44.67 16.7M
2023-02-07 45.97 46.01 45.15 45.44 14.7M
2023-02-06 46.56 46.66 45.64 45.87 20.9M
2023-02-03 45.04 46.88 44.69 46.76 37.6M
2023-02-02 46.19 46.25 44.91 45.28 22.4M
2023-02-01 45.39 46.00 44.84 45.96 20.7M
2023-01-31 45.00 45.74 44.89 45.35 18.0M
2023-01-30 44.20 45.97 44.00 45.29 30.1M
2023-01-20 43.60 43.96 43.43 43.80 11.4M
2023-01-19 43.06 43.76 42.98 43.60 12.4M
2023-01-18 43.30 43.34 42.85 43.16 10.4M
2023-01-17 42.63 43.66 42.36 43.21 16.2M
2023-01-16 41.62 43.22 41.62 42.63 28.4M
2023-01-13 41.53 41.75 41.04 41.72 10.3M
2023-01-12 42.16 42.42 41.31 41.44 14.8M
2023-01-11 41.64 42.24 41.21 41.31 16.4M
2023-01-10 42.54 42.66 41.18 41.81 28.6M
2023-01-09 43.90 44.18 42.20 42.54 26.4M
2023-01-06 43.89 44.30 43.58 43.97 12.1M
2023-01-05 43.68 44.32 43.50 44.14 14.4M
2023-01-04 43.69 44.10 43.30 43.84 16.6M
2023-01-03 42.17 44.10 42.10 43.78 25.4M