China Western Power Industrial Co Ltd (002630)

002630
🏛️ China →
2.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.76 2.83 2.76 2.81 6,095.2K
09:35 2.81 2.85 2.80 2.84 3,610.7K
09:40 2.83 2.87 2.83 2.86 6,101.3K
09:45 2.85 2.88 2.85 2.85 3,712.3K
09:50 2.85 2.87 2.85 2.87 1,394.9K
09:55 2.86 2.87 2.85 2.85 1,429.2K
10:00 2.85 2.86 2.83 2.83 2,628.5K
10:05 2.84 2.86 2.83 2.85 895.5K
10:10 2.86 2.86 2.84 2.85 703.2K
10:15 2.85 2.85 2.83 2.84 1,693.0K
10:20 2.85 2.85 2.83 2.84 529.9K
10:25 2.84 2.85 2.84 2.84 259.5K
10:30 2.84 2.85 2.84 2.84 299.6K
10:35 2.85 2.85 2.84 2.84 1,272.2K
10:40 2.85 2.85 2.83 2.84 488.4K
10:45 2.84 2.85 2.83 2.84 572.2K
10:50 2.85 2.85 2.84 2.84 478.7K
10:55 2.84 2.85 2.83 2.85 254.1K
11:00 2.85 2.85 2.84 2.84 233.9K
11:05 2.84 2.85 2.84 2.84 43.3K
11:10 2.84 2.85 2.84 2.85 379.4K
11:15 2.85 2.85 2.83 2.83 280.6K
11:20 2.84 2.84 2.83 2.84 734.8K
11:25 2.84 2.84 2.83 2.84 534.6K
13:00 2.84 2.84 2.83 2.84 670.3K
13:05 2.83 2.84 2.83 2.84 450.7K
13:10 2.84 2.84 2.83 2.83 471.8K
13:15 2.83 2.84 2.83 2.83 408.2K
13:20 2.83 2.84 2.83 2.83 93.2K
13:25 2.84 2.84 2.83 2.83 225.8K
13:30 2.83 2.84 2.83 2.84 266.7K
13:35 2.84 2.84 2.83 2.84 200.8K
13:40 2.83 2.84 2.83 2.84 278.0K
13:45 2.84 2.84 2.83 2.84 212.3K
13:50 2.83 2.85 2.83 2.85 619.8K
13:55 2.84 2.85 2.84 2.85 356.9K
14:00 2.85 2.85 2.84 2.85 126.0K
14:05 2.84 2.85 2.84 2.84 390.9K
14:10 2.84 2.85 2.84 2.84 284.5K
14:15 2.84 2.84 2.83 2.83 398.5K
14:20 2.83 2.84 2.83 2.83 181.8K
14:25 2.83 2.84 2.83 2.83 162.6K
14:30 2.84 2.84 2.83 2.83 374.0K
14:35 2.83 2.84 2.83 2.84 282.6K
14:40 2.84 2.84 2.83 2.83 704.5K
14:45 2.84 2.84 2.83 2.84 1,116.4K
14:50 2.84 2.84 2.82 2.83 901.5K
14:55 2.83 2.84 2.82 2.83 808.8K
15:40 2.84 2.84 2.84 2.84 305.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.74 2.88 2.73 2.84 53.0M
2025-09-25 2.83 2.83 2.74 2.77 56.1M
2025-09-24 2.77 2.88 2.76 2.84 44.9M
2025-09-23 2.85 2.86 2.72 2.81 80.5M
2025-09-22 2.95 2.96 2.84 2.86 78.9M
2025-09-19 2.94 3.04 2.86 2.99 71.9M
2025-09-18 3.09 3.11 2.94 2.94 106.3M
2025-09-17 3.22 3.29 3.09 3.09 98.9M
2025-09-16 3.33 3.39 3.22 3.25 73.4M
2025-09-15 3.25 3.37 3.13 3.36 87.4M
2025-09-12 3.33 3.38 3.22 3.22 111.3M
2025-09-11 3.51 3.61 3.27 3.39 156.7M
2025-09-10 3.29 3.44 3.27 3.44 70.3M
2025-09-09 3.18 3.33 3.15 3.28 107.0M
2025-09-08 3.04 3.18 3.01 3.18 88.2M
2025-09-05 3.04 3.15 2.97 3.03 94.7M
2025-09-04 2.93 3.13 2.92 3.07 99.9M
2025-09-03 2.85 3.05 2.84 2.99 130.8M
2025-09-02 2.74 2.90 2.73 2.90 103.3M
2025-09-01 2.78 2.78 2.73 2.76 45.7M
2025-08-29 2.76 2.82 2.72 2.78 54.5M
2025-08-28 2.70 2.80 2.70 2.78 105.4M
2025-08-27 2.82 2.83 2.66 2.67 90.1M
2025-08-26 2.88 2.89 2.76 2.79 123.8M
2025-08-25 2.76 2.76 2.76 2.76 12.8M
2025-08-22 2.65 2.68 2.60 2.63 49.2M
2025-08-21 2.62 2.70 2.59 2.63 75.7M
2025-08-20 2.49 2.63 2.48 2.63 98.2M
2025-08-19 2.49 2.50 2.47 2.50 33.1M
2025-08-18 2.47 2.50 2.45 2.50 36.7M
2025-08-15 2.45 2.48 2.45 2.47 27.0M
2025-08-14 2.51 2.52 2.46 2.47 41.1M
2025-08-13 2.52 2.54 2.51 2.51 28.5M
2025-08-12 2.50 2.53 2.49 2.53 26.6M
2025-08-11 2.50 2.52 2.48 2.51 24.9M
2025-08-08 2.54 2.54 2.50 2.51 28.9M
2025-08-07 2.52 2.58 2.50 2.55 33.1M
2025-08-06 2.53 2.53 2.50 2.52 25.4M
2025-08-05 2.53 2.56 2.52 2.53 23.6M
2025-08-04 2.50 2.57 2.48 2.54 27.8M
2025-08-01 2.48 2.53 2.48 2.51 25.0M
2025-07-31 2.53 2.54 2.48 2.49 33.5M
2025-07-30 2.57 2.58 2.53 2.54 26.8M
2025-07-29 2.61 2.61 2.56 2.57 28.1M
2025-07-28 2.58 2.64 2.53 2.63 49.2M
2025-07-25 2.64 2.65 2.59 2.62 39.6M
2025-07-24 2.64 2.66 2.63 2.65 29.1M
2025-07-23 2.66 2.68 2.63 2.63 37.5M
2025-07-22 2.70 2.71 2.64 2.66 62.0M
2025-07-21 2.70 2.77 2.67 2.73 86.5M
2025-07-18 2.65 2.66 2.62 2.64 21.9M
2025-07-17 2.64 2.66 2.62 2.64 27.3M
2025-07-16 2.65 2.67 2.63 2.65 24.9M
2025-07-15 2.63 2.66 2.61 2.66 36.8M
2025-07-14 2.66 2.67 2.61 2.63 37.1M
2025-07-11 2.67 2.68 2.66 2.67 29.9M
2025-07-10 2.65 2.70 2.64 2.68 36.8M
2025-07-09 2.69 2.70 2.64 2.65 50.7M
2025-07-08 2.69 2.73 2.67 2.70 44.0M
2025-07-07 2.70 2.72 2.65 2.69 56.4M
2025-07-04 2.80 2.92 2.73 2.74 91.0M
2025-07-03 2.76 2.94 2.74 2.82 110.9M
2025-07-02 2.71 2.85 2.68 2.82 95.5M
2025-07-01 2.68 2.75 2.67 2.72 82.9M
2025-06-30 2.64 2.73 2.64 2.73 125.9M
2025-06-27 2.56 2.61 2.54 2.60 48.4M
2025-06-26 2.54 2.65 2.54 2.57 57.1M
2025-06-25 2.58 2.59 2.53 2.55 54.0M
2025-06-24 2.56 2.61 2.53 2.59 54.9M
2025-06-23 2.49 2.55 2.45 2.53 45.4M
2025-06-20 2.58 2.59 2.50 2.52 71.5M
2025-06-19 2.48 2.61 2.47 2.61 110.0M
2025-06-18 2.54 2.55 2.46 2.49 51.7M
2025-06-17 2.58 2.60 2.52 2.55 53.9M
2025-06-16 2.55 2.65 2.53 2.60 52.3M
2025-06-13 2.68 2.69 2.57 2.58 70.0M
2025-06-12 2.73 2.75 2.66 2.69 66.9M
2025-06-11 2.75 2.77 2.72 2.75 57.9M
2025-06-10 2.71 2.84 2.68 2.78 107.9M
2025-06-09 2.68 2.77 2.64 2.73 83.1M
2025-06-06 2.74 2.79 2.64 2.71 93.9M
2025-06-05 2.83 2.84 2.74 2.77 135.8M
2025-06-04 2.73 2.87 2.69 2.87 158.5M
2025-06-03 2.87 2.87 2.73 2.73 174.3M
2025-05-30 2.87 2.87 2.79 2.87 130.7M
2025-05-29 2.73 2.73 2.73 2.73 3.6M
2025-05-28 2.58 2.60 2.58 2.60 103.8M
2025-05-27 2.52 2.54 2.45 2.48 96.9M
2025-05-26 2.49 2.59 2.43 2.53 97.0M
2025-05-23 2.56 2.63 2.47 2.50 154.3M
2025-05-22 2.54 2.70 2.52 2.60 207.7M
2025-05-21 2.38 2.57 2.38 2.57 222.6M
2025-05-20 2.57 2.64 2.41 2.45 277.9M
2025-05-19 2.32 2.51 2.31 2.51 148.4M
2025-05-16 2.17 2.39 2.17 2.39 340.4M
2025-05-15 2.28 2.28 2.28 2.28 6.7M
2025-05-14 2.40 2.40 2.40 2.40 30.2M
2025-05-13 2.58 2.66 2.53 2.53 260.9M
2025-05-12 2.66 2.66 2.66 2.66 3.4M
2025-05-09 2.80 2.80 2.80 2.80 0.9M
2025-05-08 2.95 2.95 2.95 2.95 1.6M
2025-05-07 3.11 3.11 3.11 3.11 0.8M
2025-05-06 3.27 3.27 3.27 3.27 0.5M
2025-04-30 3.44 3.44 3.44 3.44 0.7M
2025-04-28 3.62 3.62 3.62 3.62 20.5M
2025-04-25 3.82 4.14 3.82 4.02 137.4M
2025-04-24 4.59 4.59 4.14 4.14 173.2M
2025-04-23 4.56 4.69 4.55 4.60 76.3M
2025-04-22 4.49 4.62 4.48 4.55 60.0M
2025-04-21 4.33 4.54 4.32 4.50 68.5M
2025-04-18 4.40 4.47 4.35 4.41 47.0M
2025-04-17 4.44 4.51 4.37 4.47 70.4M
2025-04-16 4.50 4.59 4.38 4.50 86.9M
2025-04-15 4.38 4.52 4.30 4.47 92.8M
2025-04-14 4.29 4.56 4.29 4.37 104.8M
2025-04-11 4.30 4.35 4.22 4.26 96.5M
2025-04-10 4.33 4.50 4.28 4.28 129.5M
2025-04-09 3.66 4.20 3.50 4.20 179.4M
2025-04-08 3.85 3.99 3.71 3.82 166.4M
2025-04-07 4.16 4.36 4.12 4.12 35.9M
2025-04-03 4.97 5.05 4.58 4.58 179.9M
2025-04-02 5.15 5.31 5.05 5.09 104.7M
2025-04-01 5.05 5.16 4.97 5.15 96.1M
2025-03-31 5.15 5.22 4.91 5.07 160.6M
2025-03-28 5.52 5.77 5.09 5.09 204.8M
2025-03-27 5.70 5.99 5.60 5.65 183.5M
2025-03-26 5.30 6.00 5.20 5.71 228.6M
2025-03-25 5.46 5.60 5.07 5.60 266.0M
2025-03-24 4.58 5.09 4.46 5.09 133.6M
2025-03-21 4.83 4.84 4.61 4.63 63.2M
2025-03-20 4.77 4.85 4.68 4.80 60.1M
2025-03-19 4.79 4.94 4.71 4.73 77.2M
2025-03-18 4.71 4.88 4.66 4.79 125.4M
2025-03-17 4.35 4.75 4.35 4.75 106.2M
2025-03-14 4.30 4.34 4.22 4.32 45.4M
2025-03-13 4.27 4.32 4.16 4.30 76.1M
2025-03-12 4.47 4.56 4.21 4.29 105.9M
2025-03-11 4.41 4.58 4.40 4.48 56.5M
2025-03-10 4.65 4.65 4.45 4.50 66.9M
2025-03-07 4.75 4.82 4.61 4.63 59.3M
2025-03-06 4.68 4.95 4.63 4.78 82.4M
2025-03-05 4.63 4.66 4.52 4.64 57.5M
2025-03-04 4.59 4.70 4.55 4.63 45.6M
2025-03-03 4.71 4.76 4.53 4.63 85.3M
2025-02-28 4.55 4.92 4.46 4.75 149.5M
2025-02-27 4.35 4.80 4.35 4.56 130.5M
2025-02-26 4.29 4.38 4.21 4.36 93.5M
2025-02-25 4.18 4.40 4.14 4.30 86.9M
2025-02-24 4.32 4.41 4.18 4.26 66.0M
2025-02-21 4.31 4.40 4.24 4.33 72.4M
2025-02-20 4.27 4.37 4.21 4.29 50.8M
2025-02-19 4.16 4.29 4.14 4.25 50.1M
2025-02-18 4.50 4.53 4.19 4.20 75.1M
2025-02-17 4.32 4.56 4.27 4.39 95.6M
2025-02-14 4.33 4.41 4.22 4.24 91.2M
2025-02-13 4.50 4.56 4.36 4.36 105.1M
2025-02-12 4.34 4.65 4.30 4.48 127.2M
2025-02-11 4.20 4.50 4.20 4.38 148.1M
2025-02-10 3.95 4.37 3.94 4.37 135.4M
2025-02-07 3.80 4.08 3.77 3.97 141.6M
2025-02-06 3.75 3.86 3.74 3.82 73.5M
2025-02-05 3.81 3.85 3.71 3.77 65.5M
2025-01-27 3.75 3.82 3.66 3.77 76.0M
2025-01-24 3.59 3.76 3.56 3.73 79.7M
2025-01-23 3.80 3.89 3.60 3.62 101.6M
2025-01-22 3.80 3.97 3.74 3.79 79.5M
2025-01-21 3.80 3.88 3.73 3.82 86.3M
2025-01-20 3.71 3.89 3.71 3.86 129.3M
2025-01-17 3.60 3.74 3.56 3.69 116.5M
2025-01-16 3.67 3.73 3.56 3.60 117.1M
2025-01-15 3.76 4.10 3.64 3.67 209.3M
2025-01-14 3.45 3.76 3.40 3.76 102.4M
2025-01-13 3.47 3.59 3.35 3.42 117.2M
2025-01-10 3.55 3.74 3.55 3.55 139.4M
2025-01-09 3.66 3.79 3.54 3.63 179.6M
2025-01-08 3.58 3.82 3.47 3.61 255.6M
2025-01-07 3.23 3.51 3.16 3.51 134.1M
2025-01-06 3.13 3.30 2.94 3.19 68.5M
2025-01-03 3.37 3.41 3.19 3.22 83.0M
2025-01-02 3.48 3.54 3.32 3.35 156.2M