Henan Yicheng New Energy Co Ltd (300080)

300080
🏛️ China →
4.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.33 4.35 4.30 4.30 1,469.1K
09:35 4.29 4.31 4.25 4.26 1,198.4K
09:40 4.25 4.26 4.24 4.25 1,106.7K
09:45 4.24 4.25 4.23 4.23 868.9K
09:50 4.24 4.25 4.22 4.22 749.6K
09:55 4.23 4.23 4.20 4.20 513.0K
10:00 4.20 4.20 4.18 4.19 1,190.7K
10:05 4.20 4.21 4.20 4.21 939.1K
10:10 4.20 4.21 4.20 4.20 656.2K
10:15 4.20 4.20 4.18 4.19 519.1K
10:20 4.18 4.19 4.18 4.18 628.5K
10:25 4.19 4.21 4.18 4.20 373.5K
10:30 4.20 4.22 4.19 4.20 689.5K
10:35 4.20 4.21 4.19 4.20 473.9K
10:40 4.20 4.20 4.19 4.19 320.8K
10:45 4.19 4.20 4.19 4.20 74.1K
10:50 4.20 4.20 4.19 4.20 194.9K
10:55 4.20 4.21 4.19 4.19 450.2K
11:00 4.19 4.19 4.18 4.19 517.3K
11:05 4.18 4.19 4.16 4.16 1,269.9K
11:10 4.16 4.19 4.16 4.18 440.0K
11:15 4.18 4.20 4.17 4.19 465.3K
11:20 4.19 4.21 4.19 4.20 175.5K
11:25 4.21 4.22 4.20 4.21 189.9K
13:00 4.21 4.21 4.19 4.19 422.0K
13:05 4.19 4.21 4.19 4.21 196.4K
13:10 4.20 4.21 4.19 4.19 258.8K
13:15 4.20 4.20 4.18 4.18 287.7K
13:20 4.19 4.21 4.18 4.20 634.0K
13:25 4.21 4.21 4.20 4.21 149.4K
13:30 4.20 4.20 4.18 4.19 243.5K
13:35 4.18 4.19 4.18 4.19 223.4K
13:40 4.19 4.19 4.17 4.17 349.7K
13:45 4.17 4.19 4.17 4.19 346.6K
13:50 4.18 4.19 4.17 4.18 276.9K
13:55 4.18 4.19 4.17 4.17 215.0K
14:00 4.18 4.18 4.17 4.17 447.8K
14:05 4.17 4.19 4.17 4.18 303.9K
14:10 4.18 4.19 4.17 4.19 242.3K
14:15 4.19 4.19 4.17 4.18 235.1K
14:20 4.18 4.19 4.18 4.19 319.4K
14:25 4.19 4.19 4.18 4.18 221.5K
14:30 4.19 4.20 4.18 4.19 327.8K
14:35 4.19 4.20 4.18 4.19 452.7K
14:40 4.19 4.20 4.19 4.19 155.0K
14:45 4.19 4.20 4.19 4.19 398.2K
14:50 4.19 4.20 4.19 4.20 484.3K
14:55 4.19 4.20 4.19 4.19 205.5K
15:40 4.21 4.21 4.21 4.21 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.81 4.90 4.80 4.90 32.7M
2025-09-25 4.08 4.21 4.06 4.08 19.3M
2025-09-24 3.97 4.11 3.91 4.10 24.2M
2025-09-23 4.17 4.23 3.92 4.00 29.4M
2025-09-22 4.34 4.35 4.16 4.21 23.1M
2025-09-19 4.47 4.48 4.35 4.36 19.3M
2025-09-18 4.62 4.62 4.40 4.46 25.7M
2025-09-17 4.58 4.66 4.54 4.62 18.5M
2025-09-16 4.59 4.63 4.51 4.59 16.7M
2025-09-15 4.61 4.73 4.57 4.59 21.7M
2025-09-12 4.60 4.63 4.52 4.59 20.5M
2025-09-11 4.56 4.60 4.47 4.59 24.6M
2025-09-10 4.58 4.63 4.52 4.59 25.1M
2025-09-09 4.64 4.75 4.58 4.60 33.4M
2025-09-08 4.68 4.75 4.58 4.65 66.8M
2025-09-05 4.25 4.77 4.25 4.68 72.5M
2025-09-04 4.17 4.40 4.17 4.29 42.0M
2025-09-03 4.22 4.31 4.15 4.18 20.6M
2025-09-02 4.23 4.44 4.19 4.21 32.0M
2025-09-01 4.18 4.26 4.13 4.24 17.5M
2025-08-29 4.22 4.27 4.15 4.20 18.3M
2025-08-28 4.28 4.33 4.05 4.23 29.4M
2025-08-27 4.50 4.54 4.27 4.27 24.2M
2025-08-26 4.47 4.52 4.39 4.50 22.8M
2025-08-25 4.54 4.55 4.42 4.47 23.4M
2025-08-22 4.47 4.52 4.46 4.51 17.5M
2025-08-21 4.47 4.52 4.42 4.47 16.6M
2025-08-20 4.44 4.48 4.36 4.48 21.6M
2025-08-19 4.41 4.43 4.34 4.41 18.2M
2025-08-18 4.32 4.43 4.31 4.39 20.4M
2025-08-15 4.21 4.31 4.20 4.31 18.4M
2025-08-14 4.40 4.43 4.22 4.23 21.1M
2025-08-13 4.43 4.45 4.38 4.40 12.6M
2025-08-12 4.49 4.51 4.39 4.43 13.7M
2025-08-11 4.42 4.49 4.38 4.48 17.4M
2025-08-08 4.37 4.40 4.32 4.37 10.4M
2025-08-07 4.43 4.54 4.33 4.38 17.2M
2025-08-06 4.39 4.43 4.36 4.42 12.7M
2025-08-05 4.35 4.39 4.33 4.39 9.6M
2025-08-04 4.35 4.37 4.28 4.35 12.9M
2025-08-01 4.36 4.43 4.34 4.37 16.4M
2025-07-31 4.47 4.49 4.34 4.37 16.2M
2025-07-30 4.52 4.53 4.43 4.47 15.0M
2025-07-29 4.49 4.52 4.42 4.52 14.7M
2025-07-28 4.50 4.53 4.42 4.50 17.4M
2025-07-25 4.54 4.60 4.48 4.49 21.0M
2025-07-24 4.36 4.59 4.36 4.50 29.4M
2025-07-23 4.47 4.49 4.38 4.39 17.0M
2025-07-22 4.43 4.48 4.37 4.46 19.6M
2025-07-21 4.29 4.44 4.26 4.41 24.2M
2025-07-18 4.26 4.37 4.26 4.29 19.0M
2025-07-17 4.26 4.35 4.21 4.26 18.0M
2025-07-16 4.27 4.31 4.20 4.24 17.2M
2025-07-15 4.36 4.39 4.20 4.25 22.3M
2025-07-14 4.32 4.40 4.30 4.37 17.4M
2025-07-11 4.41 4.42 4.32 4.34 23.4M
2025-07-10 4.32 4.44 4.31 4.40 32.2M
2025-07-09 4.33 4.37 4.30 4.32 22.2M
2025-07-08 4.17 4.36 4.15 4.33 33.4M
2025-07-07 4.10 4.17 4.08 4.16 14.4M
2025-07-04 4.22 4.33 4.11 4.12 22.0M
2025-07-03 4.22 4.29 4.17 4.20 28.4M
2025-07-02 4.17 4.41 4.13 4.27 44.7M
2025-07-01 4.19 4.21 4.10 4.17 14.7M
2025-06-30 4.17 4.21 4.14 4.18 17.5M
2025-06-27 4.16 4.22 4.11 4.13 20.3M
2025-06-26 4.18 4.22 4.13 4.14 20.6M
2025-06-25 4.23 4.24 4.17 4.18 24.0M
2025-06-24 4.14 4.24 4.09 4.22 29.5M
2025-06-23 3.98 4.15 3.96 4.13 32.7M
2025-06-20 4.03 4.35 4.02 4.12 48.1M
2025-06-19 4.06 4.09 3.96 3.99 15.5M
2025-06-18 4.02 4.07 3.98 4.06 16.5M
2025-06-17 3.92 4.11 3.90 4.05 27.8M
2025-06-16 3.81 3.92 3.78 3.92 12.6M
2025-06-13 3.84 3.90 3.81 3.83 13.5M
2025-06-12 3.87 3.89 3.82 3.85 10.8M
2025-06-11 3.89 3.95 3.88 3.89 10.3M
2025-06-10 3.94 3.95 3.84 3.89 15.0M
2025-06-09 3.86 3.94 3.85 3.94 11.3M
2025-06-06 3.86 3.88 3.85 3.86 7.8M
2025-06-05 3.87 3.89 3.82 3.86 10.0M
2025-06-04 3.84 3.87 3.82 3.87 10.2M
2025-06-03 3.77 3.86 3.77 3.82 14.7M
2025-05-30 3.87 3.89 3.79 3.81 11.3M
2025-05-29 3.77 3.89 3.77 3.89 15.2M
2025-05-28 3.79 3.82 3.72 3.79 12.1M
2025-05-27 3.70 3.79 3.68 3.78 15.4M
2025-05-26 3.64 3.71 3.63 3.69 11.0M
2025-05-23 3.75 3.77 3.65 3.65 12.1M
2025-05-22 3.85 3.87 3.74 3.76 12.0M
2025-05-21 3.83 3.86 3.80 3.83 10.9M
2025-05-20 3.80 3.88 3.80 3.84 16.1M
2025-05-19 3.61 3.80 3.61 3.79 18.4M
2025-05-16 3.73 3.79 3.73 3.75 9.3M
2025-05-15 3.82 3.82 3.74 3.75 11.6M
2025-05-14 3.81 3.85 3.77 3.83 14.1M
2025-05-13 3.83 3.91 3.80 3.81 22.6M
2025-05-12 3.79 3.82 3.74 3.78 11.7M
2025-05-09 3.85 3.86 3.73 3.76 14.5M
2025-05-08 3.78 3.87 3.73 3.85 18.7M
2025-05-07 3.78 3.81 3.71 3.74 16.5M
2025-05-06 3.59 3.73 3.59 3.73 19.3M
2025-04-30 3.53 3.62 3.52 3.57 15.2M
2025-04-29 3.54 3.62 3.51 3.52 16.0M
2025-04-28 3.53 3.59 3.50 3.57 20.7M
2025-04-25 3.67 3.68 3.53 3.53 32.5M
2025-04-24 3.72 3.92 3.66 3.69 54.1M
2025-04-23 3.46 3.52 3.44 3.45 11.6M
2025-04-22 3.44 3.48 3.40 3.46 11.5M
2025-04-21 3.39 3.47 3.37 3.46 9.7M
2025-04-18 3.41 3.44 3.37 3.41 9.2M
2025-04-17 3.39 3.46 3.37 3.43 11.6M
2025-04-16 3.49 3.49 3.35 3.40 11.9M
2025-04-15 3.50 3.52 3.46 3.48 10.5M
2025-04-14 3.48 3.55 3.46 3.50 15.2M
2025-04-11 3.40 3.48 3.39 3.42 14.5M
2025-04-10 3.40 3.50 3.38 3.43 21.0M
2025-04-09 3.21 3.34 2.98 3.30 23.6M
2025-04-08 3.13 3.33 3.11 3.24 25.2M
2025-04-07 3.58 3.60 3.04 3.08 31.1M
2025-04-03 3.76 3.85 3.75 3.79 9.2M
2025-04-02 3.82 3.86 3.79 3.80 8.4M
2025-04-01 3.81 3.85 3.78 3.83 12.1M
2025-03-31 3.83 3.85 3.73 3.76 14.3M
2025-03-28 3.99 3.99 3.87 3.87 15.3M
2025-03-27 4.02 4.03 3.92 3.97 14.9M
2025-03-26 3.99 4.08 3.96 4.04 18.5M
2025-03-25 3.93 4.04 3.91 4.02 21.9M
2025-03-24 4.21 4.26 3.90 3.96 36.9M
2025-03-21 4.22 4.33 4.21 4.26 24.7M
2025-03-20 4.27 4.36 4.23 4.26 23.9M
2025-03-19 4.25 4.30 4.22 4.27 21.1M
2025-03-18 4.38 4.39 4.26 4.28 30.1M
2025-03-17 4.45 4.52 4.33 4.33 46.5M
2025-03-14 4.33 4.57 4.15 4.45 75.8M
2025-03-13 4.23 4.75 4.23 4.38 83.3M
2025-03-12 4.11 4.15 4.05 4.09 14.2M
2025-03-11 4.02 4.10 3.93 4.10 17.8M
2025-03-10 3.97 4.10 3.95 4.03 19.6M
2025-03-07 4.09 4.09 3.93 3.95 20.9M
2025-03-06 4.03 4.13 3.95 4.09 18.9M
2025-03-05 4.14 4.14 3.95 4.01 20.0M
2025-03-04 4.11 4.13 4.06 4.12 12.9M
2025-03-03 4.06 4.21 4.06 4.12 17.7M
2025-02-28 4.20 4.23 4.06 4.09 17.2M
2025-02-27 4.30 4.31 4.15 4.22 18.8M
2025-02-26 4.18 4.29 4.18 4.29 21.1M
2025-02-25 4.12 4.23 4.08 4.18 19.5M
2025-02-24 4.11 4.21 4.11 4.15 20.1M
2025-02-21 4.11 4.14 4.04 4.11 18.4M
2025-02-20 4.08 4.12 4.03 4.10 16.5M
2025-02-19 4.06 4.12 4.03 4.10 16.2M
2025-02-18 4.19 4.23 4.05 4.08 20.8M
2025-02-17 4.15 4.22 4.11 4.17 16.6M
2025-02-14 4.16 4.24 4.10 4.12 16.4M
2025-02-13 4.17 4.39 4.14 4.16 29.5M
2025-02-12 4.12 4.18 4.10 4.18 16.9M
2025-02-11 4.17 4.20 4.04 4.11 18.5M
2025-02-10 4.13 4.19 4.09 4.19 19.0M
2025-02-07 3.95 4.20 3.93 4.12 29.2M
2025-02-06 3.89 3.96 3.81 3.95 13.5M
2025-02-05 3.84 3.96 3.84 3.88 16.3M
2025-01-27 4.04 4.04 3.78 3.80 16.1M
2025-01-24 3.87 3.91 3.80 3.88 16.3M
2025-01-23 3.89 3.99 3.84 3.86 17.2M
2025-01-22 3.90 3.92 3.81 3.86 13.8M
2025-01-21 4.05 4.09 3.90 3.92 18.1M
2025-01-20 4.17 4.23 4.00 4.02 23.5M
2025-01-17 4.19 4.24 4.16 4.19 10.9M
2025-01-16 4.19 4.34 4.19 4.23 14.3M
2025-01-15 4.28 4.28 4.14 4.18 15.5M
2025-01-14 4.08 4.27 4.05 4.25 13.4M
2025-01-13 3.96 4.08 3.89 4.07 12.2M
2025-01-10 4.20 4.25 4.00 4.01 10.0M
2025-01-09 4.17 4.25 4.10 4.18 9.1M
2025-01-08 4.25 4.27 4.05 4.19 13.7M
2025-01-07 4.17 4.26 4.14 4.25 11.1M
2025-01-06 4.14 4.23 4.02 4.16 12.7M
2025-01-03 4.29 4.35 4.12 4.14 17.2M
2025-01-02 4.37 4.47 4.23 4.28 13.7M