Guizhou Qianyuan Power Co Ltd (002039)

002039
🏛️ China →
16.99
Letzte Aktualisierung: 2025-09-29
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 13.91 13.95 13.71 13.79 2.9M
2023-12-28 13.91 14.19 13.81 13.93 2.7M
2023-12-27 13.70 13.93 13.63 13.92 1.8M
2023-12-26 13.68 13.80 13.60 13.64 1.9M
2023-12-25 13.75 13.83 13.53 13.67 2.0M
2023-12-22 13.87 13.97 13.75 13.82 2.0M
2023-12-21 13.82 13.92 13.63 13.87 2.3M
2023-12-20 13.76 14.00 13.73 13.84 1.7M
2023-12-19 13.91 13.91 13.72 13.78 1.5M
2023-12-18 13.99 13.99 13.85 13.88 1.3M
2023-12-15 14.18 14.19 13.93 13.98 1.5M
2023-12-14 14.11 14.18 13.90 14.12 1.7M
2023-12-13 13.93 14.13 13.91 14.04 2.1M
2023-12-12 13.85 13.93 13.75 13.93 2.0M
2023-12-11 13.85 13.88 13.62 13.85 2.1M
2023-12-08 13.98 14.07 13.84 13.86 3.2M
2023-12-07 13.95 14.06 13.89 13.95 1.9M
2023-12-06 14.00 14.09 13.87 13.97 2.1M
2023-12-05 14.10 14.25 14.00 14.01 2.1M
2023-12-04 14.15 14.15 13.95 14.08 1.5M
2023-12-01 14.06 14.12 13.94 14.07 1.1M
2023-11-30 13.97 14.09 13.94 14.05 1.2M
2023-11-29 14.06 14.12 13.93 13.95 1.1M
2023-11-28 14.03 14.10 13.87 14.09 2.1M
2023-11-27 14.09 14.10 13.91 14.04 1.4M
2023-11-24 14.17 14.18 14.03 14.05 1.3M
2023-11-23 13.99 14.15 13.98 14.10 1.7M
2023-11-22 14.09 14.16 14.02 14.02 1.1M
2023-11-21 14.15 14.18 14.03 14.04 1.6M
2023-11-20 14.12 14.20 14.08 14.10 1.6M
2023-11-17 14.12 14.15 14.01 14.13 1.4M
2023-11-16 14.11 14.19 14.05 14.11 1.2M
2023-11-15 14.15 14.21 14.06 14.13 2.1M
2023-11-14 14.17 14.27 14.09 14.09 2.0M
2023-11-13 14.19 14.28 14.03 14.15 1.7M
2023-11-10 14.15 14.21 14.04 14.20 1.6M
2023-11-09 14.17 14.28 14.10 14.19 1.5M
2023-11-08 14.09 14.19 14.00 14.17 1.9M
2023-11-07 14.10 14.14 13.96 14.07 3.1M
2023-11-06 14.34 14.39 14.07 14.15 3.1M
2023-11-03 14.14 14.37 14.12 14.31 2.7M
2023-11-02 14.21 14.29 14.06 14.19 2.6M
2023-11-01 14.15 14.31 14.05 14.24 5.2M
2023-10-31 13.67 14.12 13.66 14.09 8.3M
2023-10-30 13.52 13.72 13.49 13.63 2.1M
2023-10-27 13.26 13.58 13.26 13.51 1.3M
2023-10-26 12.96 13.35 12.93 13.34 1.5M
2023-10-25 13.16 13.22 12.95 13.03 1.4M
2023-10-24 12.88 13.14 12.81 13.06 1.2M
2023-10-23 13.16 13.16 12.80 12.80 1.9M
2023-10-20 13.15 13.36 13.05 13.08 1.5M
2023-10-19 13.40 13.42 13.14 13.14 2.1M
2023-10-18 13.66 13.66 13.45 13.45 1.1M
2023-10-17 13.54 13.68 13.53 13.65 1.2M
2023-10-16 13.58 13.65 13.51 13.57 1.0M
2023-10-13 13.66 13.67 13.57 13.57 1.0M
2023-10-12 13.54 13.70 13.54 13.68 1.1M
2023-10-11 13.52 13.69 13.50 13.56 1.6M
2023-10-10 13.57 13.59 13.41 13.55 1.6M
2023-10-09 13.46 13.57 13.44 13.56 1.2M
2023-09-28 13.39 13.50 13.37 13.48 1.0M
2023-09-27 13.41 13.49 13.37 13.40 0.8M
2023-09-26 13.45 13.49 13.38 13.40 0.8M
2023-09-25 13.44 13.52 13.42 13.49 0.8M
2023-09-22 13.41 13.52 13.36 13.49 1.7M
2023-09-21 13.55 13.62 13.39 13.42 1.7M
2023-09-20 13.61 13.74 13.58 13.59 1.1M
2023-09-19 13.54 13.68 13.53 13.65 1.3M
2023-09-18 13.58 13.60 13.45 13.54 1.8M
2023-09-15 13.77 13.81 13.52 13.63 2.8M
2023-09-14 13.64 13.80 13.62 13.76 2.3M
2023-09-13 13.58 13.68 13.58 13.62 1.3M
2023-09-12 13.57 13.74 13.57 13.61 1.2M
2023-09-11 13.54 13.65 13.54 13.61 1.3M
2023-09-08 13.45 13.63 13.40 13.56 0.9M
2023-09-07 13.56 13.59 13.46 13.47 1.1M
2023-09-06 13.56 13.62 13.50 13.55 1.1M
2023-09-05 13.58 13.66 13.51 13.61 1.2M
2023-09-04 13.46 13.59 13.40 13.58 1.6M
2023-09-01 13.42 13.46 13.33 13.45 0.8M
2023-08-31 13.43 13.46 13.24 13.40 1.9M
2023-08-30 13.51 13.57 13.34 13.39 1.6M
2023-08-29 13.56 13.58 13.49 13.51 1.4M
2023-08-28 13.90 13.95 13.47 13.48 3.2M
2023-08-25 13.54 13.71 13.48 13.60 1.6M
2023-08-24 13.66 13.74 13.58 13.58 1.5M
2023-08-23 13.71 13.75 13.62 13.67 1.0M
2023-08-22 13.75 13.78 13.54 13.71 1.8M
2023-08-21 13.75 13.87 13.70 13.71 1.2M
2023-08-18 13.76 14.07 13.68 13.78 2.0M
2023-08-17 13.79 13.80 13.62 13.74 1.5M
2023-08-16 13.90 13.96 13.75 13.79 1.3M
2023-08-15 13.93 14.04 13.89 13.93 1.1M
2023-08-14 13.85 13.94 13.71 13.91 1.3M
2023-08-11 13.99 13.99 13.85 13.86 1.3M
2023-08-10 13.95 14.01 13.89 13.96 1.3M
2023-08-09 13.94 13.98 13.89 13.92 0.9M
2023-08-08 13.93 14.07 13.93 13.98 1.4M
2023-08-07 13.95 14.01 13.85 13.98 1.6M
2023-08-04 14.05 14.11 13.97 13.98 1.4M
2023-08-03 14.15 14.15 13.98 14.05 1.6M
2023-08-02 14.13 14.16 14.05 14.07 1.8M
2023-08-01 14.02 14.16 13.98 14.12 2.4M
2023-07-31 13.94 14.02 13.90 14.02 2.3M
2023-07-28 13.80 13.96 13.78 13.94 2.0M
2023-07-27 13.83 13.94 13.78 13.87 3.5M
2023-07-26 13.78 13.80 13.70 13.77 1.5M
2023-07-25 13.71 13.81 13.66 13.80 2.2M
2023-07-24 13.66 13.71 13.60 13.66 1.0M
2023-07-21 13.72 13.72 13.63 13.66 0.9M
2023-07-20 13.72 13.75 13.65 13.66 1.4M
2023-07-19 13.73 13.77 13.69 13.73 1.0M
2023-07-18 13.75 13.78 13.65 13.75 1.3M
2023-07-17 13.80 13.81 13.69 13.74 2.1M
2023-07-14 13.81 13.93 13.74 13.81 1.7M
2023-07-13 13.79 13.87 13.76 13.83 1.2M
2023-07-12 13.88 13.91 13.76 13.77 1.9M
2023-07-11 13.91 14.02 13.65 13.91 4.9M
2023-07-10 14.05 14.24 14.00 14.09 3.0M
2023-07-07 13.86 14.05 13.86 13.97 2.4M
2023-07-06 13.99 14.03 13.88 13.92 1.7M
2023-07-05 13.91 14.08 13.89 13.99 2.5M
2023-07-04 14.11 14.14 13.88 13.96 2.7M
2023-07-03 14.07 14.14 13.95 14.09 2.8M
2023-06-30 14.03 14.17 13.99 14.07 2.0M
2023-06-29 14.30 14.30 14.07 14.10 2.9M
2023-06-28 14.11 14.38 14.08 14.28 3.2M
2023-06-27 14.20 14.22 13.91 14.14 3.7M
2023-06-26 13.86 14.25 13.85 14.20 6.1M
2023-06-21 13.79 14.09 13.73 13.84 3.5M
2023-06-20 13.86 13.93 13.74 13.78 2.5M
2023-06-19 13.74 13.85 13.69 13.84 1.8M
2023-06-16 13.76 13.80 13.65 13.70 2.2M
2023-06-15 13.86 14.00 13.81 13.99 2.3M
2023-06-14 13.99 14.08 13.67 13.86 4.2M
2023-06-13 14.34 14.56 13.93 14.00 5.8M
2023-06-12 14.52 15.00 14.25 14.42 11.7M
2023-06-09 13.81 14.01 13.76 13.96 2.0M
2023-06-08 13.71 13.81 13.63 13.79 1.7M
2023-06-07 13.78 13.78 13.66 13.68 2.1M
2023-06-06 14.14 14.19 13.72 13.73 3.7M
2023-06-05 14.19 14.36 14.16 14.16 2.4M
2023-06-02 14.20 14.30 14.12 14.19 2.1M
2023-06-01 14.37 14.39 14.07 14.12 3.4M
2023-05-31 14.63 14.71 14.24 14.35 3.2M
2023-05-30 14.74 14.87 14.50 14.66 2.9M
2023-05-29 14.38 14.76 14.38 14.70 3.9M
2023-05-26 14.49 14.63 14.39 14.41 1.8M
2023-05-25 14.26 14.50 14.22 14.49 2.3M
2023-05-24 14.42 14.51 14.29 14.30 1.6M
2023-05-23 14.67 14.72 14.42 14.43 2.6M
2023-05-22 14.45 14.75 14.36 14.70 3.3M
2023-05-19 14.58 14.60 14.40 14.43 1.7M
2023-05-18 14.63 14.69 14.53 14.57 2.5M
2023-05-17 14.36 14.68 14.31 14.63 3.6M
2023-05-16 14.45 14.64 14.30 14.42 3.0M
2023-05-15 14.36 14.51 14.34 14.47 3.6M
2023-05-12 14.28 14.65 14.17 14.34 5.2M
2023-05-11 13.82 14.37 13.76 14.30 8.0M
2023-05-10 13.86 14.04 13.70 13.75 3.0M
2023-05-09 13.91 14.15 13.86 13.90 3.4M
2023-05-08 13.81 13.98 13.70 13.90 4.0M
2023-05-05 13.95 13.98 13.67 13.78 2.7M
2023-05-04 13.71 14.00 13.68 13.98 3.7M
2023-04-28 13.95 13.99 13.52 13.86 9.2M
2023-04-27 14.04 14.32 14.01 14.26 2.6M
2023-04-26 13.86 14.20 13.86 14.13 2.5M
2023-04-25 14.11 14.18 13.75 13.93 3.2M
2023-04-24 14.25 14.32 14.06 14.13 3.4M
2023-04-21 14.30 14.43 14.20 14.27 4.0M
2023-04-20 14.45 14.50 14.25 14.34 4.7M
2023-04-19 14.46 14.62 14.46 14.48 2.9M
2023-04-18 14.58 14.58 14.44 14.54 3.2M
2023-04-17 14.48 14.62 14.43 14.55 5.3M
2023-04-14 14.49 14.58 14.41 14.48 4.3M
2023-04-13 14.75 14.85 14.39 14.47 6.3M
2023-04-12 14.69 14.83 14.61 14.75 3.5M
2023-04-11 14.85 14.85 14.56 14.77 3.0M
2023-04-10 14.67 15.00 14.61 14.85 3.7M
2023-04-07 14.61 14.71 14.57 14.71 2.3M
2023-04-06 14.87 14.87 14.55 14.61 5.5M
2023-04-04 14.85 14.90 14.78 14.87 2.4M
2023-04-03 14.83 14.89 14.72 14.86 3.1M
2023-03-31 14.83 14.98 14.76 14.82 3.2M
2023-03-30 15.10 15.16 14.58 14.82 8.9M
2023-03-29 15.15 15.26 15.06 15.22 3.2M
2023-03-28 15.14 15.27 15.10 15.18 3.2M
2023-03-27 15.25 15.30 15.03 15.05 4.3M
2023-03-24 15.27 15.32 15.13 15.29 4.3M
2023-03-23 15.22 15.25 15.04 15.24 3.7M
2023-03-22 15.13 15.33 15.02 15.22 4.5M
2023-03-21 15.11 15.11 14.91 15.01 3.9M
2023-03-20 15.21 15.24 14.91 14.97 7.0M
2023-03-17 15.49 15.51 15.10 15.25 4.1M
2023-03-16 15.60 15.68 15.31 15.32 5.1M
2023-03-15 15.36 15.76 15.22 15.72 6.3M
2023-03-14 15.40 15.65 15.26 15.31 5.5M
2023-03-13 15.54 15.73 15.24 15.39 7.5M
2023-03-10 16.25 16.29 15.58 15.69 11.5M
2023-03-09 15.91 16.51 15.80 16.21 13.9M
2023-03-08 15.40 15.92 15.29 15.91 16.9M
2023-03-07 15.05 15.68 15.03 15.44 11.8M
2023-03-06 14.97 15.13 14.88 15.04 4.2M
2023-03-03 14.81 14.97 14.80 14.95 3.9M
2023-03-02 14.87 14.93 14.80 14.82 3.2M
2023-03-01 14.76 14.93 14.68 14.87 5.0M
2023-02-28 14.49 14.72 14.48 14.68 2.5M
2023-02-27 14.36 14.59 14.31 14.50 2.0M
2023-02-24 14.45 14.47 14.33 14.42 1.8M
2023-02-23 14.58 14.66 14.38 14.44 3.0M
2023-02-22 14.60 14.70 14.53 14.58 2.0M
2023-02-21 14.55 14.72 14.54 14.65 3.3M
2023-02-20 14.38 14.56 14.24 14.55 3.2M
2023-02-17 14.42 14.48 14.30 14.32 2.5M
2023-02-16 14.70 14.77 14.24 14.37 4.9M
2023-02-15 14.93 14.94 14.66 14.71 3.7M
2023-02-14 14.99 14.99 14.85 14.94 3.2M
2023-02-13 14.95 15.01 14.86 14.90 3.7M
2023-02-10 14.71 14.92 14.67 14.87 3.2M
2023-02-09 14.71 14.76 14.60 14.74 2.3M
2023-02-08 14.99 14.99 14.72 14.73 2.1M
2023-02-07 14.71 14.86 14.67 14.84 2.8M
2023-02-06 14.72 14.80 14.56 14.72 3.0M
2023-02-03 14.93 14.95 14.61 14.81 2.6M
2023-02-02 15.01 15.01 14.87 14.94 2.5M
2023-02-01 14.83 15.00 14.79 15.00 3.4M
2023-01-31 14.73 14.84 14.63 14.83 3.3M
2023-01-30 14.80 14.88 14.55 14.76 5.0M
2023-01-20 14.65 14.68 14.23 14.65 7.6M
2023-01-19 14.89 14.90 14.75 14.88 1.7M
2023-01-18 14.85 14.91 14.67 14.87 2.5M
2023-01-17 14.93 15.03 14.67 14.67 3.8M
2023-01-16 14.83 15.06 14.75 15.04 3.9M
2023-01-13 14.87 14.94 14.73 14.82 3.0M
2023-01-12 14.81 14.90 14.74 14.79 2.5M
2023-01-11 14.99 15.00 14.78 14.79 2.5M
2023-01-10 15.10 15.10 14.83 14.84 2.8M
2023-01-09 15.20 15.22 14.92 14.92 3.6M
2023-01-06 15.04 15.50 15.00 15.17 4.9M
2023-01-05 15.16 15.25 15.02 15.04 3.3M
2023-01-04 15.06 15.21 15.03 15.15 3.9M
2023-01-03 15.22 15.29 14.94 15.14 6.5M