Senton Energy Co Ltd (001331)

001331
🏛️ China →
13.92
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
2025-09-26 13.13 14.33 13.08 13.92 21.4M
2025-09-25 13.53 13.60 13.00 13.03 11.6M
2025-09-24 13.53 14.30 13.46 13.75 13.5M
2025-09-23 13.70 13.77 13.00 13.52 9.2M
2025-09-22 13.60 13.60 13.24 13.57 8.7M
2025-09-19 13.50 13.86 13.24 13.45 12.1M
2025-09-18 13.55 13.68 13.30 13.36 12.5M
2025-09-17 13.75 13.87 13.45 13.46 11.2M
2025-09-16 13.85 14.15 13.50 13.61 22.0M
2025-09-15 12.58 13.85 12.44 13.85 18.0M
2025-09-12 12.72 12.76 12.52 12.59 8.6M
2025-09-11 13.16 13.16 12.61 12.72 15.1M
2025-09-10 12.90 13.32 12.75 13.28 21.0M
2025-09-09 12.92 12.92 12.59 12.82 19.0M
2025-09-08 11.84 13.02 11.78 13.02 18.9M
2025-09-05 11.68 11.84 11.49 11.84 4.5M
2025-09-04 11.58 11.79 11.51 11.68 4.3M
2025-09-03 12.00 12.00 11.52 11.57 3.7M
2025-09-02 12.06 12.08 11.80 11.91 4.5M
2025-09-01 11.90 12.07 11.69 12.04 5.6M
2025-08-29 11.82 11.91 11.73 11.76 3.5M
2025-08-28 11.90 11.98 11.49 11.85 6.5M
2025-08-27 12.37 12.37 11.90 11.90 8.4M
2025-08-26 12.36 12.48 12.32 12.37 4.9M
2025-08-25 12.44 12.48 12.26 12.36 7.2M
2025-08-22 12.47 12.50 12.39 12.44 5.2M
2025-08-21 12.62 12.64 12.34 12.41 6.9M
2025-08-20 12.60 12.64 12.44 12.63 7.2M
2025-08-19 12.70 12.77 12.51 12.61 10.3M
2025-08-18 12.92 13.21 12.71 12.81 20.6M
2025-08-15 12.43 12.87 12.34 12.80 18.3M
2025-08-14 11.96 12.99 11.96 12.54 28.6M
2025-08-13 11.97 12.08 11.86 12.00 10.4M
2025-08-12 11.92 12.03 11.87 11.96 10.5M
2025-08-11 11.83 11.97 11.82 11.94 11.9M
2025-08-08 11.98 12.10 11.81 11.88 15.1M
2025-08-07 12.19 12.32 11.97 11.98 25.6M
2025-08-06 12.73 13.42 12.53 12.53 40.5M
2025-08-05 16.93 16.93 13.86 13.92 52.0M
2025-08-04 15.39 15.39 15.39 15.39 3.9M
2025-08-01 13.99 13.99 13.99 13.99 4.9M
2025-07-31 12.72 12.72 12.72 12.72 4.8M
2025-07-30 10.50 11.56 10.44 11.56 18.7M
2025-07-29 10.58 10.66 10.42 10.51 3.1M
2025-07-28 10.48 10.72 10.45 10.60 4.5M
2025-07-25 10.69 10.70 10.39 10.49 6.7M
2025-07-24 10.27 10.49 10.25 10.49 3.6M
2025-07-23 10.39 10.44 10.30 10.30 3.3M
2025-07-22 10.42 10.45 10.32 10.39 3.5M
2025-07-21 10.28 10.43 10.27 10.42 3.9M
2025-07-18 10.28 10.31 10.22 10.28 3.2M
2025-07-17 10.35 10.35 10.25 10.28 3.5M
2025-07-16 10.33 10.38 10.26 10.30 3.8M
2025-07-15 10.46 10.48 10.17 10.33 7.0M
2025-07-14 10.38 10.54 10.30 10.46 7.2M
2025-07-11 10.18 10.33 10.15 10.30 6.8M
2025-07-10 10.13 10.18 10.11 10.18 4.0M
2025-07-09 10.21 10.28 10.11 10.14 6.9M
2025-07-08 10.17 10.28 10.00 10.20 7.5M
2025-07-07 9.80 10.15 9.73 10.14 11.7M
2025-07-04 9.89 9.93 9.77 9.81 5.3M
2025-07-03 9.90 9.92 9.82 9.87 5.0M
2025-07-02 9.80 9.88 9.80 9.86 5.8M
2025-07-01 9.80 9.86 9.72 9.79 5.9M
2025-06-30 9.67 9.78 9.65 9.78 6.0M
2025-06-27 9.69 9.70 9.63 9.65 6.2M
2025-06-26 9.68 9.76 9.63 9.73 9.0M
2025-06-25 9.90 9.94 9.65 9.71 14.3M
2025-06-24 10.30 10.35 9.91 10.01 21.9M
2025-06-23 10.55 10.73 10.01 10.58 21.8M
2025-06-20 10.40 10.62 10.05 10.30 20.6M
2025-06-19 9.99 10.90 9.89 10.66 31.9M
2025-06-18 11.81 11.81 10.51 10.51 38.0M
2025-06-17 9.76 10.74 9.66 10.74 21.4M
2025-06-16 9.70 9.99 9.70 9.76 6.1M
2025-06-13 9.92 9.99 9.72 9.74 4.8M
2025-06-12 9.91 9.95 9.82 9.92 3.2M
2025-06-11 9.77 10.00 9.75 9.91 4.3M
2025-06-10 9.94 9.94 9.67 9.77 4.1M
2025-06-09 9.88 9.94 9.82 9.89 3.7M
2025-06-06 9.82 9.90 9.68 9.88 4.0M
2025-06-05 9.85 9.97 9.70 9.83 4.7M
2025-06-04 9.71 9.89 9.66 9.85 5.3M
2025-06-03 9.68 9.76 9.63 9.69 3.0M
2025-05-30 9.71 9.78 9.62 9.68 2.9M
2025-05-29 9.72 9.76 9.64 9.71 2.8M
2025-05-28 13.65 13.75 13.53 13.58 2.9M
2025-05-27 13.51 13.64 13.41 13.56 2.0M
2025-05-26 13.24 13.57 13.20 13.48 2.1M
2025-05-23 13.35 13.59 13.24 13.26 2.8M
2025-05-22 13.52 13.60 13.32 13.32 2.4M
2025-05-21 13.70 13.70 13.42 13.52 2.0M
2025-05-20 13.58 13.72 13.45 13.64 2.4M
2025-05-19 13.41 13.64 13.20 13.60 4.4M
2025-05-16 13.38 13.55 13.24 13.40 3.0M
2025-05-15 13.22 13.44 13.13 13.33 3.4M
2025-05-14 13.25 13.36 13.12 13.22 2.5M
2025-05-13 13.21 13.46 13.15 13.24 3.8M
2025-05-12 13.91 13.96 13.06 13.16 8.4M
2025-05-09 13.80 13.92 13.74 13.80 3.7M
2025-05-08 13.68 13.90 13.61 13.77 3.5M
2025-05-07 13.92 14.01 13.61 13.78 4.8M
2025-05-06 14.27 14.45 13.81 13.87 5.9M
2025-04-30 14.20 14.35 13.98 14.24 7.7M
2025-04-29 15.16 15.25 13.79 14.25 12.0M
2025-04-28 15.10 15.41 14.76 15.09 22.4M
2025-04-25 14.85 14.90 14.17 14.47 6.3M
2025-04-24 14.82 15.11 14.39 14.82 8.1M
2025-04-23 15.21 15.50 14.75 14.90 7.8M
2025-04-22 14.12 15.08 14.12 15.04 7.5M
2025-04-21 14.44 14.62 14.10 14.17 3.7M
2025-04-18 14.73 14.73 14.30 14.42 4.8M
2025-04-17 14.30 14.72 14.27 14.63 5.3M
2025-04-16 14.41 14.43 14.09 14.34 4.0M
2025-04-15 13.89 14.41 13.89 14.32 4.6M
2025-04-14 14.00 14.20 13.63 13.86 4.8M
2025-04-11 12.95 13.72 12.95 13.59 5.2M
2025-04-10 12.99 13.30 12.57 13.09 4.3M
2025-04-09 12.36 12.80 12.00 12.73 2.9M
2025-04-08 11.85 12.49 11.80 12.42 3.2M
2025-04-07 12.71 12.97 11.80 11.96 5.0M
2025-04-03 12.69 13.19 12.69 13.07 2.6M
2025-04-02 12.88 13.02 12.77 12.82 2.6M
2025-04-01 13.05 13.08 12.69 12.89 1.9M
2025-03-31 12.52 12.71 12.30 12.64 2.6M
2025-03-28 12.85 12.90 12.53 12.53 3.1M
2025-03-27 13.56 13.60 12.78 12.86 5.3M
2025-03-26 13.58 13.71 13.20 13.56 6.9M
2025-03-25 13.43 13.80 13.23 13.58 3.9M
2025-03-24 13.42 13.76 13.08 13.43 4.3M
2025-03-21 13.53 13.77 13.30 13.49 4.4M
2025-03-20 13.06 13.65 13.06 13.52 4.2M
2025-03-19 13.35 13.35 12.96 13.06 3.0M
2025-03-18 13.10 14.14 13.05 13.22 4.7M
2025-03-17 12.73 13.11 12.63 12.95 3.6M
2025-03-14 12.83 12.83 12.61 12.73 2.0M
2025-03-13 12.46 12.83 12.46 12.76 3.8M
2025-03-12 12.33 12.55 12.16 12.55 2.8M
2025-03-11 12.19 12.33 12.01 12.33 1.7M
2025-03-10 12.31 12.50 12.12 12.20 2.6M
2025-03-07 11.93 12.35 11.86 12.35 3.8M
2025-03-06 11.84 12.11 11.68 11.93 3.1M
2025-03-05 11.60 11.84 11.52 11.82 2.2M
2025-03-04 11.60 11.67 11.45 11.60 1.6M
2025-03-03 11.62 11.69 11.45 11.59 3.2M
2025-02-28 11.81 12.01 11.59 11.59 4.1M
2025-02-27 11.45 11.81 11.38 11.73 4.5M
2025-02-26 11.44 11.53 11.38 11.43 2.1M
2025-02-25 11.13 11.57 11.11 11.38 5.0M
2025-02-24 10.99 11.26 10.95 11.26 2.6M
2025-02-21 11.05 11.09 10.91 10.97 1.6M
2025-02-20 11.12 11.14 10.99 11.07 1.2M
2025-02-19 11.08 11.12 10.95 11.05 1.5M
2025-02-18 11.18 11.55 10.95 11.05 3.1M
2025-02-17 11.04 11.20 11.02 11.19 2.1M
2025-02-14 11.00 11.17 11.00 11.04 1.6M
2025-02-13 11.11 11.15 11.00 11.04 1.6M
2025-02-12 11.12 11.18 11.04 11.11 1.4M
2025-02-11 11.10 11.14 10.98 11.11 1.7M
2025-02-10 10.94 11.18 10.87 11.12 2.1M
2025-02-07 10.81 10.98 10.77 10.86 1.5M
2025-02-06 10.73 10.82 10.63 10.78 1.5M
2025-02-05 10.82 10.83 10.65 10.74 1.1M
2025-01-27 10.56 10.87 10.56 10.70 1.7M
2025-01-24 10.45 10.61 10.40 10.56 1.3M
2025-01-23 10.57 10.69 10.47 10.47 1.5M
2025-01-22 10.51 10.55 10.35 10.45 1.4M
2025-01-21 10.84 10.88 10.44 10.52 2.2M
2025-01-20 10.68 10.90 10.42 10.87 2.0M
2025-01-17 10.76 10.77 10.61 10.70 1.0M
2025-01-16 10.93 10.94 10.66 10.76 1.3M
2025-01-15 10.84 10.93 10.70 10.76 1.6M
2025-01-14 10.39 10.87 10.39 10.84 1.8M
2025-01-13 10.32 10.45 10.07 10.43 1.4M
2025-01-10 10.70 10.78 10.36 10.36 1.4M
2025-01-09 10.86 10.87 10.68 10.70 1.5M
2025-01-08 10.74 11.08 10.61 10.88 2.2M
2025-01-07 10.55 11.23 10.46 10.81 2.9M
2025-01-06 10.42 10.57 9.95 10.45 1.6M
2025-01-03 10.86 10.97 10.40 10.42 2.5M
2025-01-02 11.00 11.28 10.78 10.86 2.6M