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
2023-12-29 14.42 14.68 14.37 14.55 3.2M
2023-12-28 14.00 14.52 13.83 14.47 5.4M
2023-12-27 14.50 14.51 13.88 14.00 6.0M
2023-12-26 14.48 15.10 14.17 14.51 6.9M
2023-12-25 16.75 16.76 14.99 14.99 5.5M
2023-12-22 17.15 17.20 16.35 16.66 8.0M
2023-12-21 17.51 17.63 16.68 17.32 9.5M
2023-12-20 17.08 18.32 16.72 17.63 13.9M
2023-12-19 17.01 17.87 17.00 17.08 6.8M
2023-12-18 16.94 17.30 16.57 16.84 5.9M
2023-12-15 17.42 17.67 17.01 17.23 8.0M
2023-12-14 17.00 17.98 16.79 17.68 13.5M
2023-12-13 16.91 17.58 16.88 17.32 14.1M
2023-12-12 16.93 17.16 16.72 17.15 12.0M
2023-12-11 17.14 18.32 16.81 16.93 19.4M
2023-12-08 15.98 17.33 15.89 17.33 11.0M
2023-12-07 16.11 16.13 15.63 15.76 6.0M
2023-12-06 16.17 16.40 16.09 16.21 5.6M
2023-12-05 16.28 16.56 16.16 16.21 7.0M
2023-12-04 16.66 17.00 16.33 16.44 11.7M
2023-12-01 17.08 18.07 16.40 16.67 20.1M
2023-11-30 15.58 17.12 15.46 17.12 10.3M
2023-11-29 15.83 15.99 15.53 15.56 3.5M
2023-11-28 16.03 16.03 15.76 15.83 4.1M
2023-11-27 15.55 16.48 15.55 16.03 6.8M
2023-11-24 15.72 16.08 15.64 15.73 7.3M
2023-11-23 15.01 16.59 14.96 15.72 10.1M
2023-11-22 15.44 15.58 15.08 15.08 3.5M
2023-11-21 15.62 15.90 15.50 15.50 5.8M
2023-11-20 15.44 15.51 15.29 15.49 2.5M
2023-11-17 15.53 15.63 15.23 15.44 3.4M
2023-11-16 15.50 15.69 15.39 15.54 3.3M
2023-11-15 15.63 15.73 15.49 15.59 3.8M
2023-11-14 15.85 15.99 15.54 15.63 5.1M
2023-11-13 15.71 16.23 15.60 15.85 8.7M
2023-11-10 15.23 16.11 15.06 15.73 8.1M
2023-11-09 15.18 15.32 15.09 15.25 2.9M
2023-11-08 15.33 15.58 15.17 15.32 5.0M
2023-11-07 15.33 15.67 15.11 15.52 6.0M
2023-11-06 15.03 15.33 14.97 15.33 4.5M
2023-11-03 15.48 15.49 15.11 15.15 6.7M
2023-11-02 14.92 15.82 14.72 15.64 10.8M
2023-11-01 15.03 15.07 14.77 14.99 3.6M
2023-10-31 15.15 15.40 14.86 15.08 5.3M
2023-10-30 14.94 15.12 14.68 15.12 4.8M
2023-10-27 15.03 15.26 14.97 15.00 4.4M
2023-10-26 15.18 15.18 14.84 15.13 5.1M
2023-10-25 15.18 15.48 15.10 15.33 6.3M
2023-10-24 15.26 15.48 15.12 15.35 8.5M
2023-10-23 15.84 16.20 15.18 15.27 16.4M
2023-10-20 14.26 15.48 14.23 15.48 6.3M
2023-10-19 14.46 14.54 13.83 14.07 4.8M
2023-10-18 14.77 15.00 14.43 14.53 7.2M
2023-10-17 15.58 15.58 14.73 14.81 12.6M
2023-10-16 13.43 14.78 13.42 14.78 4.3M
2023-10-13 13.95 13.98 13.40 13.43 2.6M
2023-10-12 13.93 14.08 13.78 13.99 1.3M
2023-10-11 14.35 14.36 13.84 13.93 2.7M
2023-10-10 14.65 14.73 14.24 14.30 2.5M
2023-10-09 14.31 14.58 14.24 14.42 1.6M
2023-09-28 14.07 14.38 14.07 14.30 1.9M
2023-09-27 13.98 14.28 13.95 13.98 1.2M
2023-09-26 14.05 14.18 13.93 13.98 1.1M
2023-09-25 14.13 14.36 14.02 14.06 1.3M
2023-09-22 13.99 14.19 13.92 14.16 1.0M
2023-09-21 14.20 14.28 13.98 14.00 1.6M
2023-09-20 14.42 14.42 14.18 14.23 1.2M
2023-09-19 14.33 14.50 14.22 14.26 1.7M
2023-09-18 14.22 14.34 14.00 14.31 1.2M
2023-09-15 14.38 14.39 14.09 14.22 1.3M
2023-09-14 14.32 14.53 14.23 14.40 2.0M
2023-09-13 14.45 14.53 14.18 14.24 1.6M
2023-09-12 14.25 14.54 14.22 14.45 2.2M
2023-09-11 14.20 14.31 14.05 14.27 1.7M
2023-09-08 13.90 14.31 13.86 14.18 2.0M
2023-09-07 14.49 14.58 13.98 14.02 3.1M
2023-09-06 14.47 14.80 14.39 14.49 3.6M
2023-09-05 14.50 14.77 14.27 14.57 4.2M
2023-09-04 14.43 14.63 14.28 14.54 3.7M
2023-09-01 13.98 14.55 13.79 14.33 4.0M
2023-08-31 14.23 14.34 13.93 14.03 2.8M
2023-08-30 14.20 14.46 14.08 14.27 3.4M
2023-08-29 13.85 14.50 13.71 14.33 5.1M
2023-08-28 14.99 15.07 13.75 13.84 6.3M
2023-08-25 14.17 15.15 13.59 14.40 7.8M
2023-08-24 15.33 15.47 14.29 14.35 7.4M
2023-08-23 15.82 16.39 15.33 15.62 6.3M
2023-08-22 16.07 16.60 15.78 16.04 10.3M
2023-08-21 15.83 17.58 15.43 16.73 13.9M
2023-08-18 15.21 16.38 15.01 16.02 11.6M
2023-08-17 15.54 15.54 14.92 15.33 6.3M
2023-08-16 16.13 16.67 15.50 15.55 7.7M
2023-08-15 15.83 16.41 15.73 16.05 7.5M
2023-08-14 15.83 16.21 15.38 16.13 10.3M
2023-08-11 15.98 16.68 15.83 16.20 17.2M
2023-08-10 14.72 15.65 14.58 15.65 5.7M
2023-08-09 14.23 14.26 14.14 14.23 0.7M
2023-08-08 14.33 14.33 14.15 14.23 0.8M
2023-08-07 14.33 14.41 14.22 14.28 1.0M
2023-08-04 14.57 14.57 14.30 14.33 1.0M
2023-08-03 14.52 14.63 14.48 14.50 0.6M
2023-08-02 14.73 14.73 14.54 14.58 0.6M
2023-08-01 14.61 14.88 14.61 14.73 1.0M
2023-07-31 14.55 14.67 14.53 14.61 0.8M
2023-07-28 14.48 14.58 14.37 14.53 0.7M
2023-07-27 14.55 14.72 14.44 14.48 0.9M
2023-07-26 14.46 14.72 14.44 14.55 1.1M
2023-07-25 14.31 14.52 14.20 14.48 1.2M
2023-07-24 14.35 14.35 14.19 14.28 0.4M
2023-07-21 14.30 14.40 14.23 14.28 0.6M
2023-07-20 14.33 14.41 14.23 14.26 0.9M
2023-07-19 14.29 14.57 14.22 14.34 1.1M
2023-07-18 14.39 14.41 14.18 14.26 1.3M
2023-07-17 14.44 14.63 14.07 14.40 3.6M
2023-07-14 15.29 15.39 15.19 15.34 1.0M
2023-07-13 15.23 15.40 15.23 15.28 0.9M
2023-07-12 15.38 15.49 15.23 15.23 0.8M
2023-07-11 15.47 15.47 15.31 15.38 0.9M
2023-07-10 15.36 15.56 15.30 15.44 1.1M
2023-07-07 15.28 15.38 15.18 15.23 0.5M
2023-07-06 15.27 15.39 15.21 15.28 0.6M
2023-07-05 15.42 15.42 15.27 15.28 0.9M
2023-07-04 15.29 15.41 15.27 15.34 0.9M
2023-07-03 15.23 15.38 15.23 15.33 1.0M
2023-06-30 15.11 15.27 15.10 15.23 1.0M
2023-06-29 15.06 15.21 15.00 15.13 1.0M
2023-06-28 15.16 15.42 15.00 15.15 1.7M
2023-06-27 14.96 15.13 14.83 15.03 1.2M
2023-06-26 14.64 15.46 14.42 14.97 2.1M
2023-06-21 14.83 14.93 14.66 14.67 0.9M
2023-06-20 15.17 15.17 14.87 14.87 1.1M
2023-06-19 15.07 15.37 14.92 15.12 1.3M
2023-06-16 15.03 15.48 15.03 15.10 1.7M
2023-06-15 14.89 15.00 14.78 14.92 1.1M
2023-06-14 15.22 15.23 14.88 14.90 1.6M
2023-06-13 15.40 15.40 15.18 15.24 0.9M
2023-06-12 15.48 15.49 15.22 15.42 1.0M
2023-06-09 15.20 15.37 15.08 15.33 1.2M
2023-06-08 15.26 15.70 15.23 15.23 1.5M
2023-06-07 15.76 15.76 15.22 15.25 1.7M
2023-06-06 16.18 16.27 15.86 15.96 1.4M
2023-06-05 16.02 16.29 15.99 16.18 1.9M
2023-06-02 15.92 16.15 15.85 16.04 1.7M
2023-06-01 15.81 16.04 15.81 15.85 1.8M
2023-05-31 16.35 16.43 15.78 15.89 3.0M
2023-05-30 16.19 16.66 16.08 16.34 3.2M
2023-05-29 16.30 16.73 16.08 16.35 5.2M
2023-05-26 16.88 17.04 16.13 16.39 8.5M
2023-05-25 15.56 17.10 15.51 17.10 6.2M
2023-05-24 15.54 15.70 15.48 15.55 1.0M
2023-05-23 15.60 15.70 15.53 15.54 1.3M
2023-05-22 15.30 15.69 15.30 15.62 1.0M
2023-05-19 15.36 15.48 15.27 15.34 0.6M
2023-05-18 15.43 15.51 15.38 15.44 0.6M
2023-05-17 15.26 15.43 15.22 15.43 0.8M
2023-05-16 15.39 15.43 15.25 15.28 0.7M
2023-05-15 15.18 15.39 15.11 15.38 1.0M
2023-05-12 15.22 15.34 15.11 15.14 0.8M
2023-05-11 15.02 15.29 15.02 15.22 0.9M
2023-05-10 15.03 15.13 14.83 15.02 0.8M
2023-05-09 15.13 15.23 15.03 15.06 0.8M
2023-05-08 15.09 15.26 15.01 15.12 1.1M
2023-05-05 15.71 15.71 15.08 15.09 1.5M
2023-05-04 15.24 15.58 15.24 15.55 1.1M
2023-04-28 15.18 15.38 15.10 15.30 1.2M
2023-04-27 15.16 15.47 15.09 15.20 2.7M
2023-04-26 15.74 16.36 15.72 16.36 1.5M
2023-04-25 16.11 16.22 15.62 15.74 1.6M
2023-04-24 16.06 16.22 15.82 16.16 1.2M
2023-04-21 16.64 16.73 16.02 16.10 2.0M
2023-04-20 17.03 17.06 16.61 16.61 1.6M
2023-04-19 17.26 17.27 17.01 17.02 1.2M
2023-04-18 17.27 17.31 17.19 17.23 0.6M
2023-04-17 17.14 17.33 17.14 17.26 0.8M
2023-04-14 17.23 17.37 17.10 17.14 1.2M
2023-04-13 17.27 17.58 16.96 17.24 1.3M
2023-04-12 17.24 17.33 17.20 17.27 0.8M
2023-04-11 17.36 17.46 17.16 17.24 1.0M
2023-04-10 17.56 17.56 17.30 17.34 1.0M
2023-04-07 17.38 17.53 17.35 17.53 1.0M
2023-04-06 17.52 17.52 17.27 17.42 0.9M
2023-04-04 17.78 17.80 17.45 17.53 1.2M
2023-04-03 17.55 17.79 17.54 17.71 1.1M
2023-03-31 17.33 17.64 17.33 17.55 1.2M
2023-03-30 17.44 17.58 17.20 17.30 1.4M
2023-03-29 17.72 17.83 17.46 17.48 1.2M
2023-03-28 17.70 18.07 17.69 17.78 2.2M
2023-03-27 17.53 17.70 17.50 17.69 1.2M
2023-03-24 17.32 17.77 17.31 17.58 1.8M
2023-03-23 17.44 17.52 17.32 17.35 1.0M
2023-03-22 17.47 17.59 17.38 17.54 1.1M
2023-03-21 17.23 17.49 17.15 17.45 1.2M
2023-03-20 17.58 17.58 17.13 17.19 1.5M
2023-03-17 17.73 17.77 17.52 17.54 1.5M
2023-03-16 17.56 17.96 17.39 17.69 2.2M
2023-03-15 17.48 17.72 17.38 17.63 1.0M
2023-03-14 17.66 17.75 17.29 17.45 1.4M
2023-03-13 17.71 17.83 17.43 17.73 1.3M
2023-03-10 17.92 18.00 17.69 17.71 1.5M
2023-03-09 18.07 18.10 17.96 18.03 1.0M
2023-03-08 18.15 18.15 17.77 18.07 1.8M
2023-03-07 18.38 18.78 18.27 18.29 2.7M
2023-03-06 18.51 18.57 18.21 18.29 1.6M
2023-03-03 18.55 18.63 18.46 18.50 1.3M
2023-03-02 18.49 18.79 18.49 18.55 1.8M
2023-03-01 18.55 18.55 18.43 18.51 1.4M
2023-02-28 18.51 18.60 18.37 18.53 1.2M
2023-02-27 18.49 18.68 18.45 18.49 1.4M
2023-02-24 18.89 18.89 18.44 18.58 1.6M
2023-02-23 18.61 18.82 18.58 18.72 2.2M
2023-02-22 18.36 18.62 18.34 18.57 1.2M
2023-02-21 18.50 18.56 18.37 18.51 1.4M
2023-02-20 18.50 18.61 18.27 18.51 1.8M
2023-02-17 18.16 18.74 18.11 18.48 2.6M
2023-02-16 18.98 19.00 18.11 18.20 3.7M
2023-02-15 19.21 19.21 18.93 18.96 2.9M
2023-02-14 18.85 19.24 18.83 19.21 4.4M
2023-02-13 18.75 18.83 18.67 18.83 2.0M
2023-02-10 18.78 18.86 18.67 18.74 2.0M
2023-02-09 18.69 18.83 18.48 18.78 2.0M
2023-02-08 18.62 18.85 18.60 18.68 2.6M
2023-02-07 18.47 18.63 18.43 18.61 1.7M
2023-02-06 18.42 18.58 18.39 18.47 1.3M
2023-02-03 18.73 18.73 18.39 18.51 1.9M
2023-02-02 18.72 18.87 18.52 18.65 1.7M
2023-02-01 18.48 18.75 18.43 18.72 2.3M
2023-01-31 18.33 18.49 18.30 18.48 1.7M
2023-01-30 18.46 18.51 18.32 18.42 2.4M
2023-01-20 18.27 18.31 18.17 18.24 1.9M
2023-01-19 18.05 18.20 18.04 18.19 2.0M
2023-01-18 18.04 18.08 17.92 18.07 1.5M
2023-01-17 17.97 18.11 17.89 17.98 1.5M
2023-01-16 17.67 18.01 17.67 17.98 2.1M
2023-01-13 17.74 17.91 17.57 17.71 1.6M
2023-01-12 18.10 18.16 17.79 17.80 2.3M
2023-01-11 17.95 18.27 17.93 18.16 2.5M
2023-01-10 18.42 18.42 18.02 18.02 2.5M
2023-01-09 18.02 18.33 17.89 18.21 2.7M
2023-01-06 17.99 18.17 17.86 17.96 2.4M
2023-01-05 17.90 18.23 17.74 18.10 3.3M
2023-01-04 17.94 18.05 17.75 17.89 2.0M
2023-01-03 17.53 17.98 17.44 17.95 2.4M