Wuhan Xianglong Power Industry Co Ltd (600769)

600769
🏛️ China →
13.50
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 10.25 10.88 10.10 10.52 33.2M
2023-12-28 10.17 10.44 10.04 10.29 31.1M
2023-12-27 10.15 10.42 10.10 10.17 44.8M
2023-12-26 9.59 10.52 9.48 10.52 50.8M
2023-12-25 9.77 9.78 9.37 9.56 12.7M
2023-12-22 9.48 9.98 9.43 9.85 20.1M
2023-12-21 9.12 9.76 9.08 9.49 16.0M
2023-12-20 9.82 9.86 9.15 9.20 18.2M
2023-12-19 10.28 10.30 9.71 9.82 28.9M
2023-12-18 9.58 10.55 9.37 10.55 18.9M
2023-12-15 9.76 9.83 9.54 9.59 11.2M
2023-12-14 9.47 10.10 9.30 9.80 20.8M
2023-12-13 9.17 9.80 9.17 9.42 10.7M
2023-12-12 9.19 9.30 9.10 9.21 4.9M
2023-12-11 8.90 9.29 8.82 9.20 7.2M
2023-12-08 9.45 9.45 9.00 9.02 9.1M
2023-12-07 9.65 9.66 9.35 9.39 9.3M
2023-12-06 9.10 9.80 9.09 9.59 16.6M
2023-12-05 9.48 9.48 9.13 9.15 7.6M
2023-12-04 9.22 9.65 9.10 9.48 12.0M
2023-12-01 9.05 9.25 9.05 9.23 3.6M
2023-11-30 9.13 9.22 9.00 9.14 3.7M
2023-11-29 9.10 9.30 9.10 9.13 4.8M
2023-11-28 9.09 9.22 9.05 9.14 3.3M
2023-11-27 9.04 9.17 9.00 9.10 3.8M
2023-11-24 9.20 9.30 9.10 9.15 5.0M
2023-11-23 9.20 9.27 9.15 9.22 4.7M
2023-11-22 9.26 9.45 9.20 9.23 5.7M
2023-11-21 9.38 9.47 9.20 9.26 5.7M
2023-11-20 9.39 9.47 9.23 9.44 6.7M
2023-11-17 9.27 9.68 9.21 9.46 8.4M
2023-11-16 9.14 9.43 9.12 9.31 6.8M
2023-11-15 9.33 9.39 9.14 9.19 7.1M
2023-11-14 9.37 9.41 9.26 9.31 5.4M
2023-11-13 9.15 9.44 9.11 9.36 7.8M
2023-11-10 9.08 9.37 8.93 9.26 9.6M
2023-11-09 9.60 9.63 9.12 9.16 16.2M
2023-11-08 9.88 9.97 9.51 9.65 13.2M
2023-11-07 9.70 10.05 9.58 9.91 15.9M
2023-11-06 9.13 10.08 9.11 9.76 20.5M
2023-11-03 9.14 9.37 9.12 9.19 7.7M
2023-11-02 9.30 9.39 9.00 9.15 11.4M
2023-11-01 9.27 9.67 9.26 9.36 12.4M
2023-10-31 9.50 9.97 9.30 9.33 20.3M
2023-10-30 9.00 9.78 8.96 9.55 20.4M
2023-10-27 8.76 9.16 8.61 9.15 16.6M
2023-10-26 8.71 8.80 8.51 8.77 12.6M
2023-10-25 8.95 9.07 8.75 8.82 19.6M
2023-10-24 8.50 8.90 8.24 8.86 17.6M
2023-10-23 8.22 8.76 8.12 8.51 16.8M
2023-10-20 7.94 8.56 7.93 8.20 13.3M
2023-10-19 8.04 8.16 7.82 7.87 5.4M
2023-10-18 8.19 8.27 7.97 7.98 5.5M
2023-10-17 8.02 8.27 7.91 8.23 6.4M
2023-10-16 8.08 8.23 7.97 8.04 5.3M
2023-10-13 7.90 8.56 7.82 8.10 8.6M
2023-10-12 7.82 7.95 7.81 7.91 2.2M
2023-10-11 7.80 7.87 7.75 7.85 2.5M
2023-10-10 7.95 8.08 7.78 7.82 4.8M
2023-10-09 8.10 8.18 7.89 7.94 5.7M
2023-09-28 8.17 8.29 8.11 8.23 4.2M
2023-09-27 7.98 8.19 7.92 8.17 5.4M
2023-09-26 7.84 8.12 7.80 7.98 5.3M
2023-09-25 7.93 8.01 7.75 7.84 3.9M
2023-09-22 7.74 8.01 7.71 7.99 4.0M
2023-09-21 7.89 7.89 7.75 7.78 3.0M
2023-09-20 7.98 8.03 7.90 7.90 3.1M
2023-09-19 8.09 8.16 7.95 7.99 4.1M
2023-09-18 7.79 8.15 7.73 8.09 5.8M
2023-09-15 7.85 7.98 7.74 7.87 2.4M
2023-09-14 7.90 7.96 7.77 7.83 3.3M
2023-09-13 7.98 7.99 7.85 7.95 3.3M
2023-09-12 7.94 8.09 7.88 7.98 3.3M
2023-09-11 7.91 7.98 7.77 7.94 3.1M
2023-09-08 7.82 7.97 7.82 7.94 3.1M
2023-09-07 7.96 8.10 7.88 7.88 4.8M
2023-09-06 8.00 8.03 7.91 8.02 3.1M
2023-09-05 8.17 8.17 7.98 8.00 3.8M
2023-09-04 8.04 8.15 8.04 8.15 2.9M
2023-09-01 8.12 8.13 7.93 8.09 4.0M
2023-08-31 8.17 8.18 8.02 8.06 4.2M
2023-08-30 8.38 8.48 8.12 8.23 4.6M
2023-08-29 8.03 8.40 8.03 8.38 5.6M
2023-08-28 8.53 8.55 8.00 8.10 4.8M
2023-08-25 8.05 8.30 8.05 8.16 4.5M
2023-08-24 8.16 8.23 8.09 8.12 3.3M
2023-08-23 8.19 8.32 8.13 8.21 3.5M
2023-08-22 8.17 8.29 8.05 8.24 4.9M
2023-08-21 7.89 8.30 7.89 8.18 8.8M
2023-08-18 8.85 8.85 8.05 8.05 15.8M
2023-08-17 8.70 8.94 8.53 8.94 5.5M
2023-08-16 8.75 8.91 8.65 8.68 3.8M
2023-08-15 8.85 8.91 8.65 8.73 3.4M
2023-08-14 8.60 8.86 8.50 8.83 4.7M
2023-08-11 8.83 9.07 8.65 8.68 6.2M
2023-08-10 8.65 8.86 8.62 8.85 4.6M
2023-08-09 8.78 8.78 8.60 8.72 4.7M
2023-08-08 9.00 9.09 8.72 8.77 5.0M
2023-08-07 9.10 9.15 8.93 9.02 4.6M
2023-08-04 9.31 9.32 9.10 9.19 4.8M
2023-08-03 9.03 9.40 9.00 9.24 5.3M
2023-08-02 9.19 9.27 9.02 9.13 6.6M
2023-08-01 9.75 9.75 9.00 9.18 14.4M
2023-07-31 9.58 9.87 9.50 9.78 8.9M
2023-07-28 9.45 9.79 9.40 9.60 7.9M
2023-07-27 9.58 9.63 9.42 9.50 4.2M
2023-07-26 9.56 9.67 9.40 9.52 4.4M
2023-07-25 9.59 9.72 9.53 9.60 6.1M
2023-07-24 9.72 9.77 9.50 9.58 6.2M
2023-07-21 9.97 9.97 9.67 9.72 9.9M
2023-07-20 10.15 10.24 9.93 9.99 12.0M
2023-07-19 10.44 10.66 9.99 10.13 27.8M
2023-07-18 9.63 10.58 9.54 10.36 37.0M
2023-07-17 9.35 9.69 9.18 9.62 9.2M
2023-07-14 9.12 9.69 9.00 9.50 11.2M
2023-07-13 9.01 9.15 9.01 9.10 3.1M
2023-07-12 9.35 9.35 9.00 9.05 5.6M
2023-07-11 9.27 9.47 9.21 9.29 5.0M
2023-07-10 9.40 9.46 9.22 9.24 4.4M
2023-07-07 9.51 9.58 9.31 9.41 4.1M
2023-07-06 9.48 9.60 9.41 9.50 4.1M
2023-07-05 9.51 9.59 9.40 9.51 4.5M
2023-07-04 9.37 9.68 9.26 9.49 8.6M
2023-07-03 9.40 9.81 9.19 9.36 11.6M
2023-06-30 9.00 9.56 9.00 9.43 10.6M
2023-06-29 8.88 9.22 8.86 9.07 6.3M
2023-06-28 9.01 9.04 8.71 8.92 6.5M
2023-06-27 8.97 9.10 8.82 9.01 8.3M
2023-06-26 9.66 9.74 8.94 8.98 17.0M
2023-06-21 9.80 10.19 9.61 9.70 21.6M
2023-06-20 9.15 10.00 8.88 9.79 25.0M
2023-06-19 8.72 9.44 8.64 9.13 17.8M
2023-06-16 8.60 8.84 8.55 8.73 8.4M
2023-06-15 8.66 8.66 8.44 8.58 6.5M
2023-06-14 8.68 8.78 8.55 8.60 10.4M
2023-06-13 8.50 8.83 8.45 8.68 11.9M
2023-06-12 8.54 8.69 8.41 8.51 12.1M
2023-06-09 7.70 8.53 7.70 8.53 14.0M
2023-06-08 7.93 8.00 7.67 7.75 4.2M
2023-06-07 7.67 8.08 7.58 7.85 7.1M
2023-06-06 7.86 7.87 7.62 7.65 4.6M
2023-06-05 7.80 7.85 7.73 7.85 4.5M
2023-06-02 8.04 8.06 7.78 7.85 6.2M
2023-06-01 8.24 8.26 8.02 8.05 6.5M
2023-05-31 8.50 8.60 8.29 8.29 5.7M
2023-05-30 8.36 8.59 8.33 8.55 6.5M
2023-05-29 8.38 8.55 8.12 8.38 6.6M
2023-05-26 8.59 8.69 8.34 8.40 7.7M
2023-05-25 8.50 8.63 8.38 8.57 6.1M
2023-05-24 8.52 8.67 8.43 8.56 6.1M
2023-05-23 8.70 8.70 8.51 8.52 6.0M
2023-05-22 8.48 8.77 8.35 8.76 9.9M
2023-05-19 8.61 8.66 8.43 8.48 5.5M
2023-05-18 8.61 8.78 8.51 8.64 7.5M
2023-05-17 8.38 8.73 8.26 8.57 10.1M
2023-05-16 8.16 8.58 8.08 8.46 10.4M
2023-05-15 8.22 8.22 7.86 8.16 6.0M
2023-05-12 8.16 8.35 8.10 8.23 3.8M
2023-05-11 8.21 8.23 8.07 8.17 3.6M
2023-05-10 8.14 8.26 8.05 8.14 4.7M
2023-05-09 8.46 8.47 8.15 8.17 6.0M
2023-05-08 8.42 8.50 8.32 8.49 5.2M
2023-05-05 8.47 8.65 8.23 8.50 7.1M
2023-05-04 8.18 8.45 8.16 8.45 5.8M
2023-04-28 8.24 8.37 8.16 8.35 5.0M
2023-04-27 8.24 8.39 8.15 8.26 5.0M
2023-04-26 8.17 8.32 8.11 8.27 4.4M
2023-04-25 8.32 8.37 8.05 8.21 5.2M
2023-04-24 8.34 8.46 8.06 8.39 7.6M
2023-04-21 8.55 8.68 8.36 8.36 5.7M
2023-04-20 8.55 8.65 8.42 8.48 7.0M
2023-04-19 8.45 8.78 8.37 8.67 9.9M
2023-04-18 8.53 8.55 8.36 8.44 5.9M
2023-04-17 8.59 8.71 8.38 8.50 10.7M
2023-04-14 8.38 8.88 8.32 8.84 18.4M
2023-04-13 8.57 8.58 8.16 8.26 18.2M
2023-04-12 7.44 8.16 7.44 8.16 14.2M
2023-04-11 7.37 7.43 7.32 7.42 2.6M
2023-04-10 7.45 7.56 7.36 7.37 4.1M
2023-04-07 7.41 7.52 7.35 7.51 2.8M
2023-04-06 7.51 7.51 7.39 7.42 3.0M
2023-04-04 7.60 7.62 7.46 7.51 4.3M
2023-04-03 7.50 7.79 7.50 7.60 4.7M
2023-03-31 7.45 7.62 7.40 7.53 3.2M
2023-03-30 7.45 7.47 7.33 7.42 3.5M
2023-03-29 7.55 7.59 7.42 7.43 3.4M
2023-03-28 7.63 7.69 7.50 7.52 4.1M
2023-03-27 7.80 7.82 7.62 7.63 5.2M
2023-03-24 8.03 8.03 7.81 7.83 4.7M
2023-03-23 7.94 8.09 7.85 8.01 4.7M
2023-03-22 8.01 8.08 7.92 7.95 3.7M
2023-03-21 8.10 8.10 7.85 8.00 4.6M
2023-03-20 8.16 8.26 7.99 8.02 7.8M
2023-03-17 8.09 8.32 8.06 8.25 6.8M
2023-03-16 8.19 8.25 8.03 8.04 4.3M
2023-03-15 8.07 8.25 7.99 8.24 5.9M
2023-03-14 8.09 8.12 7.85 7.99 4.6M
2023-03-13 8.07 8.20 7.99 8.09 5.2M
2023-03-10 8.30 8.35 8.10 8.13 4.6M
2023-03-09 8.36 8.40 8.20 8.29 5.1M
2023-03-08 8.10 8.44 8.09 8.30 7.6M
2023-03-07 8.23 8.40 8.08 8.08 7.1M
2023-03-06 8.21 8.27 8.04 8.22 8.6M
2023-03-03 7.89 8.60 7.88 8.28 18.7M
2023-03-02 7.72 7.92 7.72 7.87 4.8M
2023-03-01 7.70 7.75 7.65 7.74 3.1M
2023-02-28 7.59 7.72 7.59 7.71 2.8M
2023-02-27 7.70 7.76 7.59 7.63 4.5M
2023-02-24 7.70 7.77 7.61 7.73 4.7M
2023-02-23 7.54 7.86 7.49 7.71 10.0M
2023-02-22 7.53 7.53 7.47 7.53 4.0M
2023-02-21 7.59 7.62 7.46 7.55 6.8M
2023-02-20 8.03 8.19 7.35 7.61 15.1M
2023-02-17 8.05 8.24 8.01 8.11 4.7M
2023-02-16 8.33 8.41 7.99 8.06 6.9M
2023-02-15 8.42 8.42 8.08 8.27 5.3M
2023-02-14 8.37 8.47 8.31 8.35 3.9M
2023-02-13 8.39 8.44 8.29 8.32 5.2M
2023-02-10 8.41 8.51 8.32 8.49 4.9M
2023-02-09 8.31 8.38 8.26 8.37 3.3M
2023-02-08 8.40 8.45 8.30 8.33 3.0M
2023-02-07 8.38 8.47 8.33 8.45 4.1M
2023-02-06 8.48 8.52 8.35 8.37 4.6M
2023-02-03 8.44 8.59 8.35 8.56 7.5M
2023-02-02 8.35 8.54 8.28 8.39 6.6M
2023-02-01 8.30 8.39 8.24 8.36 3.6M
2023-01-31 8.35 8.35 8.21 8.29 3.1M
2023-01-30 8.30 8.37 8.19 8.35 5.0M
2023-01-20 8.20 8.40 8.13 8.35 4.9M
2023-01-19 8.18 8.25 8.04 8.15 5.3M
2023-01-18 7.78 8.35 7.76 8.18 8.6M
2023-01-17 7.89 7.89 7.66 7.76 3.9M
2023-01-16 7.65 7.89 7.60 7.89 6.1M
2023-01-13 7.86 7.92 7.64 7.69 3.7M
2023-01-12 7.64 7.91 7.58 7.87 5.0M
2023-01-11 7.69 7.76 7.63 7.63 3.1M
2023-01-10 7.87 7.92 7.67 7.71 4.3M
2023-01-09 8.10 8.17 7.82 7.92 6.4M
2023-01-06 8.16 8.24 8.05 8.13 3.7M
2023-01-05 8.27 8.32 8.13 8.20 4.5M
2023-01-04 8.12 8.46 8.07 8.30 6.3M
2023-01-03 8.22 8.28 8.08 8.17 5.1M