Xinjiang Tianye Co Ltd (600075)

600075
🏛️ China →
4.48
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 4.28 4.33 4.28 4.32 4.8M
2023-12-28 4.18 4.29 4.18 4.28 5.6M
2023-12-27 4.22 4.22 4.14 4.19 5.7M
2023-12-26 4.19 4.25 4.18 4.22 4.7M
2023-12-25 4.23 4.24 4.17 4.20 4.6M
2023-12-22 4.22 4.29 4.17 4.24 7.6M
2023-12-21 4.18 4.23 4.12 4.22 4.5M
2023-12-20 4.21 4.24 4.17 4.18 4.3M
2023-12-19 4.25 4.30 4.17 4.21 8.2M
2023-12-18 4.34 4.34 4.25 4.26 6.8M
2023-12-15 4.36 4.38 4.33 4.35 4.5M
2023-12-14 4.37 4.38 4.34 4.36 5.7M
2023-12-13 4.41 4.42 4.36 4.37 3.9M
2023-12-12 4.40 4.42 4.36 4.41 3.7M
2023-12-11 4.36 4.41 4.30 4.40 6.6M
2023-12-08 4.39 4.42 4.35 4.37 5.2M
2023-12-07 4.43 4.43 4.35 4.40 7.0M
2023-12-06 4.40 4.43 4.37 4.42 4.1M
2023-12-05 4.46 4.46 4.39 4.39 4.4M
2023-12-04 4.42 4.47 4.42 4.46 5.2M
2023-12-01 4.44 4.46 4.42 4.44 5.5M
2023-11-30 4.46 4.47 4.42 4.44 5.9M
2023-11-29 4.48 4.50 4.45 4.46 4.2M
2023-11-28 4.44 4.50 4.42 4.49 5.7M
2023-11-27 4.51 4.52 4.43 4.46 6.5M
2023-11-24 4.52 4.55 4.48 4.49 5.4M
2023-11-23 4.51 4.53 4.49 4.52 6.1M
2023-11-22 4.57 4.60 4.50 4.51 7.2M
2023-11-21 4.58 4.61 4.55 4.58 6.1M
2023-11-20 4.56 4.59 4.54 4.58 5.3M
2023-11-17 4.56 4.57 4.53 4.55 5.5M
2023-11-16 4.60 4.61 4.56 4.59 4.3M
2023-11-15 4.61 4.63 4.58 4.60 4.1M
2023-11-14 4.60 4.62 4.56 4.59 4.5M
2023-11-13 4.52 4.59 4.52 4.59 5.3M
2023-11-10 4.52 4.54 4.48 4.52 5.0M
2023-11-09 4.53 4.59 4.51 4.51 4.8M
2023-11-08 4.61 4.62 4.53 4.55 7.2M
2023-11-07 4.57 4.62 4.56 4.61 6.0M
2023-11-06 4.59 4.60 4.56 4.58 8.5M
2023-11-03 4.54 4.62 4.53 4.57 7.7M
2023-11-02 4.59 4.59 4.53 4.54 9.9M
2023-11-01 4.70 4.76 4.58 4.60 18.5M
2023-10-31 4.57 4.61 4.54 4.60 7.9M
2023-10-30 4.43 4.61 4.43 4.58 11.4M
2023-10-27 4.43 4.52 4.40 4.50 7.8M
2023-10-26 4.43 4.45 4.38 4.44 7.6M
2023-10-25 4.42 4.50 4.41 4.47 10.3M
2023-10-24 4.28 4.36 4.26 4.34 7.3M
2023-10-23 4.45 4.46 4.24 4.28 11.6M
2023-10-20 4.44 4.48 4.42 4.46 6.3M
2023-10-19 4.47 4.51 4.42 4.44 7.7M
2023-10-18 4.59 4.59 4.48 4.48 10.3M
2023-10-17 4.64 4.64 4.58 4.60 6.6M
2023-10-16 4.61 4.67 4.56 4.62 8.3M
2023-10-13 4.68 4.68 4.62 4.64 7.9M
2023-10-12 4.63 4.69 4.63 4.68 7.1M
2023-10-11 4.66 4.68 4.61 4.63 9.1M
2023-10-10 4.76 4.76 4.64 4.67 13.2M
2023-10-09 4.95 4.95 4.71 4.72 22.1M
2023-09-28 4.96 5.00 4.90 4.98 17.4M
2023-09-27 4.92 5.01 4.90 4.95 16.8M
2023-09-26 5.02 5.03 4.93 4.94 19.3M
2023-09-25 4.98 5.09 4.96 5.04 20.3M
2023-09-22 5.07 5.16 5.02 5.04 29.2M
2023-09-21 5.12 5.21 5.00 5.10 52.0M
2023-09-20 4.94 5.30 4.93 5.21 66.0M
2023-09-19 4.83 5.03 4.83 4.90 21.1M
2023-09-18 4.85 4.85 4.80 4.82 4.7M
2023-09-15 4.85 4.88 4.82 4.86 5.5M
2023-09-14 4.81 4.86 4.78 4.84 7.3M
2023-09-13 4.80 4.90 4.79 4.83 9.6M
2023-09-12 4.81 4.83 4.78 4.81 3.3M
2023-09-11 4.78 4.85 4.77 4.81 6.4M
2023-09-08 4.73 4.80 4.73 4.77 6.9M
2023-09-07 4.80 4.82 4.73 4.73 5.6M
2023-09-06 4.83 4.84 4.78 4.80 5.6M
2023-09-05 4.86 4.91 4.85 4.86 10.2M
2023-09-04 4.75 4.93 4.72 4.90 22.6M
2023-09-01 4.58 4.91 4.58 4.76 27.9M
2023-08-31 4.55 4.59 4.51 4.58 6.9M
2023-08-30 4.67 4.67 4.57 4.58 9.2M
2023-08-29 4.61 4.67 4.59 4.65 7.4M
2023-08-28 4.75 4.78 4.60 4.61 13.2M
2023-08-25 4.58 4.66 4.56 4.58 6.2M
2023-08-24 4.63 4.65 4.58 4.60 5.6M
2023-08-23 4.67 4.70 4.63 4.64 5.4M
2023-08-22 4.72 4.73 4.63 4.68 6.1M
2023-08-21 4.76 4.77 4.70 4.71 5.4M
2023-08-18 4.78 4.80 4.75 4.75 4.0M
2023-08-17 4.77 4.79 4.70 4.78 4.1M
2023-08-16 4.76 4.79 4.73 4.75 3.4M
2023-08-15 4.76 4.78 4.72 4.77 5.3M
2023-08-14 4.78 4.80 4.72 4.77 9.1M
2023-08-11 4.89 4.89 4.79 4.80 5.2M
2023-08-10 4.86 4.90 4.84 4.86 3.9M
2023-08-09 4.90 4.90 4.84 4.85 4.3M
2023-08-08 4.93 4.93 4.83 4.89 6.5M
2023-08-07 4.96 5.00 4.90 4.92 7.2M
2023-08-04 5.00 5.03 4.97 4.98 7.1M
2023-08-03 5.02 5.02 4.97 5.00 5.7M
2023-08-02 5.01 5.05 4.99 5.02 6.7M
2023-08-01 5.01 5.02 4.99 5.02 5.6M
2023-07-31 5.00 5.03 4.98 5.01 8.5M
2023-07-28 4.93 4.98 4.90 4.97 7.3M
2023-07-27 4.95 4.97 4.91 4.94 6.5M
2023-07-26 4.87 4.94 4.87 4.93 8.3M
2023-07-25 4.86 4.91 4.85 4.86 4.8M
2023-07-24 4.82 4.88 4.78 4.85 5.9M
2023-07-21 4.75 4.82 4.75 4.80 3.9M
2023-07-20 4.81 4.84 4.76 4.78 4.3M
2023-07-19 4.80 4.84 4.78 4.79 4.9M
2023-07-18 4.75 4.82 4.73 4.80 5.3M
2023-07-17 4.66 4.76 4.62 4.75 12.6M
2023-07-14 4.86 4.88 4.84 4.87 3.9M
2023-07-13 4.80 4.89 4.79 4.87 7.9M
2023-07-12 4.82 4.85 4.78 4.80 6.2M
2023-07-11 4.81 4.83 4.75 4.83 6.2M
2023-07-10 4.74 4.81 4.74 4.81 7.3M
2023-07-07 4.69 4.74 4.69 4.72 3.0M
2023-07-06 4.74 4.74 4.70 4.71 2.7M
2023-07-05 4.74 4.75 4.71 4.73 4.3M
2023-07-04 4.76 4.76 4.71 4.73 3.4M
2023-07-03 4.70 4.76 4.70 4.74 6.1M
2023-06-30 4.67 4.72 4.65 4.71 5.0M
2023-06-29 4.66 4.67 4.63 4.67 4.5M
2023-06-28 4.67 4.67 4.63 4.66 3.0M
2023-06-27 4.58 4.67 4.58 4.66 3.6M
2023-06-26 4.68 4.68 4.59 4.59 5.3M
2023-06-21 4.67 4.71 4.65 4.68 4.7M
2023-06-20 4.69 4.70 4.64 4.67 5.0M
2023-06-19 4.76 4.76 4.70 4.70 6.3M
2023-06-16 4.79 4.83 4.77 4.83 6.5M
2023-06-15 4.80 4.80 4.73 4.79 5.8M
2023-06-14 4.75 4.80 4.74 4.79 7.1M
2023-06-13 4.76 4.76 4.71 4.75 4.9M
2023-06-12 4.75 4.76 4.70 4.75 8.4M
2023-06-09 4.81 4.84 4.70 4.76 14.7M
2023-06-08 4.84 4.86 4.81 4.83 4.6M
2023-06-07 4.85 4.88 4.82 4.83 4.5M
2023-06-06 4.99 4.99 4.84 4.86 9.1M
2023-06-05 5.00 5.02 4.95 4.97 5.3M
2023-06-02 4.97 5.00 4.95 4.99 6.8M
2023-06-01 4.92 4.98 4.92 4.95 4.1M
2023-05-31 4.96 4.99 4.94 4.95 4.3M
2023-05-30 5.04 5.04 4.93 5.00 5.9M
2023-05-29 5.02 5.05 4.99 5.01 4.5M
2023-05-26 5.02 5.04 4.98 5.03 4.5M
2023-05-25 5.04 5.06 4.99 5.02 6.0M
2023-05-24 5.08 5.09 5.02 5.05 4.8M
2023-05-23 5.12 5.16 5.09 5.09 4.1M
2023-05-22 5.09 5.13 5.08 5.11 3.2M
2023-05-19 5.13 5.13 5.07 5.10 4.6M
2023-05-18 5.19 5.19 5.10 5.13 5.9M
2023-05-17 5.16 5.17 5.12 5.16 4.1M
2023-05-16 5.20 5.20 5.13 5.15 4.7M
2023-05-15 5.20 5.20 5.12 5.18 6.4M
2023-05-12 5.23 5.24 5.17 5.20 4.6M
2023-05-11 5.25 5.26 5.21 5.22 4.7M
2023-05-10 5.24 5.27 5.21 5.24 5.7M
2023-05-09 5.19 5.30 5.17 5.24 11.8M
2023-05-08 5.11 5.22 5.11 5.18 9.7M
2023-05-05 5.16 5.17 5.09 5.12 7.7M
2023-05-04 5.10 5.16 5.09 5.15 6.7M
2023-04-28 5.05 5.13 5.04 5.13 7.3M
2023-04-27 5.09 5.09 5.02 5.06 7.5M
2023-04-26 5.05 5.09 5.02 5.09 4.8M
2023-04-25 5.13 5.18 4.97 5.04 13.8M
2023-04-24 5.11 5.18 5.10 5.16 7.5M
2023-04-21 5.18 5.20 5.11 5.13 15.7M
2023-04-20 5.45 5.46 5.10 5.21 50.1M
2023-04-19 5.70 5.75 5.66 5.66 10.8M
2023-04-18 5.75 5.77 5.71 5.73 9.8M
2023-04-17 5.63 5.79 5.62 5.79 20.6M
2023-04-14 5.65 5.67 5.61 5.65 8.9M
2023-04-13 5.60 5.70 5.58 5.62 15.0M
2023-04-12 5.54 5.57 5.52 5.55 8.3M
2023-04-11 5.58 5.58 5.50 5.54 8.3M
2023-04-10 5.57 5.60 5.54 5.58 7.3M
2023-04-07 5.59 5.60 5.56 5.58 5.8M
2023-04-06 5.64 5.65 5.55 5.57 8.8M
2023-04-04 5.66 5.66 5.62 5.64 5.6M
2023-04-03 5.62 5.66 5.62 5.65 5.1M
2023-03-31 5.60 5.67 5.59 5.64 6.3M
2023-03-30 5.58 5.62 5.56 5.59 5.3M
2023-03-29 5.64 5.64 5.57 5.58 5.8M
2023-03-28 5.67 5.69 5.62 5.64 5.9M
2023-03-27 5.70 5.71 5.64 5.66 7.4M
2023-03-24 5.70 5.75 5.67 5.72 7.3M
2023-03-23 5.75 5.76 5.65 5.70 8.4M
2023-03-22 5.71 5.72 5.68 5.71 5.7M
2023-03-21 5.71 5.73 5.65 5.70 7.8M
2023-03-20 5.68 5.72 5.64 5.71 7.9M
2023-03-17 5.64 5.71 5.63 5.67 5.3M
2023-03-16 5.70 5.73 5.59 5.61 6.9M
2023-03-15 5.60 5.75 5.60 5.73 9.2M
2023-03-14 5.66 5.68 5.54 5.59 11.6M
2023-03-13 5.70 5.75 5.62 5.66 9.6M
2023-03-10 5.75 5.87 5.68 5.70 14.2M
2023-03-09 5.78 5.78 5.73 5.77 4.1M
2023-03-08 5.76 5.79 5.73 5.77 7.5M
2023-03-07 5.88 5.90 5.78 5.79 8.5M
2023-03-06 5.89 5.90 5.86 5.88 6.1M
2023-03-03 5.89 5.90 5.84 5.88 7.3M
2023-03-02 5.90 5.92 5.87 5.88 7.8M
2023-03-01 5.87 5.89 5.83 5.88 6.6M
2023-02-28 5.84 5.88 5.81 5.86 5.6M
2023-02-27 5.85 5.90 5.82 5.84 5.3M
2023-02-24 5.90 5.90 5.82 5.86 5.5M
2023-02-23 5.93 5.95 5.85 5.89 6.8M
2023-02-22 5.88 5.96 5.85 5.92 9.6M
2023-02-21 5.86 5.92 5.84 5.91 12.0M
2023-02-20 5.76 5.85 5.74 5.85 7.8M
2023-02-17 5.79 5.82 5.75 5.77 8.8M
2023-02-16 5.88 5.91 5.70 5.75 14.7M
2023-02-15 5.90 5.93 5.85 5.88 11.0M
2023-02-14 5.87 5.91 5.84 5.90 13.4M
2023-02-13 5.74 5.85 5.74 5.84 15.5M
2023-02-10 5.75 5.77 5.71 5.74 7.6M
2023-02-09 5.66 5.75 5.64 5.75 7.9M
2023-02-08 5.72 5.73 5.66 5.68 4.8M
2023-02-07 5.71 5.72 5.67 5.71 6.0M
2023-02-06 5.70 5.72 5.67 5.70 6.2M
2023-02-03 5.77 5.78 5.65 5.72 9.5M
2023-02-02 5.75 5.79 5.74 5.77 8.4M
2023-02-01 5.70 5.77 5.69 5.76 9.5M
2023-01-31 5.67 5.71 5.64 5.70 6.7M
2023-01-30 5.72 5.74 5.65 5.67 11.6M
2023-01-20 5.59 5.66 5.58 5.65 7.5M
2023-01-19 5.52 5.59 5.51 5.58 5.4M
2023-01-18 5.50 5.56 5.49 5.54 5.9M
2023-01-17 5.50 5.50 5.46 5.49 4.2M
2023-01-16 5.41 5.49 5.40 5.48 8.1M
2023-01-13 5.40 5.42 5.39 5.42 3.6M
2023-01-12 5.42 5.43 5.38 5.39 4.3M
2023-01-11 5.44 5.46 5.40 5.41 6.1M
2023-01-10 5.51 5.51 5.44 5.46 6.6M
2023-01-09 5.51 5.55 5.50 5.51 6.1M
2023-01-06 5.51 5.55 5.48 5.50 6.2M
2023-01-05 5.50 5.53 5.47 5.50 6.4M
2023-01-04 5.48 5.58 5.47 5.50 8.4M
2023-01-03 5.46 5.54 5.44 5.53 5.7M