Xinjiang Torch Gas Co Ltd (603080)

603080
🏛️ China →
23.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.45 22.58 22.25 22.25 347.7K
09:35 22.25 22.38 22.20 22.32 368.0K
09:40 22.31 22.43 22.20 22.43 490.5K
09:45 22.43 22.54 22.31 22.40 216.9K
09:50 22.41 22.41 22.25 22.26 313.7K
09:55 22.26 22.27 22.08 22.18 402.6K
10:00 22.18 22.25 22.18 22.22 64.3K
10:05 22.22 22.35 22.20 22.30 102.3K
10:10 22.29 22.35 22.28 22.32 53.8K
10:15 22.30 22.42 22.30 22.42 122.2K
10:20 22.43 22.63 22.43 22.59 368.9K
10:25 22.58 22.61 22.56 22.61 166.8K
10:30 22.61 22.63 22.43 22.50 95.0K
10:35 22.49 22.59 22.48 22.58 95.8K
10:40 22.58 22.59 22.52 22.52 39.2K
10:45 22.55 22.65 22.55 22.64 95.8K
10:50 22.61 22.64 22.58 22.62 41.5K
10:55 22.62 22.63 22.60 22.61 36.2K
11:00 22.60 22.60 22.58 22.59 30.2K
11:05 22.59 22.59 22.57 22.58 32.0K
11:10 22.58 22.58 22.50 22.53 47.0K
11:15 22.49 22.68 22.49 22.68 106.7K
11:20 22.67 22.67 22.61 22.63 37.2K
11:25 22.63 22.69 22.63 22.69 72.7K
13:00 22.69 23.48 22.68 23.34 1,066.2K
13:05 23.36 23.60 23.18 23.23 951.1K
13:10 23.24 23.30 23.11 23.23 252.1K
13:15 23.25 23.25 23.13 23.16 148.1K
13:20 23.16 23.25 23.15 23.23 132.6K
13:25 23.24 23.24 23.18 23.19 99.3K
13:30 23.18 23.21 23.16 23.21 104.4K
13:35 23.20 23.21 23.19 23.19 67.9K
13:40 23.19 23.20 23.18 23.19 85.5K
13:45 23.19 23.30 23.19 23.30 220.7K
13:50 23.29 23.29 23.24 23.24 104.8K
13:55 23.23 23.23 23.08 23.08 151.3K
14:00 23.09 23.16 23.09 23.11 113.4K
14:05 23.12 23.13 23.10 23.13 66.8K
14:10 23.13 23.13 23.08 23.08 129.0K
14:15 23.08 23.10 23.06 23.09 123.6K
14:20 23.09 23.09 23.05 23.05 33.8K
14:25 23.05 23.05 22.91 22.98 107.7K
14:30 22.98 23.05 22.96 22.97 91.4K
14:35 22.98 23.00 22.97 23.00 122.6K
14:40 23.00 23.13 22.99 23.13 219.0K
14:45 23.13 23.16 23.11 23.12 221.7K
14:50 23.13 23.15 23.12 23.14 369.8K
14:55 23.14 23.14 23.13 23.14 218.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.46 23.61 22.08 23.14 9.0M
2025-09-25 23.00 23.19 22.37 22.68 8.9M
2025-09-24 23.43 23.76 22.78 23.35 12.7M
2025-09-23 22.29 23.89 21.86 23.43 18.1M
2025-09-22 21.90 22.52 21.26 22.35 11.6M
2025-09-19 21.10 22.22 21.09 21.92 12.4M
2025-09-18 21.54 21.60 20.87 21.07 4.4M
2025-09-17 21.73 21.73 21.47 21.53 3.2M
2025-09-16 21.48 21.73 21.46 21.63 3.6M
2025-09-15 21.85 21.95 21.42 21.52 4.6M
2025-09-12 21.83 21.96 21.65 21.84 4.4M
2025-09-11 21.86 21.93 21.62 21.78 5.0M
2025-09-10 21.33 21.98 21.33 21.85 6.5M
2025-09-09 21.56 21.57 21.18 21.32 3.2M
2025-09-08 21.20 21.55 21.18 21.55 4.0M
2025-09-05 20.95 21.18 20.65 21.17 3.6M
2025-09-04 20.65 21.30 20.54 20.96 5.3M
2025-09-03 21.19 21.19 20.57 20.65 3.1M
2025-09-02 21.45 21.52 20.84 21.14 4.7M
2025-09-01 21.14 21.52 21.00 21.42 4.4M
2025-08-29 21.11 21.32 20.89 21.21 3.9M
2025-08-28 21.10 21.39 20.40 21.10 6.6M
2025-08-27 21.85 21.87 21.16 21.17 6.6M
2025-08-26 22.08 22.08 21.77 21.85 5.3M
2025-08-25 21.84 22.10 21.78 22.10 8.0M
2025-08-22 22.33 22.47 21.53 21.85 9.3M
2025-08-21 21.70 22.33 21.70 22.08 11.5M
2025-08-20 21.79 21.79 21.61 21.69 6.0M
2025-08-19 21.90 21.98 21.60 21.72 8.9M
2025-08-18 22.26 22.38 21.85 21.87 15.0M
2025-08-15 22.13 22.94 21.08 22.25 19.9M
2025-08-14 24.41 26.11 22.75 22.94 29.9M
2025-08-13 28.89 29.00 25.00 25.17 34.8M
2025-08-12 24.31 26.74 23.81 26.74 15.9M
2025-08-11 24.30 24.31 23.35 24.31 20.2M
2025-08-08 20.36 22.10 20.30 22.10 14.8M
2025-08-07 20.00 20.85 19.77 20.09 10.4M
2025-08-06 19.60 21.26 19.46 20.19 11.5M
2025-08-05 19.45 19.85 19.36 19.45 10.2M
2025-08-04 18.82 20.70 18.60 19.85 16.1M
2025-08-01 18.40 19.04 18.26 18.82 5.6M
2025-07-31 18.60 19.14 18.23 18.34 5.5M
2025-07-30 18.22 18.64 18.16 18.60 4.9M
2025-07-29 18.24 18.28 18.00 18.20 2.7M
2025-07-28 18.22 18.26 18.04 18.19 3.2M
2025-07-25 17.90 18.28 17.86 18.19 4.3M
2025-07-24 17.75 17.87 17.70 17.85 2.4M
2025-07-23 17.82 17.93 17.70 17.75 2.6M
2025-07-22 17.79 17.90 17.65 17.86 2.6M
2025-07-21 17.51 17.84 17.44 17.82 3.6M
2025-07-18 17.53 17.53 17.35 17.43 1.8M
2025-07-17 17.61 17.67 17.45 17.46 2.2M
2025-07-16 17.43 17.64 17.43 17.61 2.0M
2025-07-15 17.74 17.82 17.35 17.51 2.6M
2025-07-14 17.55 17.83 17.41 17.74 3.1M
2025-07-11 17.53 17.59 17.31 17.50 2.1M
2025-07-10 17.59 17.66 17.41 17.54 2.1M
2025-07-09 17.61 17.81 17.54 17.60 3.0M
2025-07-08 17.44 17.58 17.39 17.56 2.8M
2025-07-07 17.23 17.45 17.15 17.44 2.6M
2025-07-04 17.32 17.59 17.21 17.23 2.9M
2025-07-03 17.39 17.45 17.32 17.34 2.0M
2025-07-02 17.48 17.55 17.35 17.41 2.1M
2025-07-01 17.34 17.50 17.24 17.47 2.9M
2025-06-30 17.30 17.37 17.18 17.35 3.3M
2025-06-27 17.21 17.30 17.09 17.22 3.1M
2025-06-26 17.22 17.35 17.07 17.27 4.8M
2025-06-25 17.30 17.39 17.06 17.20 6.4M
2025-06-24 17.85 17.95 17.25 17.34 11.9M
2025-06-23 18.43 18.74 17.86 18.50 10.9M
2025-06-20 17.99 18.56 17.53 18.16 12.8M
2025-06-19 17.92 18.48 17.19 17.64 9.8M
2025-06-18 18.07 18.30 17.72 17.93 5.4M
2025-06-17 18.12 18.30 17.60 18.05 7.5M
2025-06-16 18.40 18.85 18.02 18.12 11.2M
2025-06-13 17.60 19.36 17.56 18.05 15.9M
2025-06-12 16.81 17.65 16.79 17.61 6.5M
2025-06-11 16.79 16.88 16.72 16.78 1.7M
2025-06-10 17.05 17.08 16.60 16.79 3.4M
2025-06-09 17.12 17.12 16.94 17.00 2.3M
2025-06-06 16.90 17.13 16.87 17.12 2.2M
2025-06-05 16.94 17.13 16.80 16.93 2.4M
2025-06-04 16.65 17.05 16.65 16.93 2.8M
2025-06-03 16.45 16.70 16.43 16.67 2.7M
2025-05-30 16.62 16.80 16.45 16.51 2.5M
2025-05-29 16.60 16.71 16.45 16.68 2.4M
2025-05-28 16.99 17.18 16.90 17.11 2.5M
2025-05-27 17.00 17.07 16.80 17.00 1.8M
2025-05-26 16.78 17.00 16.76 16.95 1.9M
2025-05-23 16.96 17.25 16.89 16.93 3.0M
2025-05-22 17.17 17.26 16.93 16.95 3.3M
2025-05-21 17.26 17.48 17.17 17.21 3.2M
2025-05-20 17.06 17.30 16.70 17.24 7.0M
2025-05-19 18.20 18.87 17.10 17.20 12.1M
2025-05-16 17.36 17.56 17.01 17.32 5.4M
2025-05-15 17.00 17.26 16.89 17.06 2.2M
2025-05-14 17.00 17.04 16.80 16.99 1.8M
2025-05-13 17.09 17.15 16.90 16.97 2.3M
2025-05-12 17.28 17.34 17.00 17.07 2.3M
2025-05-09 17.25 17.38 17.00 17.20 3.6M
2025-05-08 16.72 17.25 16.65 17.16 3.5M
2025-05-07 16.73 16.91 16.68 16.73 2.6M
2025-05-06 16.42 16.72 16.42 16.72 3.3M
2025-04-30 16.60 16.68 16.35 16.36 2.4M
2025-04-29 16.57 16.64 16.36 16.52 2.4M
2025-04-28 16.63 16.83 16.38 16.51 2.7M
2025-04-25 16.49 16.91 16.40 16.63 4.7M
2025-04-24 16.01 16.20 15.94 16.16 1.9M
2025-04-23 15.86 16.05 15.83 16.02 1.9M
2025-04-22 15.47 15.86 15.47 15.83 2.1M
2025-04-21 15.28 15.55 15.22 15.54 1.7M
2025-04-18 15.44 15.58 15.23 15.37 1.6M
2025-04-17 15.39 15.49 15.30 15.39 1.5M
2025-04-16 15.39 15.55 15.10 15.41 1.9M
2025-04-15 15.29 15.47 15.23 15.41 1.6M
2025-04-14 15.16 15.39 15.16 15.30 1.9M
2025-04-11 15.11 15.22 15.04 15.05 2.3M
2025-04-10 15.00 15.58 14.95 15.16 3.1M
2025-04-09 14.46 14.84 13.60 14.82 3.2M
2025-04-08 14.46 14.98 14.37 14.60 3.5M
2025-04-07 16.04 16.04 14.87 14.87 3.9M
2025-04-03 16.21 16.53 16.18 16.52 2.3M
2025-04-02 16.30 16.39 16.15 16.31 1.3M
2025-04-01 16.04 16.45 15.97 16.32 2.4M
2025-03-31 16.17 16.20 15.85 15.90 1.7M
2025-03-28 16.37 16.42 16.06 16.22 1.8M
2025-03-27 16.53 16.53 16.24 16.35 1.7M
2025-03-26 16.28 16.52 16.25 16.43 1.9M
2025-03-25 16.26 16.43 16.13 16.28 2.4M
2025-03-24 16.47 16.54 15.93 16.20 2.9M
2025-03-21 16.59 16.70 16.40 16.50 2.6M
2025-03-20 16.76 16.76 16.61 16.64 1.6M
2025-03-19 16.72 16.79 16.65 16.69 1.9M
2025-03-18 16.59 16.75 16.52 16.74 2.5M
2025-03-17 16.54 16.67 16.48 16.59 3.2M
2025-03-14 16.26 17.09 16.26 16.39 4.6M
2025-03-13 16.05 16.05 15.84 16.03 1.8M
2025-03-12 16.02 16.08 15.88 16.04 1.9M
2025-03-11 15.91 16.16 15.78 15.97 2.2M
2025-03-10 15.86 16.09 15.85 15.98 1.8M
2025-03-07 15.84 15.96 15.79 15.83 1.5M
2025-03-06 15.89 15.93 15.81 15.88 1.8M
2025-03-05 15.86 15.96 15.73 15.88 1.7M
2025-03-04 15.61 15.86 15.56 15.84 1.5M
2025-03-03 15.49 15.75 15.49 15.62 1.6M
2025-02-28 15.66 15.71 15.45 15.47 1.3M
2025-02-27 15.77 15.78 15.52 15.70 1.8M
2025-02-26 15.55 15.83 15.54 15.78 1.7M
2025-02-25 15.81 15.82 15.53 15.55 1.8M
2025-02-24 15.80 15.94 15.74 15.84 1.8M
2025-02-21 15.97 16.02 15.72 15.85 1.8M
2025-02-20 15.91 15.98 15.85 15.96 1.2M
2025-02-19 15.78 15.91 15.69 15.91 1.4M
2025-02-18 16.07 16.12 15.70 15.70 1.9M
2025-02-17 15.90 16.07 15.81 16.06 2.1M
2025-02-14 15.95 15.95 15.83 15.86 1.4M
2025-02-13 16.13 16.13 15.87 15.90 1.7M
2025-02-12 16.17 16.24 16.01 16.13 1.7M
2025-02-11 16.12 16.29 16.08 16.17 1.9M
2025-02-10 16.12 16.17 16.00 16.12 2.0M
2025-02-07 16.19 16.27 15.97 16.12 3.2M
2025-02-06 16.00 16.12 15.89 16.12 2.3M
2025-02-05 16.33 16.33 15.81 15.92 2.6M
2025-01-27 16.30 16.95 16.11 16.11 6.9M
2025-01-24 15.68 15.74 15.45 15.60 1.7M
2025-01-23 15.62 15.83 15.59 15.67 1.9M
2025-01-22 15.57 15.67 15.42 15.52 1.5M
2025-01-21 15.77 15.84 15.41 15.55 1.4M
2025-01-20 15.66 15.86 15.52 15.70 2.2M
2025-01-17 15.45 15.57 15.34 15.50 1.4M
2025-01-16 15.50 15.63 15.31 15.45 1.7M
2025-01-15 15.46 15.56 15.37 15.45 1.3M
2025-01-14 15.04 15.46 15.04 15.46 2.2M
2025-01-13 14.86 15.05 14.57 15.04 1.6M
2025-01-10 15.27 15.32 14.86 14.86 1.7M
2025-01-09 15.24 15.44 15.21 15.30 1.3M
2025-01-08 15.33 15.46 14.98 15.38 2.0M
2025-01-07 15.33 15.58 15.08 15.46 1.8M
2025-01-06 15.28 15.53 14.82 15.31 2.1M
2025-01-03 15.83 15.98 15.28 15.32 3.0M
2025-01-02 16.12 16.44 15.68 15.81 3.7M