Xinlong Holding Group Co Ltd (000955)

000955
🏛️ China →
5.26
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
2022-12-30 5.00 5.06 4.96 4.99 7.0M
2022-12-29 4.96 5.16 4.82 4.96 14.8M
2022-12-28 4.77 4.92 4.70 4.85 9.8M
2022-12-27 4.85 4.87 4.70 4.75 6.9M
2022-12-26 4.73 4.89 4.73 4.84 5.6M
2022-12-23 4.99 5.00 4.79 4.82 7.8M
2022-12-22 5.04 5.09 4.92 4.92 6.9M
2022-12-21 4.96 5.08 4.84 5.05 12.8M
2022-12-20 4.98 5.09 4.88 4.93 10.7M
2022-12-19 5.06 5.28 5.03 5.07 18.4M
2022-12-16 4.99 5.13 4.98 5.04 11.8M
2022-12-15 5.12 5.17 4.95 4.97 13.6M
2022-12-14 5.13 5.24 5.01 5.12 16.6M
2022-12-13 5.21 5.35 5.11 5.18 26.0M
2022-12-12 5.03 5.21 5.03 5.14 24.2M
2022-12-09 5.03 5.09 4.91 4.91 12.5M
2022-12-08 4.94 5.14 4.86 5.00 21.4M
2022-12-07 4.72 5.13 4.70 5.01 25.6M
2022-12-06 4.88 4.90 4.69 4.73 7.8M
2022-12-05 4.91 4.97 4.83 4.86 9.1M
2022-12-02 4.78 4.90 4.76 4.89 11.4M
2022-12-01 4.74 4.82 4.73 4.79 10.4M
2022-11-30 4.72 4.77 4.69 4.73 6.2M
2022-11-29 4.75 4.84 4.70 4.72 9.6M
2022-11-28 4.76 4.80 4.66 4.72 6.4M
2022-11-25 4.82 4.88 4.73 4.76 6.3M
2022-11-24 4.80 4.95 4.76 4.83 9.2M
2022-11-23 4.90 4.90 4.71 4.75 13.2M
2022-11-22 4.96 4.98 4.85 4.88 10.2M
2022-11-21 4.89 4.96 4.80 4.95 13.1M
2022-11-18 4.79 5.05 4.74 4.92 22.0M
2022-11-17 4.69 4.81 4.67 4.79 13.7M
2022-11-16 4.58 4.90 4.57 4.71 19.2M
2022-11-15 4.80 4.82 4.56 4.57 23.2M
2022-11-14 4.59 4.82 4.55 4.78 21.0M
2022-11-11 4.44 4.73 4.40 4.58 26.4M
2022-11-10 4.28 4.42 4.27 4.40 10.1M
2022-11-09 4.29 4.37 4.28 4.30 8.0M
2022-11-08 4.22 4.30 4.22 4.29 8.6M
2022-11-07 4.19 4.24 4.18 4.23 7.5M
2022-11-04 4.16 4.22 4.13 4.19 7.3M
2022-11-03 4.05 4.16 4.03 4.16 9.4M
2022-11-02 4.06 4.10 4.02 4.07 10.1M
2022-11-01 3.98 4.06 3.98 4.06 9.7M
2022-10-31 4.00 4.03 3.93 3.98 11.1M
2022-10-28 4.22 4.23 4.05 4.07 16.6M
2022-10-27 4.27 4.30 4.24 4.25 11.1M
2022-10-26 4.24 4.32 4.22 4.28 15.7M
2022-10-25 4.44 4.44 4.18 4.24 24.6M
2022-10-24 4.79 4.79 4.40 4.42 33.0M
2022-10-21 5.00 5.01 4.74 4.75 46.9M
2022-10-20 5.36 5.55 5.02 5.06 76.2M
2022-10-19 4.87 5.36 4.77 5.36 48.2M
2022-10-18 4.88 4.91 4.76 4.87 13.0M
2022-10-17 4.72 4.96 4.65 4.88 14.7M
2022-10-14 4.67 4.80 4.63 4.73 11.4M
2022-10-13 4.56 4.70 4.49 4.68 10.4M
2022-10-12 4.54 4.58 4.44 4.58 6.0M
2022-10-11 4.50 4.60 4.42 4.54 8.7M
2022-10-10 4.52 4.70 4.47 4.55 11.9M
2022-09-30 4.50 4.56 4.39 4.50 7.9M
2022-09-29 4.49 4.59 4.42 4.52 9.9M
2022-09-28 4.43 4.59 4.37 4.46 12.4M
2022-09-27 4.19 4.43 4.19 4.40 7.0M
2022-09-26 4.29 4.37 4.20 4.20 7.9M
2022-09-23 4.76 4.79 4.34 4.35 13.2M
2022-09-22 4.46 4.62 4.46 4.54 9.4M
2022-09-21 4.41 4.52 4.30 4.49 11.7M
2022-09-20 4.15 4.48 4.15 4.41 12.5M
2022-09-19 4.22 4.23 4.08 4.14 5.8M
2022-09-16 4.40 4.43 4.21 4.23 7.6M
2022-09-15 4.54 4.57 4.30 4.40 7.8M
2022-09-14 4.48 4.58 4.45 4.52 5.3M
2022-09-13 4.60 4.68 4.55 4.57 6.7M
2022-09-09 4.67 4.73 4.57 4.58 6.9M
2022-09-08 4.73 4.78 4.64 4.68 9.1M
2022-09-07 4.70 4.85 4.66 4.74 14.4M
2022-09-06 4.69 4.74 4.60 4.67 13.2M
2022-09-05 4.66 4.80 4.58 4.75 26.2M
2022-09-02 4.39 4.81 4.37 4.65 35.0M
2022-09-01 4.42 4.47 4.35 4.37 4.7M
2022-08-31 4.53 4.56 4.40 4.42 6.2M
2022-08-30 4.55 4.64 4.51 4.54 12.3M
2022-08-29 4.41 4.61 4.33 4.59 12.5M
2022-08-26 4.47 4.52 4.40 4.43 4.7M
2022-08-25 4.43 4.46 4.34 4.44 7.6M
2022-08-24 4.57 4.62 4.36 4.40 12.8M
2022-08-23 4.52 4.62 4.50 4.60 5.4M
2022-08-22 4.54 4.60 4.52 4.55 5.7M
2022-08-19 4.62 4.68 4.56 4.56 9.3M
2022-08-18 4.65 4.75 4.61 4.62 20.7M
2022-08-17 4.71 5.05 4.68 4.72 39.6M
2022-08-16 4.59 4.62 4.55 4.59 4.5M
2022-08-15 4.62 4.62 4.51 4.58 4.9M
2022-08-12 4.57 4.63 4.53 4.57 7.3M
2022-08-11 4.52 4.59 4.49 4.51 4.8M
2022-08-10 4.48 4.51 4.42 4.48 4.8M
2022-08-09 4.51 4.51 4.45 4.46 4.7M
2022-08-08 4.39 4.52 4.36 4.50 5.7M
2022-08-05 4.32 4.40 4.28 4.40 4.4M
2022-08-04 4.24 4.32 4.23 4.32 3.9M
2022-08-03 4.28 4.39 4.18 4.19 5.4M
2022-08-02 4.41 4.46 4.17 4.28 7.2M
2022-08-01 4.47 4.52 4.42 4.45 3.9M
2022-07-29 4.50 4.51 4.43 4.47 3.8M
2022-07-28 4.52 4.55 4.46 4.48 5.2M
2022-07-27 4.42 4.57 4.41 4.52 8.5M
2022-07-26 4.39 4.43 4.34 4.42 4.5M
2022-07-25 4.37 4.43 4.32 4.39 5.3M
2022-07-22 4.34 4.41 4.31 4.34 4.0M
2022-07-21 4.32 4.42 4.29 4.34 5.6M
2022-07-20 4.29 4.33 4.27 4.32 3.7M
2022-07-19 4.20 4.29 4.20 4.27 4.2M
2022-07-18 4.08 4.24 4.08 4.22 5.6M
2022-07-15 4.28 4.28 4.07 4.08 8.3M
2022-07-14 4.30 4.32 4.27 4.30 3.5M
2022-07-13 4.25 4.30 4.22 4.29 4.4M
2022-07-12 4.38 4.39 4.24 4.25 6.7M
2022-07-11 4.44 4.45 4.36 4.38 4.7M
2022-07-08 4.38 4.45 4.36 4.43 5.3M
2022-07-07 4.41 4.42 4.36 4.38 5.3M
2022-07-06 4.39 4.47 4.33 4.44 8.8M
2022-07-05 4.45 4.54 4.35 4.40 7.0M
2022-07-04 4.48 4.50 4.41 4.44 5.2M
2022-07-01 4.45 4.49 4.38 4.49 6.7M
2022-06-30 4.39 4.65 4.39 4.47 12.9M
2022-06-29 4.44 4.51 4.38 4.38 9.1M
2022-06-28 4.36 4.44 4.35 4.41 6.0M
2022-06-27 4.35 4.41 4.35 4.36 4.0M
2022-06-24 4.43 4.44 4.37 4.38 4.0M
2022-06-23 4.30 4.39 4.30 4.39 3.9M
2022-06-22 4.42 4.42 4.31 4.32 4.4M
2022-06-21 4.45 4.45 4.32 4.43 6.3M
2022-06-20 4.32 4.43 4.32 4.41 6.6M
2022-06-17 4.35 4.36 4.28 4.34 3.3M
2022-06-16 4.34 4.39 4.33 4.37 4.0M
2022-06-15 4.36 4.39 4.32 4.34 5.0M
2022-06-14 4.30 4.34 4.20 4.34 5.4M
2022-06-13 4.31 4.37 4.27 4.34 3.4M
2022-06-10 4.25 4.35 4.25 4.33 4.2M
2022-06-09 4.33 4.33 4.25 4.28 3.9M
2022-06-08 4.34 4.35 4.24 4.34 4.8M
2022-06-07 4.39 4.40 4.27 4.34 4.8M
2022-06-06 4.35 4.41 4.31 4.39 5.8M
2022-06-02 4.36 4.37 4.26 4.36 5.5M
2022-06-01 4.25 4.36 4.20 4.36 9.7M
2022-05-31 4.22 4.26 4.18 4.25 3.9M
2022-05-30 4.16 4.23 4.16 4.21 3.7M
2022-05-27 4.25 4.25 4.15 4.18 3.6M
2022-05-26 4.20 4.24 4.09 4.21 4.0M
2022-05-25 4.10 4.22 4.10 4.20 4.3M
2022-05-24 4.31 4.33 4.10 4.10 7.5M
2022-05-23 4.26 4.33 4.25 4.33 5.8M
2022-05-20 4.17 4.29 4.17 4.25 6.9M
2022-05-19 4.12 4.20 4.10 4.17 4.4M
2022-05-18 4.12 4.23 4.01 4.17 6.6M
2022-05-17 4.18 4.19 4.08 4.12 4.5M
2022-05-16 4.15 4.20 4.13 4.17 3.8M
2022-05-13 4.18 4.23 4.10 4.16 5.6M
2022-05-12 4.07 4.17 4.04 4.17 5.9M
2022-05-11 4.14 4.23 4.07 4.07 8.1M
2022-05-10 4.07 4.16 4.03 4.14 4.0M
2022-05-09 3.98 4.12 3.98 4.11 3.9M
2022-05-06 4.00 4.07 3.92 4.03 5.0M
2022-05-05 4.04 4.14 3.98 4.08 6.6M
2022-04-29 3.93 4.13 3.93 4.08 7.4M
2022-04-28 4.13 4.13 3.91 3.98 8.4M
2022-04-27 4.09 4.16 3.88 4.15 11.5M
2022-04-26 4.40 4.44 4.07 4.11 10.4M
2022-04-25 4.72 4.77 4.34 4.37 14.8M
2022-04-22 4.64 4.89 4.60 4.82 12.9M
2022-04-21 4.76 4.89 4.62 4.64 9.7M
2022-04-20 4.82 4.93 4.75 4.76 6.6M
2022-04-19 4.79 4.82 4.72 4.82 5.5M
2022-04-18 4.78 4.85 4.65 4.80 7.4M
2022-04-15 5.01 5.03 4.77 4.78 15.0M
2022-04-14 4.95 5.22 4.95 5.00 13.6M
2022-04-13 5.32 5.35 4.95 4.95 22.5M
2022-04-12 5.15 5.39 5.11 5.33 15.6M
2022-04-11 5.27 5.34 5.08 5.17 18.1M
2022-04-08 5.55 5.57 5.21 5.29 24.3M
2022-04-07 5.85 5.86 5.49 5.50 35.6M
2022-04-06 5.42 5.84 5.37 5.82 43.6M
2022-04-01 5.23 5.57 5.18 5.54 36.9M
2022-03-31 5.20 5.42 5.13 5.30 21.0M
2022-03-30 5.22 5.24 5.10 5.21 12.2M
2022-03-29 5.33 5.40 5.14 5.19 21.1M
2022-03-28 5.17 5.59 5.13 5.33 35.4M
2022-03-25 4.95 5.40 4.95 5.19 19.2M
2022-03-24 5.03 5.05 4.93 4.94 7.2M
2022-03-23 5.14 5.15 5.04 5.06 8.5M
2022-03-22 5.14 5.22 5.10 5.14 10.8M
2022-03-21 5.15 5.23 5.11 5.20 14.6M
2022-03-18 5.10 5.15 5.06 5.14 10.4M
2022-03-17 5.16 5.23 5.10 5.14 20.8M
2022-03-16 5.00 5.15 4.97 5.15 25.3M
2022-03-15 4.96 5.15 4.90 4.90 18.9M
2022-03-14 5.13 5.21 4.95 4.97 13.2M
2022-03-11 4.80 5.16 4.72 5.07 14.7M
2022-03-10 4.71 4.89 4.70 4.85 10.9M
2022-03-09 4.74 4.80 4.40 4.61 8.8M
2022-03-08 5.02 5.02 4.73 4.76 9.1M
2022-03-07 4.90 5.10 4.87 4.98 9.9M
2022-03-04 5.06 5.06 4.92 4.94 7.1M
2022-03-03 4.95 5.07 4.92 5.07 9.4M
2022-03-02 4.91 4.99 4.88 4.93 5.0M
2022-03-01 4.87 4.95 4.83 4.90 6.6M
2022-02-28 4.92 4.92 4.76 4.87 6.8M
2022-02-25 4.90 5.00 4.87 4.91 7.4M
2022-02-24 5.08 5.11 4.81 4.90 14.4M
2022-02-23 5.12 5.14 5.06 5.10 8.0M
2022-02-22 5.25 5.25 5.06 5.09 10.8M
2022-02-21 5.13 5.25 5.10 5.23 15.1M
2022-02-18 4.99 5.25 4.97 5.16 17.3M
2022-02-17 5.08 5.15 4.99 5.01 12.4M
2022-02-16 5.20 5.22 5.06 5.12 14.3M
2022-02-15 5.26 5.33 5.06 5.20 28.6M
2022-02-14 4.72 5.17 4.71 5.17 21.1M
2022-02-11 4.91 4.91 4.68 4.70 8.2M
2022-02-10 4.96 4.96 4.86 4.88 6.5M
2022-02-09 4.97 4.98 4.90 4.96 7.3M
2022-02-08 4.76 4.95 4.76 4.93 9.0M
2022-02-07 4.82 4.87 4.75 4.78 7.2M
2022-01-28 4.54 4.81 4.54 4.75 10.4M
2022-01-27 4.68 4.74 4.51 4.52 11.2M
2022-01-26 4.67 4.78 4.66 4.71 6.8M
2022-01-25 4.96 4.96 4.67 4.68 13.5M
2022-01-24 5.00 5.02 4.87 4.90 10.6M
2022-01-21 5.11 5.20 4.97 5.01 14.1M
2022-01-20 5.40 5.44 5.10 5.14 20.8M
2022-01-19 5.37 5.47 5.29 5.45 15.2M
2022-01-18 5.65 5.70 5.35 5.38 32.2M
2022-01-17 5.63 5.91 5.51 5.80 52.1M
2022-01-14 5.33 5.80 5.23 5.60 41.8M
2022-01-13 5.43 5.60 5.36 5.37 23.7M
2022-01-12 5.35 5.46 5.22 5.44 20.5M
2022-01-11 5.51 5.59 5.31 5.41 24.8M
2022-01-10 5.41 5.61 5.40 5.42 28.5M
2022-01-07 5.81 5.83 5.35 5.41 57.2M
2022-01-06 5.50 6.10 5.50 5.94 81.9M
2022-01-05 5.95 5.95 5.63 5.95 88.0M
2022-01-04 4.91 5.41 4.90 5.41 16.9M