Shandong Xinneng Taishan Power Generation Co Ltd (000720)

000720
🏛️ China →
3.32
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 4.82 4.91 4.79 4.89 15.8M
2021-12-30 4.92 4.92 4.78 4.80 17.8M
2021-12-29 5.19 5.19 4.71 4.93 35.9M
2021-12-28 5.79 5.85 5.19 5.23 32.6M
2021-12-27 5.85 5.94 5.74 5.77 10.8M
2021-12-24 6.06 6.06 5.80 5.84 11.8M
2021-12-23 5.85 6.06 5.80 6.02 12.0M
2021-12-22 6.19 6.19 5.97 6.01 10.6M
2021-12-21 6.23 6.27 6.14 6.15 8.4M
2021-12-20 6.06 6.30 6.02 6.18 13.5M
2021-12-17 6.02 6.12 5.99 6.06 8.3M
2021-12-16 5.99 6.05 5.96 6.02 6.7M
2021-12-15 5.97 6.09 5.96 6.00 7.8M
2021-12-14 5.98 6.03 5.76 5.98 6.5M
2021-12-13 5.98 6.14 5.94 5.96 12.6M
2021-12-10 6.08 6.08 5.94 5.99 3.7M
2021-12-09 6.07 6.07 5.94 6.02 5.9M
2021-12-08 5.93 6.02 5.87 5.99 6.6M
2021-12-07 6.06 6.13 5.89 5.93 9.8M
2021-12-06 6.09 6.23 6.00 6.06 9.3M
2021-12-03 5.96 6.14 5.88 6.08 11.2M
2021-12-02 5.90 5.99 5.90 5.91 7.5M
2021-12-01 5.93 6.01 5.87 5.95 9.1M
2021-11-30 6.20 6.30 5.80 5.93 25.0M
2021-11-29 5.88 6.21 5.84 6.18 18.3M
2021-11-26 5.95 5.97 5.86 5.93 8.3M
2021-11-25 5.90 5.99 5.80 5.91 10.9M
2021-11-24 5.87 5.93 5.82 5.86 7.9M
2021-11-23 5.68 5.95 5.66 5.86 15.4M
2021-11-22 5.65 5.74 5.57 5.67 9.1M
2021-11-19 5.56 5.69 5.49 5.62 9.1M
2021-11-18 5.46 5.74 5.45 5.59 10.9M
2021-11-17 5.51 5.62 5.43 5.50 9.8M
2021-11-16 5.34 5.62 5.26 5.53 19.5M
2021-11-15 5.19 5.35 5.12 5.31 14.7M
2021-11-12 5.12 5.19 5.07 5.17 6.9M
2021-11-11 5.09 5.18 5.06 5.13 5.6M
2021-11-10 5.07 5.14 4.98 5.14 7.0M
2021-11-09 5.10 5.22 5.04 5.07 5.9M
2021-11-08 4.91 5.18 4.86 5.12 11.4M
2021-11-05 5.00 5.02 4.85 4.88 5.6M
2021-11-04 4.95 5.02 4.91 5.00 4.1M
2021-11-03 4.88 5.01 4.87 4.95 5.2M
2021-11-02 5.10 5.13 4.87 4.90 8.6M
2021-11-01 5.16 5.19 5.07 5.10 6.9M
2021-10-29 4.93 5.30 4.87 5.17 14.5M
2021-10-28 4.76 4.95 4.70 4.93 8.0M
2021-10-27 4.78 4.83 4.69 4.78 4.0M
2021-10-26 4.86 4.86 4.72 4.79 4.6M
2021-10-25 4.80 4.89 4.76 4.83 4.7M
2021-10-22 4.89 4.95 4.76 4.80 5.8M
2021-10-21 5.00 5.05 4.89 4.93 6.1M
2021-10-20 4.91 5.04 4.87 4.99 5.6M
2021-10-19 4.94 4.96 4.87 4.91 5.2M
2021-10-18 4.97 5.01 4.87 4.94 6.2M
2021-10-15 5.05 5.10 4.85 4.96 9.7M
2021-10-14 4.72 5.15 4.62 5.10 15.6M
2021-10-13 4.98 4.98 4.70 4.72 10.6M
2021-10-12 5.08 5.13 4.81 4.92 13.0M
2021-10-11 5.19 5.24 5.08 5.14 8.4M
2021-10-08 5.16 5.40 5.13 5.20 8.7M
2021-09-30 5.06 5.14 4.95 5.09 10.5M
2021-09-29 5.27 5.32 5.05 5.05 14.1M
2021-09-28 5.15 5.34 5.10 5.32 13.8M
2021-09-27 5.36 5.45 5.11 5.11 18.3M
2021-09-24 5.20 5.40 5.17 5.34 13.4M
2021-09-23 5.26 5.33 5.14 5.20 15.1M
2021-09-22 5.04 5.37 5.00 5.28 22.1M
2021-09-17 4.96 5.11 4.92 5.08 9.3M
2021-09-16 5.06 5.12 4.93 4.95 9.3M
2021-09-15 4.96 5.04 4.85 5.02 8.6M
2021-09-14 5.11 5.17 4.92 4.97 15.0M
2021-09-13 4.80 5.18 4.77 5.15 22.4M
2021-09-10 4.80 4.93 4.76 4.79 12.5M
2021-09-09 4.82 4.82 4.71 4.80 9.8M
2021-09-08 4.63 4.85 4.63 4.79 12.5M
2021-09-07 4.61 4.68 4.56 4.64 6.1M
2021-09-06 4.68 4.68 4.58 4.60 6.0M
2021-09-03 4.54 4.70 4.54 4.64 11.9M
2021-09-02 4.50 4.55 4.45 4.55 6.4M
2021-09-01 4.43 4.65 4.40 4.52 11.0M
2021-08-31 4.50 4.56 4.41 4.44 7.8M
2021-08-30 4.45 4.53 4.39 4.50 9.1M
2021-08-27 4.53 4.57 4.41 4.47 7.4M
2021-08-26 4.58 4.63 4.52 4.54 10.1M
2021-08-25 4.37 4.74 4.33 4.60 18.9M
2021-08-24 4.30 4.42 4.29 4.37 7.1M
2021-08-23 4.23 4.34 4.23 4.31 5.5M
2021-08-20 4.21 4.25 4.15 4.24 4.1M
2021-08-19 4.26 4.28 4.16 4.20 3.8M
2021-08-18 4.22 4.27 4.21 4.25 3.2M
2021-08-17 4.36 4.36 4.19 4.21 6.3M
2021-08-16 4.31 4.35 4.30 4.33 5.2M
2021-08-13 4.36 4.37 4.28 4.31 4.6M
2021-08-12 4.30 4.33 4.22 4.30 7.6M
2021-08-11 4.31 4.37 4.28 4.29 5.3M
2021-08-10 4.33 4.39 4.24 4.33 8.2M
2021-08-09 4.12 4.38 4.10 4.30 11.9M
2021-08-06 4.15 4.17 4.09 4.13 5.7M
2021-08-05 4.17 4.19 4.12 4.13 4.4M
2021-08-04 4.20 4.25 4.15 4.17 5.8M
2021-08-03 4.19 4.24 4.16 4.20 6.7M
2021-08-02 4.17 4.23 4.09 4.19 5.8M
2021-07-30 4.12 4.18 4.09 4.13 4.9M
2021-07-29 4.19 4.22 4.10 4.12 6.7M
2021-07-28 4.24 4.25 3.98 4.13 10.4M
2021-07-27 4.29 4.35 4.21 4.28 7.6M
2021-07-26 4.34 4.40 4.18 4.29 7.7M
2021-07-23 4.39 4.41 4.31 4.35 6.3M
2021-07-22 4.30 4.45 4.27 4.39 8.9M
2021-07-21 4.16 4.38 4.16 4.30 9.6M
2021-07-20 4.15 4.22 4.13 4.16 5.2M
2021-07-19 4.25 4.31 4.12 4.17 9.4M
2021-07-16 4.32 4.35 4.17 4.20 12.6M
2021-07-15 4.82 4.82 4.20 4.28 33.7M
2021-07-14 4.10 4.50 4.09 4.50 17.0M
2021-07-13 4.00 4.10 3.96 4.09 6.5M
2021-07-12 3.99 4.01 3.97 3.99 5.9M
2021-07-09 3.97 4.04 3.96 4.00 6.5M
2021-07-08 4.04 4.10 3.98 3.99 5.4M
2021-07-07 4.02 4.05 3.98 4.04 4.9M
2021-07-06 4.07 4.10 3.99 4.01 5.6M
2021-07-05 4.01 4.08 3.97 4.07 6.4M
2021-07-02 4.01 4.04 3.93 4.00 8.4M
2021-07-01 4.02 4.09 4.01 4.01 7.6M
2021-06-30 4.11 4.13 4.02 4.06 7.5M
2021-06-29 4.21 4.21 4.05 4.09 13.9M
2021-06-28 4.17 4.35 4.14 4.16 17.7M
2021-06-25 4.53 4.85 4.11 4.23 47.1M
2021-06-24 4.38 4.60 4.37 4.41 17.8M
2021-06-23 4.23 4.46 4.23 4.43 22.2M
2021-06-22 4.25 4.40 4.16 4.31 26.9M
2021-06-21 3.84 4.24 3.84 4.24 24.9M
2021-06-18 3.77 3.85 3.72 3.85 3.1M
2021-06-17 3.76 3.79 3.74 3.76 2.7M
2021-06-16 3.75 3.80 3.72 3.76 2.5M
2021-06-15 3.84 3.84 3.72 3.74 5.1M
2021-06-11 3.89 3.90 3.81 3.81 6.5M
2021-06-10 3.94 3.96 3.88 3.90 4.8M
2021-06-09 3.98 4.00 3.94 3.94 2.6M
2021-06-08 3.99 4.05 3.96 3.98 3.5M
2021-06-07 3.93 4.04 3.92 4.01 4.2M
2021-06-04 3.92 4.07 3.90 3.94 6.2M
2021-06-03 3.90 3.94 3.89 3.90 2.4M
2021-06-02 3.95 3.97 3.90 3.90 2.9M
2021-06-01 3.95 3.97 3.91 3.93 2.9M
2021-05-31 3.93 4.00 3.86 3.96 3.9M
2021-05-28 3.96 3.98 3.91 3.94 3.9M
2021-05-27 3.98 4.00 3.95 3.96 2.6M
2021-05-26 3.99 4.01 3.96 3.98 3.1M
2021-05-25 3.98 4.01 3.94 3.99 3.1M
2021-05-24 4.06 4.08 3.96 3.98 4.9M
2021-05-21 3.91 4.06 3.88 4.03 7.6M
2021-05-20 3.93 3.95 3.85 3.91 7.0M
2021-05-19 4.01 4.02 3.95 3.96 4.8M
2021-05-18 4.10 4.10 4.01 4.02 3.9M
2021-05-17 4.09 4.14 4.02 4.10 5.5M
2021-05-14 4.04 4.11 4.04 4.11 3.7M
2021-05-13 4.11 4.17 4.06 4.07 5.9M
2021-05-12 4.19 4.19 4.12 4.14 4.8M
2021-05-11 4.08 4.18 4.05 4.18 9.2M
2021-05-10 4.05 4.10 4.01 4.09 5.9M
2021-05-07 3.96 4.12 3.90 4.06 9.8M
2021-05-06 3.95 3.99 3.91 3.94 4.3M
2021-04-30 4.00 4.00 3.92 3.94 4.5M
2021-04-29 4.03 4.05 3.96 3.97 6.4M
2021-04-28 3.83 4.11 3.76 4.04 11.6M
2021-04-27 3.98 3.99 3.74 3.79 11.2M
2021-04-26 4.06 4.09 3.95 4.00 11.2M
2021-04-23 4.01 4.13 3.97 4.09 8.4M
2021-04-22 3.97 4.05 3.96 4.02 5.2M
2021-04-21 4.03 4.08 3.96 3.98 6.6M
2021-04-20 4.08 4.13 4.00 4.02 8.4M
2021-04-19 4.07 4.16 4.04 4.10 11.2M
2021-04-16 3.95 4.26 3.91 4.11 23.0M
2021-04-15 3.95 4.07 3.88 3.91 17.4M
2021-04-14 4.08 4.18 3.88 4.00 25.0M
2021-04-13 3.71 4.07 3.70 4.07 23.3M
2021-04-12 3.72 3.75 3.68 3.70 3.5M
2021-04-09 3.76 3.77 3.70 3.72 3.4M
2021-04-08 3.73 3.83 3.72 3.76 4.9M
2021-04-07 3.72 3.75 3.68 3.73 6.0M
2021-04-06 3.71 3.76 3.69 3.70 3.8M
2021-04-02 3.80 3.81 3.71 3.71 4.7M
2021-04-01 3.88 3.88 3.77 3.78 3.5M
2021-03-31 3.76 3.86 3.76 3.84 3.1M
2021-03-30 3.87 3.87 3.75 3.79 5.6M
2021-03-29 3.90 3.91 3.85 3.87 4.3M
2021-03-26 3.83 3.93 3.82 3.90 3.4M
2021-03-25 3.85 3.90 3.83 3.86 3.9M
2021-03-24 3.85 3.92 3.82 3.88 6.1M
2021-03-23 3.96 3.98 3.84 3.85 5.9M
2021-03-22 3.84 3.97 3.83 3.95 8.8M
2021-03-19 3.78 3.84 3.73 3.79 4.3M
2021-03-18 3.78 3.81 3.75 3.78 2.3M
2021-03-17 3.84 3.90 3.77 3.78 3.5M
2021-03-16 3.78 3.84 3.76 3.83 3.2M
2021-03-15 3.79 3.84 3.74 3.78 3.2M
2021-03-12 3.71 3.85 3.68 3.79 6.6M
2021-03-11 3.65 3.73 3.63 3.70 3.0M
2021-03-10 3.70 3.73 3.62 3.63 3.1M
2021-03-09 3.73 3.80 3.60 3.70 5.0M
2021-03-08 3.78 3.79 3.72 3.73 3.4M
2021-03-05 3.78 3.81 3.74 3.75 3.3M
2021-03-04 3.72 3.82 3.71 3.76 8.1M
2021-03-03 3.74 3.75 3.71 3.73 2.4M
2021-03-02 3.69 3.77 3.67 3.72 3.8M
2021-03-01 3.68 3.72 3.65 3.70 3.2M
2021-02-26 3.74 3.74 3.65 3.67 4.0M
2021-02-25 3.72 3.81 3.72 3.74 5.4M
2021-02-24 3.71 3.78 3.69 3.72 5.7M
2021-02-23 3.73 3.77 3.67 3.72 2.8M
2021-02-22 3.70 3.83 3.70 3.73 6.4M
2021-02-19 3.55 3.69 3.55 3.68 5.0M
2021-02-18 3.52 3.57 3.52 3.55 2.4M
2021-02-10 3.47 3.52 3.47 3.49 1.9M
2021-02-09 3.48 3.52 3.44 3.47 1.6M
2021-02-08 3.48 3.55 3.45 3.46 2.0M
2021-02-05 3.45 3.54 3.45 3.48 2.2M
2021-02-04 3.57 3.57 3.40 3.45 3.7M
2021-02-03 3.53 3.61 3.48 3.56 3.4M
2021-02-02 3.48 3.53 3.42 3.50 2.8M
2021-02-01 3.54 3.54 3.40 3.48 3.0M
2021-01-29 3.52 3.67 3.49 3.53 6.1M
2021-01-28 3.49 3.54 3.47 3.49 2.4M
2021-01-27 3.50 3.55 3.46 3.52 2.8M
2021-01-26 3.50 3.62 3.45 3.50 3.7M
2021-01-25 3.54 3.58 3.48 3.50 5.3M
2021-01-22 3.70 3.70 3.55 3.57 6.6M
2021-01-21 3.75 3.76 3.67 3.70 6.8M
2021-01-20 3.91 3.91 3.76 3.76 10.6M
2021-01-19 3.77 4.05 3.76 3.91 19.0M
2021-01-18 3.96 4.24 3.81 3.98 31.1M
2021-01-15 4.02 4.02 4.02 4.02 16.3M
2021-01-14 3.33 3.65 3.32 3.65 5.6M
2021-01-13 3.50 3.50 3.32 3.32 5.7M
2021-01-12 3.57 3.58 3.46 3.47 4.5M
2021-01-11 3.65 3.65 3.55 3.55 3.7M
2021-01-08 3.60 3.64 3.53 3.62 6.2M
2021-01-07 3.69 3.70 3.56 3.60 6.1M
2021-01-06 3.70 3.72 3.65 3.67 3.3M
2021-01-05 3.69 3.74 3.66 3.72 4.4M
2021-01-04 3.74 3.84 3.68 3.68 7.4M