Auto Elec Power A

002227
🏛️ china →
13.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.24 12.78 12.23 12.50 1.5M
2022-12-29 12.35 12.44 12.24 12.24 0.9M
2022-12-28 12.57 12.60 12.34 12.37 1.0M
2022-12-27 12.61 12.70 12.52 12.62 1.1M
2022-12-26 12.48 12.65 12.35 12.62 1.1M
2022-12-23 12.20 12.45 12.20 12.33 1.0M
2022-12-22 12.48 12.65 12.21 12.28 1.0M
2022-12-21 12.72 12.77 12.39 12.50 1.5M
2022-12-20 12.61 12.81 12.51 12.72 1.1M
2022-12-19 13.00 13.12 12.61 12.62 1.7M
2022-12-16 13.27 13.30 12.96 13.01 2.3M
2022-12-15 13.21 13.62 13.13 13.28 4.0M
2022-12-14 12.80 12.99 12.77 12.83 1.5M
2022-12-13 13.04 13.17 12.81 12.85 1.9M
2022-12-12 13.00 13.09 12.81 13.04 2.2M
2022-12-09 13.35 13.37 13.05 13.05 2.8M
2022-12-08 13.41 13.56 13.26 13.35 1.9M
2022-12-07 13.65 13.67 13.40 13.41 2.6M
2022-12-06 13.52 13.88 13.33 13.69 3.6M
2022-12-05 13.60 13.70 13.41 13.52 2.2M
2022-12-02 13.52 13.70 13.44 13.58 2.4M
2022-12-01 13.50 13.55 13.40 13.44 1.9M
2022-11-30 13.47 13.54 13.35 13.42 2.2M
2022-11-29 13.31 13.50 13.30 13.42 2.5M
2022-11-28 13.22 13.49 12.23 13.44 2.8M
2022-11-25 13.56 13.63 13.20 13.24 3.3M
2022-11-24 13.88 13.95 13.61 13.65 2.7M
2022-11-23 13.81 14.05 13.36 13.87 3.9M
2022-11-22 14.09 14.47 13.90 13.94 4.1M
2022-11-21 13.80 14.65 13.72 14.27 5.8M
2022-11-18 13.90 14.34 13.71 14.02 5.5M
2022-11-17 13.75 13.91 13.64 13.86 3.2M
2022-11-16 14.13 14.16 13.77 13.80 5.3M
2022-11-15 14.10 14.42 13.98 14.15 6.6M
2022-11-14 14.11 14.18 13.85 13.97 6.6M
2022-11-11 14.60 14.60 14.10 14.23 13.9M
2022-11-10 13.79 15.31 13.57 14.61 21.1M
2022-11-09 13.75 14.05 13.55 13.92 7.2M
2022-11-08 13.66 13.80 13.42 13.72 4.5M
2022-11-07 13.58 13.79 13.40 13.79 6.0M
2022-11-04 13.58 13.71 13.43 13.70 6.6M
2022-11-03 13.34 13.63 13.31 13.47 5.4M
2022-11-02 13.89 13.89 13.40 13.52 10.2M
2022-11-01 12.56 13.62 12.55 13.62 5.0M
2022-10-31 12.08 12.49 12.05 12.38 2.2M
2022-10-28 12.78 12.78 12.00 12.08 3.4M
2022-10-27 13.10 13.29 12.69 12.71 3.4M
2022-10-26 12.91 13.22 12.86 13.09 3.1M
2022-10-25 12.98 13.17 12.72 13.04 2.0M
2022-10-24 13.16 13.43 12.90 12.98 2.7M
2022-10-21 13.07 13.32 13.01 13.21 2.2M
2022-10-20 13.20 13.26 12.88 13.07 2.5M
2022-10-19 13.26 13.55 13.11 13.21 3.5M
2022-10-18 13.05 13.34 12.95 13.32 3.6M
2022-10-17 12.66 12.97 12.65 12.96 2.0M
2022-10-14 12.74 12.90 12.62 12.78 2.5M
2022-10-13 12.68 12.76 12.57 12.60 2.0M
2022-10-12 12.05 12.71 11.93 12.71 3.1M
2022-10-11 11.86 12.13 11.80 12.07 2.0M
2022-10-10 12.03 12.19 11.50 11.86 1.5M
2022-09-30 12.36 12.44 12.01 12.02 1.8M
2022-09-29 12.69 12.76 12.33 12.36 2.0M
2022-09-28 12.62 12.76 12.40 12.60 2.4M
2022-09-27 12.20 12.67 12.20 12.66 2.3M
2022-09-26 12.32 12.73 12.10 12.36 2.1M
2022-09-23 12.53 12.65 12.19 12.35 2.2M
2022-09-22 12.61 12.77 12.55 12.62 1.5M
2022-09-21 12.68 12.71 12.33 12.70 1.7M
2022-09-20 12.55 12.79 12.55 12.63 2.2M
2022-09-19 12.34 12.59 12.32 12.48 1.8M
2022-09-16 12.87 12.98 12.51 12.52 2.9M
2022-09-15 13.50 13.72 12.65 12.87 5.3M
2022-09-14 13.80 13.88 13.30 13.47 4.4M
2022-09-13 13.97 14.09 13.85 14.00 2.5M
2022-09-09 14.13 14.13 13.91 13.97 3.0M
2022-09-08 14.55 14.65 14.10 14.15 3.9M
2022-09-07 14.30 14.65 14.30 14.54 4.3M
2022-09-06 14.02 14.59 13.76 14.47 6.3M
2022-09-05 14.21 14.30 13.90 13.96 4.4M
2022-09-02 14.10 14.24 13.73 14.20 5.3M
2022-09-01 15.11 15.27 14.11 14.11 9.3M
2022-08-31 16.00 16.16 14.87 14.95 11.0M
2022-08-30 16.73 16.88 15.79 16.31 13.7M
2022-08-29 16.10 17.20 15.67 16.89 18.0M
2022-08-26 15.98 17.49 15.90 16.50 17.6M
2022-08-25 15.54 16.78 15.30 15.96 14.5M
2022-08-24 15.92 16.26 15.25 15.31 11.6M
2022-08-23 15.92 16.58 15.67 16.18 17.1M
2022-08-22 15.99 16.89 15.59 16.13 22.6M
2022-08-19 15.40 15.50 15.11 15.35 6.9M
2022-08-18 14.99 15.63 14.96 15.48 10.7M
2022-08-17 15.10 15.66 15.06 15.18 7.9M
2022-08-16 14.84 15.09 14.77 14.94 4.8M
2022-08-15 14.57 14.85 14.54 14.82 3.4M
2022-08-12 14.95 14.99 14.58 14.58 5.7M
2022-08-11 14.93 15.09 14.91 15.03 5.2M
2022-08-10 14.85 15.54 14.81 15.12 7.4M
2022-08-09 14.65 14.92 14.60 14.67 5.2M
2022-08-08 14.50 14.79 14.25 14.69 5.1M
2022-08-05 14.63 14.70 14.28 14.51 5.6M
2022-08-04 14.33 14.85 14.32 14.63 6.2M
2022-08-03 14.51 15.17 14.16 14.18 7.7M
2022-08-02 15.56 15.56 14.40 14.51 10.5M
2022-08-01 15.41 15.98 15.05 15.78 9.4M
2022-07-29 15.28 15.89 15.27 15.46 8.8M
2022-07-28 15.55 15.66 15.27 15.30 8.3M
2022-07-27 15.11 15.60 15.04 15.55 9.9M
2022-07-26 15.00 15.46 14.80 15.40 10.4M
2022-07-25 15.63 15.76 14.98 15.03 14.1M
2022-07-22 16.55 16.57 15.66 15.86 30.0M
2022-07-21 16.00 17.08 15.35 17.08 26.6M
2022-07-20 16.41 16.41 15.42 15.53 29.1M
2022-07-19 14.82 15.10 14.62 14.92 6.8M
2022-07-18 14.19 14.89 14.19 14.82 6.5M
2022-07-15 14.71 14.87 14.11 14.27 9.0M
2022-07-14 14.74 15.22 14.55 15.02 10.7M
2022-07-13 14.51 15.40 14.51 14.92 11.3M
2022-07-12 14.17 15.69 14.05 14.68 14.4M
2022-07-11 14.10 14.54 14.05 14.26 5.6M
2022-07-08 14.82 15.18 14.51 14.53 7.9M
2022-07-07 14.60 14.92 14.33 14.81 9.1M
2022-07-06 14.48 14.56 14.12 14.31 5.1M
2022-07-05 14.50 14.58 14.07 14.43 5.1M
2022-07-04 14.20 14.62 13.88 14.55 6.0M
2022-07-01 14.28 14.39 14.05 14.20 4.5M
2022-06-30 14.13 14.55 14.07 14.43 7.5M
2022-06-29 14.85 14.89 14.11 14.14 9.8M
2022-06-28 14.80 15.18 14.66 14.97 10.8M
2022-06-27 15.10 15.40 14.88 15.02 12.5M
2022-06-24 15.19 15.44 14.77 14.90 15.1M
2022-06-23 14.98 15.95 14.61 15.22 30.1M
2022-06-22 13.91 15.42 13.81 15.42 29.1M
2022-06-21 14.66 14.66 13.80 14.02 18.4M
2022-06-20 13.23 14.63 13.20 14.63 7.7M
2022-06-17 13.10 13.73 13.00 13.30 3.5M
2022-06-16 13.25 13.39 13.13 13.27 2.8M
2022-06-15 13.45 13.85 13.26 13.26 4.7M
2022-06-14 13.85 14.02 13.27 13.54 6.1M
2022-06-13 13.30 14.70 13.17 13.83 10.3M
2022-06-10 12.86 13.50 12.86 13.36 4.5M
2022-06-09 13.33 13.37 12.76 12.86 3.0M
2022-06-08 13.46 13.48 13.01 13.31 3.4M
2022-06-07 13.79 13.88 13.31 13.52 3.5M
2022-06-06 13.61 13.86 13.60 13.78 4.0M
2022-06-02 13.70 14.05 13.50 13.75 5.1M
2022-06-01 13.39 14.46 13.29 13.85 7.8M
2022-05-31 13.22 13.64 13.11 13.38 5.2M
2022-05-30 13.23 13.43 12.97 13.14 3.7M
2022-05-27 13.55 13.70 13.13 13.23 5.8M
2022-05-26 13.88 14.19 13.20 13.76 12.1M
2022-05-25 12.33 13.54 12.25 13.54 4.8M
2022-05-24 13.15 13.25 12.31 12.31 4.1M
2022-05-23 13.15 13.45 13.02 13.26 3.9M
2022-05-20 12.86 13.60 12.65 13.06 4.9M
2022-05-19 12.48 12.75 12.38 12.72 2.5M
2022-05-18 12.52 13.09 12.38 12.73 3.8M
2022-05-17 12.60 12.77 12.43 12.55 2.4M
2022-05-16 12.69 12.72 12.36 12.46 1.9M
2022-05-13 12.59 12.77 12.31 12.69 2.7M
2022-05-12 12.42 12.65 12.30 12.58 2.7M
2022-05-11 12.66 12.80 12.52 12.53 5.9M
2022-05-10 12.34 12.94 12.12 12.64 7.8M
2022-05-09 11.41 12.34 11.31 12.34 4.6M
2022-05-06 11.65 11.81 11.19 11.22 3.7M
2022-05-05 11.89 12.05 11.60 12.05 5.3M
2022-04-29 11.81 12.73 11.60 12.21 7.9M
2022-04-28 12.16 13.24 11.68 11.89 9.4M
2022-04-27 11.06 12.17 10.60 12.17 7.6M
2022-04-26 10.05 11.06 9.86 11.06 3.0M
2022-04-25 11.14 11.14 10.04 10.05 2.2M
2022-04-22 11.52 11.55 11.11 11.16 1.9M
2022-04-21 12.16 12.59 11.44 11.55 2.7M
2022-04-20 12.31 12.31 10.98 11.96 1.2M
2022-04-19 12.07 12.27 12.01 12.20 1.0M
2022-04-18 11.81 12.16 11.45 12.10 1.0M
2022-04-15 12.06 12.09 11.81 11.90 1.1M
2022-04-14 12.15 12.21 12.07 12.09 1.2M
2022-04-13 12.45 12.46 12.08 12.09 1.3M
2022-04-12 12.28 12.48 12.06 12.45 1.2M
2022-04-11 12.71 12.71 12.10 12.18 1.8M
2022-04-08 12.87 12.95 12.50 12.72 1.3M
2022-04-07 13.27 13.27 12.88 12.88 1.5M
2022-04-06 13.01 13.40 12.97 13.26 1.7M
2022-04-01 13.15 13.20 12.84 13.01 1.3M
2022-03-31 13.23 13.26 13.11 13.14 1.0M
2022-03-30 13.09 13.26 13.05 13.21 1.2M
2022-03-29 13.44 13.58 13.05 13.10 1.4M
2022-03-28 13.30 13.55 13.13 13.39 1.3M
2022-03-25 13.57 13.71 13.40 13.40 1.2M
2022-03-24 13.88 13.88 13.49 13.52 1.6M
2022-03-23 13.85 14.06 13.79 13.83 1.2M
2022-03-22 13.84 14.08 13.72 13.79 1.6M
2022-03-21 13.69 13.96 13.69 13.85 1.5M
2022-03-18 13.55 13.80 13.45 13.72 1.4M
2022-03-17 13.35 13.97 13.35 13.63 2.6M
2022-03-16 13.09 13.28 12.63 13.25 2.4M
2022-03-15 13.48 13.57 12.80 12.83 2.8M
2022-03-14 14.04 14.05 13.60 13.64 1.8M
2022-03-11 14.00 14.22 13.69 14.17 1.7M
2022-03-10 14.08 14.24 13.94 14.10 2.4M
2022-03-09 13.95 14.10 13.07 13.69 2.7M
2022-03-08 14.27 14.40 13.80 13.93 2.9M
2022-03-07 14.81 14.92 14.20 14.25 3.3M
2022-03-04 14.93 15.02 14.73 14.77 2.3M
2022-03-03 15.02 15.20 14.88 14.93 2.2M
2022-03-02 14.80 15.05 14.70 15.00 2.1M
2022-03-01 14.88 15.05 14.86 14.90 1.5M
2022-02-28 14.90 14.97 14.70 14.85 1.9M
2022-02-25 14.92 15.14 14.81 14.91 2.4M
2022-02-24 15.04 15.51 14.71 14.93 4.9M
2022-02-23 15.05 15.20 14.92 15.17 2.6M
2022-02-22 14.91 15.11 14.80 14.98 2.2M
2022-02-21 14.87 15.14 14.83 15.04 2.1M
2022-02-18 14.74 14.90 14.67 14.86 1.8M
2022-02-17 14.93 15.16 14.85 14.91 2.9M
2022-02-16 14.96 15.13 14.86 15.10 2.1M
2022-02-15 15.02 15.07 14.80 14.87 2.1M
2022-02-14 14.92 15.03 14.73 15.02 1.8M
2022-02-11 14.93 15.30 14.83 14.90 2.8M
2022-02-10 15.31 15.31 14.95 15.04 2.6M
2022-02-09 15.10 15.33 14.92 15.30 3.3M
2022-02-08 14.87 15.15 14.66 15.10 3.7M
2022-02-07 15.90 15.91 14.66 14.97 7.7M
2022-01-28 16.13 16.60 15.50 16.29 6.2M
2022-01-27 16.48 17.98 16.20 16.42 8.9M
2022-01-26 16.28 16.98 16.03 16.48 6.1M
2022-01-25 17.20 17.46 16.27 16.28 10.6M
2022-01-24 17.05 17.05 17.05 17.05 3.5M
2022-01-21 15.80 15.80 15.41 15.50 2.5M
2022-01-20 16.39 16.43 15.79 15.84 3.9M
2022-01-19 16.08 16.65 16.04 16.43 5.1M
2022-01-18 16.20 16.43 15.94 15.98 3.0M
2022-01-17 16.03 16.27 15.92 16.27 2.5M
2022-01-14 16.20 16.50 15.86 16.11 2.8M
2022-01-13 16.27 16.82 16.08 16.20 4.0M
2022-01-12 15.95 16.43 15.93 16.35 4.3M
2022-01-11 15.91 16.09 15.70 15.71 2.6M
2022-01-10 15.80 15.95 15.69 15.86 3.6M
2022-01-07 16.68 16.88 15.90 15.93 5.5M
2022-01-06 16.31 16.96 16.22 16.73 4.0M
2022-01-05 17.30 17.36 16.30 16.48 6.7M
2022-01-04 17.20 17.36 16.74 17.30 5.3M