Avic Aircraft A

000768
🏛️ china →
25.33
Last Update: 2025-09-26
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
2021-12-31 36.39 36.80 36.20 36.50 25.8M
2021-12-30 34.80 36.88 34.66 36.39 42.8M
2021-12-29 34.76 35.74 34.71 35.04 25.9M
2021-12-28 35.45 35.59 34.60 34.73 21.4M
2021-12-27 35.10 35.67 34.86 35.45 16.2M
2021-12-24 35.25 35.78 34.83 35.22 18.9M
2021-12-23 35.28 35.80 34.77 35.47 23.7M
2021-12-22 34.60 35.79 34.35 35.37 26.9M
2021-12-21 34.80 35.25 33.99 34.85 26.9M
2021-12-20 35.51 36.12 34.33 34.38 33.4M
2021-12-17 36.78 37.08 35.70 35.81 25.0M
2021-12-16 36.60 37.27 36.40 36.84 20.8M
2021-12-15 36.85 37.31 36.56 36.60 23.6M
2021-12-14 36.10 37.92 36.09 37.07 43.4M
2021-12-13 35.95 37.00 35.36 36.41 40.1M
2021-12-10 36.31 37.08 35.85 36.26 32.0M
2021-12-09 36.80 37.12 35.60 36.36 41.5M
2021-12-08 36.76 37.37 36.20 37.03 44.1M
2021-12-07 39.01 39.53 36.06 36.77 67.5M
2021-12-06 39.84 40.25 38.51 39.25 28.4M
2021-12-03 39.00 40.70 38.90 39.83 31.9M
2021-12-02 39.35 39.49 38.72 38.94 25.3M
2021-12-01 39.00 39.50 38.33 39.39 28.8M
2021-11-30 38.94 40.30 38.71 39.18 47.5M
2021-11-29 37.25 39.96 37.11 38.99 53.0M
2021-11-26 36.45 38.43 36.40 37.38 44.6M
2021-11-25 36.60 37.70 36.53 36.69 25.9M
2021-11-24 37.64 38.70 36.67 36.84 39.7M
2021-11-23 37.41 37.69 36.70 37.56 29.2M
2021-11-22 37.07 37.86 36.25 37.41 47.4M
2021-11-19 37.30 37.35 36.62 37.05 43.1M
2021-11-18 34.52 37.98 34.20 37.10 79.3M
2021-11-17 33.80 35.32 32.84 34.68 56.1M
2021-11-16 35.60 36.09 33.50 33.56 70.4M
2021-11-15 35.00 36.46 34.96 36.05 68.7M
2021-11-12 33.50 35.28 33.50 35.00 61.0M
2021-11-11 33.50 34.10 33.28 33.82 30.5M
2021-11-10 33.60 34.44 33.20 33.60 37.3M
2021-11-09 32.33 34.33 32.30 33.42 44.3M
2021-11-08 32.00 32.71 31.88 32.54 23.7M
2021-11-05 32.58 33.15 32.24 32.24 32.2M
2021-11-04 31.80 32.86 31.53 32.70 43.1M
2021-11-03 31.51 32.04 30.92 31.82 35.4M
2021-11-02 31.81 32.70 31.42 31.98 53.4M
2021-11-01 30.81 31.82 30.25 31.45 48.9M
2021-10-29 29.08 30.45 28.80 30.31 48.0M
2021-10-28 29.48 29.98 28.70 28.86 24.9M
2021-10-27 30.15 30.47 29.26 29.72 26.9M
2021-10-26 29.89 30.39 29.42 29.72 23.9M
2021-10-25 29.88 30.65 29.71 30.11 28.0M
2021-10-22 29.79 30.17 29.62 29.88 19.1M
2021-10-21 29.64 29.94 29.18 29.93 23.2M
2021-10-20 29.01 30.05 28.80 29.94 35.8M
2021-10-19 28.70 29.18 28.33 29.03 23.4M
2021-10-18 28.60 29.24 28.60 28.81 29.9M
2021-10-15 28.45 28.95 28.09 28.32 22.9M
2021-10-14 28.00 29.10 27.98 28.44 30.5M
2021-10-13 28.00 28.53 27.09 28.19 41.3M
2021-10-12 29.69 29.79 28.65 28.70 39.4M
2021-10-11 30.00 31.44 29.68 30.12 46.4M
2021-10-08 31.04 31.08 29.50 29.81 38.7M
2021-09-30 31.40 32.22 30.94 31.03 37.6M
2021-09-29 32.96 33.30 30.94 31.26 51.8M
2021-09-28 32.57 34.05 32.30 33.49 68.2M
2021-09-27 33.60 34.00 31.17 32.80 112.5M
2021-09-24 34.66 35.05 33.90 34.54 69.0M
2021-09-23 32.44 35.44 31.91 34.96 101.9M
2021-09-22 31.19 32.83 31.00 32.22 36.9M
2021-09-17 33.42 33.76 30.24 31.80 66.5M
2021-09-16 33.88 34.40 32.92 32.99 48.2M
2021-09-15 33.00 34.23 32.50 34.03 58.4M
2021-09-14 33.88 35.86 33.46 33.65 73.5M
2021-09-13 33.38 34.63 32.88 33.95 73.1M
2021-09-10 33.19 34.66 32.15 33.42 110.1M
2021-09-09 29.60 32.73 29.33 32.73 80.4M
2021-09-08 29.81 30.00 29.32 29.75 24.8M
2021-09-07 29.32 30.39 29.31 29.81 37.0M
2021-09-06 28.90 29.70 28.59 29.52 35.0M
2021-09-03 29.80 30.15 28.46 28.93 44.2M
2021-09-02 29.77 30.39 29.51 30.10 32.3M
2021-09-01 30.70 30.92 28.60 29.90 51.1M
2021-08-31 31.25 31.63 30.09 30.23 62.1M
2021-08-30 30.35 32.60 30.28 30.85 76.1M
2021-08-27 30.98 31.08 29.39 29.98 55.2M
2021-08-26 31.76 32.44 30.70 31.01 48.3M
2021-08-25 32.62 33.17 31.49 32.01 46.4M
2021-08-24 32.53 33.19 31.30 32.61 93.5M
2021-08-23 32.25 34.17 32.08 34.03 90.0M
2021-08-20 32.18 32.70 31.48 31.98 68.7M
2021-08-19 31.50 32.72 31.31 32.23 62.2M
2021-08-18 31.16 32.15 30.60 31.82 57.6M
2021-08-17 32.00 32.34 30.70 31.15 55.6M
2021-08-16 31.61 32.18 31.35 31.85 36.4M
2021-08-13 31.99 32.53 31.00 31.71 56.8M
2021-08-12 33.85 34.14 31.83 31.99 83.6M
2021-08-11 34.00 34.99 33.80 34.14 46.9M
2021-08-10 32.72 35.49 32.60 34.49 98.8M
2021-08-09 33.80 34.65 32.90 33.19 62.2M
2021-08-06 33.50 34.30 32.90 33.50 73.7M
2021-08-05 31.88 35.08 31.50 34.18 111.4M
2021-08-04 31.00 32.25 31.00 31.89 61.1M
2021-08-03 31.91 32.12 30.60 30.98 84.1M
2021-08-02 29.25 32.01 28.83 31.97 120.5M
2021-07-30 27.86 29.20 27.56 29.10 75.3M
2021-07-29 27.03 28.27 26.83 28.07 63.7M
2021-07-28 27.30 27.86 25.44 26.69 66.5M
2021-07-27 27.29 29.10 27.00 27.80 114.8M
2021-07-26 28.10 29.20 27.25 27.28 114.1M
2021-07-23 27.20 29.43 26.56 28.12 93.4M
2021-07-22 27.40 27.48 26.86 27.30 50.4M
2021-07-21 27.53 27.86 27.10 27.72 58.2M
2021-07-20 26.73 27.87 26.30 27.39 55.9M
2021-07-19 26.97 27.44 26.50 26.90 93.4M
2021-07-16 23.91 26.30 23.71 26.30 96.2M
2021-07-15 23.82 24.26 23.46 23.91 22.1M
2021-07-14 24.49 24.62 23.88 23.90 26.1M
2021-07-13 24.90 25.28 24.48 24.58 24.6M
2021-07-12 24.87 25.34 24.62 24.94 26.1M
2021-07-09 25.00 25.35 24.60 24.86 30.0M
2021-07-08 24.50 25.78 24.37 25.13 45.8M
2021-07-07 23.80 24.91 23.66 24.64 29.9M
2021-07-06 23.91 24.11 23.65 24.00 15.9M
2021-07-05 23.71 24.19 23.70 23.97 15.1M
2021-07-02 24.87 24.87 23.48 23.81 39.2M
2021-07-01 26.44 26.59 24.80 24.88 35.1M
2021-06-30 26.10 26.31 25.76 26.28 21.0M
2021-06-29 26.97 27.61 26.15 26.17 35.4M
2021-06-28 27.02 27.27 26.50 27.11 33.1M
2021-06-25 25.90 26.85 25.49 26.75 34.2M
2021-06-24 26.60 26.94 26.00 26.10 29.1M
2021-06-23 26.53 27.00 26.50 26.67 31.8M
2021-06-22 26.99 26.99 26.20 26.52 28.4M
2021-06-21 25.60 26.65 25.60 26.64 34.4M
2021-06-18 24.90 25.79 24.71 25.45 24.4M
2021-06-17 25.31 25.63 24.62 24.98 22.7M
2021-06-16 25.72 25.96 24.83 25.20 24.4M
2021-06-15 25.87 26.26 25.55 25.70 19.7M
2021-06-11 27.38 27.45 25.80 26.01 40.2M
2021-06-10 27.30 27.50 27.00 27.36 25.7M
2021-06-09 27.45 27.85 26.99 27.31 31.7M
2021-06-08 26.80 27.25 26.40 27.19 31.2M
2021-06-07 26.65 27.45 26.51 26.75 31.8M
2021-06-04 26.22 26.90 26.19 26.64 22.5M
2021-06-03 26.60 26.84 26.20 26.22 25.8M
2021-06-02 27.51 27.87 26.53 26.67 37.0M
2021-06-01 27.90 27.91 27.25 27.50 31.8M
2021-05-31 27.07 28.00 26.88 27.92 38.7M
2021-05-28 26.90 27.35 26.61 27.05 26.9M
2021-05-27 26.83 27.30 26.68 26.98 23.0M
2021-05-26 27.08 27.95 26.80 26.92 44.4M
2021-05-25 25.45 27.06 25.23 27.04 52.1M
2021-05-24 25.35 25.63 25.21 25.44 18.3M
2021-05-21 26.20 26.27 25.31 25.35 24.1M
2021-05-20 26.35 26.97 26.06 26.12 27.1M
2021-05-19 26.46 26.71 26.15 26.35 25.1M
2021-05-18 25.35 27.00 25.35 26.51 37.5M
2021-05-17 26.21 26.38 25.40 25.51 29.0M
2021-05-14 24.25 25.88 24.15 25.60 42.9M
2021-05-13 23.94 24.80 23.88 24.24 17.2M
2021-05-12 24.10 24.37 23.82 24.12 12.4M
2021-05-11 23.33 24.84 23.33 24.44 26.0M
2021-05-10 23.99 24.00 23.17 23.32 24.2M
2021-05-07 24.82 24.93 24.15 24.19 15.0M
2021-05-06 23.89 25.50 23.70 24.82 23.6M
2021-04-30 25.70 25.70 23.79 24.05 38.2M
2021-04-29 25.30 25.87 25.21 25.70 22.9M
2021-04-28 24.57 25.30 24.47 25.18 15.1M
2021-04-27 24.91 24.98 24.32 24.57 12.9M
2021-04-26 25.16 25.65 25.07 25.10 18.6M
2021-04-23 24.90 25.25 24.80 25.11 14.0M
2021-04-22 25.16 25.38 24.92 25.04 13.3M
2021-04-21 25.18 25.27 24.73 24.98 15.1M
2021-04-20 24.78 25.54 24.65 25.29 26.1M
2021-04-19 24.25 24.88 24.00 24.82 14.7M
2021-04-16 24.29 24.48 24.09 24.34 9.3M
2021-04-15 24.17 24.35 23.95 24.15 8.7M
2021-04-14 23.55 24.18 23.53 24.08 9.7M
2021-04-13 23.52 23.92 23.44 23.70 9.5M
2021-04-12 24.52 24.65 23.52 23.69 15.8M
2021-04-09 24.85 25.26 24.49 24.51 14.3M
2021-04-08 25.10 25.42 24.83 24.90 12.2M
2021-04-07 25.08 25.27 24.86 25.13 12.4M
2021-04-06 24.53 25.29 24.53 25.20 17.9M
2021-04-02 24.54 24.87 24.22 24.51 14.6M
2021-04-01 24.37 24.68 24.28 24.60 12.9M
2021-03-31 25.20 25.20 24.01 24.26 29.0M
2021-03-30 24.50 26.16 24.38 25.62 40.0M
2021-03-29 25.02 25.51 24.85 25.00 20.0M
2021-03-26 24.43 24.85 24.39 24.76 14.9M
2021-03-25 24.01 24.57 23.91 24.31 14.6M
2021-03-24 24.78 25.08 23.94 24.10 22.2M
2021-03-23 25.34 25.61 24.67 24.83 20.3M
2021-03-22 25.20 25.74 24.92 25.43 17.6M
2021-03-19 25.30 26.30 24.87 25.63 32.7M
2021-03-18 25.46 26.10 25.39 25.64 18.7M
2021-03-17 25.36 25.77 25.26 25.56 17.6M
2021-03-16 25.97 26.08 25.17 25.31 21.9M
2021-03-15 26.00 26.50 25.60 25.81 21.1M
2021-03-12 26.52 26.52 25.51 26.10 25.7M
2021-03-11 26.38 26.83 25.60 26.60 28.9M
2021-03-10 27.00 27.55 25.91 26.39 41.5M
2021-03-09 29.55 29.58 27.38 27.38 57.5M
2021-03-08 33.50 33.60 30.42 30.42 55.3M
2021-03-05 34.66 35.07 32.71 33.80 38.4M
2021-03-04 34.00 35.75 33.60 35.09 51.2M
2021-03-03 33.42 34.55 33.21 34.40 35.1M
2021-03-02 33.73 34.75 33.00 34.10 47.8M
2021-03-01 31.76 32.44 31.30 32.43 19.7M
2021-02-26 32.20 32.95 31.56 31.67 27.5M
2021-02-25 32.22 33.68 31.73 33.03 38.0M
2021-02-24 32.46 33.15 31.40 32.15 29.6M
2021-02-23 30.55 32.73 30.34 32.29 39.3M
2021-02-22 32.06 32.26 30.88 30.88 30.5M
2021-02-19 31.88 32.65 31.70 32.33 23.5M
2021-02-18 32.09 32.55 31.41 32.10 25.4M
2021-02-10 32.25 32.25 30.90 31.64 30.2M
2021-02-09 31.01 32.70 30.61 32.24 40.6M
2021-02-08 30.67 31.18 30.10 30.81 21.8M
2021-02-05 32.07 32.38 30.54 30.66 21.4M
2021-02-04 32.08 32.97 31.38 31.67 24.7M
2021-02-03 32.91 33.33 32.12 32.30 25.9M
2021-02-02 31.71 33.19 31.60 32.83 37.2M
2021-02-01 31.28 32.10 31.00 31.65 25.8M
2021-01-29 32.60 33.09 29.88 31.12 48.7M
2021-01-28 32.45 33.43 32.09 32.46 26.9M
2021-01-27 32.61 33.75 32.29 32.96 32.1M
2021-01-26 36.40 36.40 33.34 33.34 65.9M
2021-01-25 35.61 37.75 35.40 37.04 65.2M
2021-01-22 34.73 35.75 34.58 35.48 41.6M
2021-01-21 34.81 35.50 34.43 34.98 45.7M
2021-01-20 34.40 35.27 34.22 35.05 35.6M
2021-01-19 34.44 34.98 34.01 34.36 33.2M
2021-01-18 34.39 35.35 34.25 34.98 42.4M
2021-01-15 34.10 35.29 32.97 34.20 60.0M
2021-01-14 37.97 37.97 35.10 35.10 85.7M
2021-01-13 39.85 40.89 38.42 39.00 80.0M
2021-01-12 38.61 40.20 38.29 39.95 79.8M
2021-01-11 39.20 41.78 37.31 38.79 92.9M
2021-01-08 39.32 39.59 36.83 38.00 56.1M
2021-01-07 37.77 40.06 37.50 39.60 68.0M
2021-01-06 37.50 39.55 37.28 38.24 64.7M
2021-01-05 38.00 39.74 37.22 37.69 70.2M
2021-01-04 37.50 39.81 36.80 38.65 76.0M