Avic Chengdu Uas

688297
🏛️ china →
49.74
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 44.77 45.35 44.72 44.93 3.0M
2022-12-29 45.08 45.77 44.23 44.78 6.8M
2022-12-28 46.70 47.54 45.20 45.21 3.6M
2022-12-27 46.50 47.08 46.00 46.70 2.3M
2022-12-26 46.50 47.17 46.20 46.48 2.7M
2022-12-23 45.18 46.00 44.81 45.97 1.8M
2022-12-22 46.19 46.55 45.60 45.60 1.7M
2022-12-21 46.56 46.88 45.80 46.15 1.6M
2022-12-20 46.18 46.80 45.96 46.56 1.8M
2022-12-19 46.73 47.05 45.46 46.40 3.1M
2022-12-16 48.30 48.38 46.72 46.72 3.0M
2022-12-15 48.05 48.68 48.00 48.50 1.3M
2022-12-14 48.59 49.33 47.98 48.28 2.4M
2022-12-13 50.04 50.44 48.51 48.57 3.9M
2022-12-12 50.00 50.66 49.78 50.18 2.8M
2022-12-09 50.57 50.87 49.33 50.55 3.7M
2022-12-08 51.28 51.52 50.00 50.40 4.4M
2022-12-07 51.88 52.54 51.20 51.52 3.8M
2022-12-06 51.08 52.56 50.40 52.29 6.3M
2022-12-05 50.71 51.45 50.34 51.22 3.7M
2022-12-02 50.60 51.38 50.22 50.95 3.1M
2022-12-01 50.78 51.68 50.41 50.83 3.9M
2022-11-30 51.45 51.74 50.21 50.30 3.7M
2022-11-29 51.05 51.82 51.05 51.54 3.3M
2022-11-28 50.02 51.33 49.71 51.20 3.2M
2022-11-25 51.66 51.88 50.48 50.87 4.0M
2022-11-24 52.42 52.75 51.33 51.73 4.0M
2022-11-23 52.64 53.11 51.80 52.37 4.4M
2022-11-22 53.42 54.35 52.10 52.84 6.0M
2022-11-21 53.17 54.27 52.31 53.47 4.7M
2022-11-18 54.39 54.83 53.08 53.36 6.5M
2022-11-17 52.30 55.25 51.05 54.89 12.8M
2022-11-16 51.65 55.88 51.47 53.12 15.8M
2022-11-15 50.15 52.25 50.15 51.91 8.3M
2022-11-14 49.40 50.64 48.77 50.60 6.2M
2022-11-11 49.80 50.45 48.60 50.14 7.9M
2022-11-10 49.66 49.94 48.63 48.73 5.5M
2022-11-09 51.38 51.66 49.92 49.95 6.1M
2022-11-08 51.01 51.77 50.63 50.86 6.4M
2022-11-07 53.35 54.18 50.68 50.72 12.0M
2022-11-04 51.93 52.76 51.16 52.73 8.1M
2022-11-03 51.50 52.49 51.39 52.10 6.7M
2022-11-02 51.47 52.30 51.15 51.90 7.3M
2022-11-01 52.60 53.20 51.20 52.05 10.8M
2022-10-31 50.18 53.32 49.80 52.35 13.3M
2022-10-28 50.52 51.30 48.93 49.10 7.0M
2022-10-27 51.20 52.45 50.80 50.80 7.2M
2022-10-26 49.05 51.99 47.84 51.70 11.9M
2022-10-25 48.70 49.76 47.79 48.68 6.1M
2022-10-24 48.82 50.50 48.50 49.03 9.9M
2022-10-21 48.45 49.09 47.77 48.15 3.6M
2022-10-20 47.02 49.15 46.88 48.38 6.2M
2022-10-19 48.00 48.40 47.41 47.44 4.7M
2022-10-18 48.01 49.45 47.07 48.42 9.0M
2022-10-17 45.60 49.33 45.60 48.29 8.6M
2022-10-14 45.17 45.95 44.88 45.57 4.0M
2022-10-13 44.90 46.00 44.52 44.79 4.3M
2022-10-12 43.90 45.24 43.18 45.22 3.6M
2022-10-11 43.19 44.12 42.85 43.93 3.3M
2022-10-10 43.81 44.50 42.80 42.95 3.1M
2022-09-30 45.58 45.59 43.70 43.74 5.1M
2022-09-29 47.47 47.48 45.65 45.69 5.9M
2022-09-28 48.97 49.60 46.79 46.79 6.6M
2022-09-27 48.60 49.29 48.20 49.20 4.0M
2022-09-26 50.15 50.60 48.17 48.45 6.9M
2022-09-23 50.40 52.50 50.01 50.95 8.0M
2022-09-22 49.45 52.33 49.21 50.89 10.7M
2022-09-21 48.59 49.86 48.15 49.60 5.4M
2022-09-20 48.30 49.30 48.02 48.45 3.8M
2022-09-19 48.58 49.62 47.50 48.21 6.1M
2022-09-16 48.43 50.83 48.33 49.08 9.0M
2022-09-15 50.15 50.55 47.57 48.80 10.3M
2022-09-14 49.10 51.52 48.79 50.55 10.8M
2022-09-13 49.00 49.95 48.75 49.85 5.2M
2022-09-09 49.25 50.20 48.67 48.93 5.4M
2022-09-08 49.56 50.64 48.80 49.44 7.4M
2022-09-07 48.34 49.88 48.22 49.79 6.4M
2022-09-06 47.60 48.96 47.55 48.75 5.6M
2022-09-05 47.82 48.15 47.21 47.40 3.5M
2022-09-02 47.51 48.80 47.25 48.10 4.5M
2022-09-01 47.01 48.07 47.01 47.90 4.5M
2022-08-31 49.21 49.58 46.89 47.17 8.4M
2022-08-30 49.82 50.10 49.00 49.35 3.5M
2022-08-29 48.81 50.22 48.62 49.82 3.6M
2022-08-26 49.61 50.67 49.26 49.28 4.2M
2022-08-25 49.66 50.17 48.70 49.90 5.4M
2022-08-24 52.20 52.39 49.39 49.50 9.3M
2022-08-23 53.18 53.95 52.02 52.21 6.3M
2022-08-22 52.75 53.50 51.86 53.18 6.1M
2022-08-19 53.54 54.97 52.58 52.74 9.4M
2022-08-18 52.32 54.87 52.19 53.98 13.9M
2022-08-17 51.66 52.45 51.21 51.56 5.7M
2022-08-16 52.21 53.26 51.80 51.90 6.4M
2022-08-15 51.92 52.54 51.60 52.23 6.9M
2022-08-12 54.56 54.78 51.92 52.00 12.4M
2022-08-11 55.40 56.36 54.11 54.65 13.1M
2022-08-10 55.59 56.94 55.21 55.57 11.9M
2022-08-09 55.01 57.34 54.00 55.90 13.8M
2022-08-08 55.55 58.50 55.27 56.06 14.0M
2022-08-05 54.00 57.00 52.55 55.56 19.9M
2022-08-04 55.85 57.58 53.66 53.98 21.9M
2022-08-03 49.60 60.42 48.00 56.79 34.6M
2022-08-02 50.71 52.37 50.46 50.86 17.6M
2022-08-01 49.60 50.85 49.40 49.78 7.5M
2022-07-29 53.00 53.00 49.26 49.40 15.9M
2022-07-28 52.51 53.43 51.90 52.80 9.7M
2022-07-27 53.12 54.40 52.16 52.44 9.9M
2022-07-26 51.80 53.73 51.70 53.52 10.0M
2022-07-25 52.90 53.50 51.57 51.89 8.0M
2022-07-22 50.60 53.50 50.30 52.89 13.3M
2022-07-21 52.45 53.30 50.88 50.88 9.7M
2022-07-20 52.18 53.61 52.02 52.45 11.5M
2022-07-19 49.40 53.43 49.36 52.51 14.7M
2022-07-18 50.30 50.62 49.02 49.74 6.6M
2022-07-15 48.13 50.80 48.00 49.72 10.4M
2022-07-14 47.07 49.33 46.94 48.50 9.7M
2022-07-13 49.26 49.69 46.70 47.31 12.4M
2022-07-12 49.07 50.23 48.68 49.07 9.5M
2022-07-11 52.99 53.11 48.72 49.07 18.4M
2022-07-08 53.00 54.48 52.50 52.90 14.1M
2022-07-07 56.69 58.19 53.66 53.97 23.0M
2022-07-06 57.00 57.70 55.61 56.70 18.4M
2022-07-05 54.80 59.57 53.75 57.35 31.0M
2022-07-04 53.80 56.99 53.15 55.09 24.0M
2022-07-01 52.90 57.60 52.12 54.81 40.0M
2022-06-30 54.50 55.80 52.55 53.18 44.5M
2022-06-29 50.43 57.53 50.20 57.00 89.0M