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
2023-12-29 38.11 38.61 38.00 38.33 2.6M
2023-12-28 37.68 38.54 37.41 38.16 3.0M
2023-12-27 37.20 37.60 37.00 37.50 1.6M
2023-12-26 38.19 38.20 36.81 37.21 3.1M
2023-12-25 38.44 39.36 38.27 38.39 2.1M
2023-12-22 37.99 38.99 37.91 38.49 2.7M
2023-12-21 37.70 38.30 37.41 38.05 2.0M
2023-12-20 38.37 38.66 37.81 37.86 1.8M
2023-12-19 39.00 39.38 37.97 38.37 2.7M
2023-12-18 40.68 40.68 39.15 39.20 2.5M
2023-12-15 41.15 41.36 40.52 40.68 1.6M
2023-12-14 41.67 41.78 41.12 41.16 1.2M
2023-12-13 41.74 42.51 41.45 41.49 2.2M
2023-12-12 41.67 42.18 41.37 41.56 1.9M
2023-12-11 40.99 41.87 40.60 41.77 3.2M
2023-12-08 40.99 41.45 40.40 41.19 5.7M
2023-12-07 40.39 41.09 40.08 40.95 3.3M
2023-12-06 40.19 40.82 39.93 40.56 2.9M
2023-12-05 42.80 42.86 40.20 40.24 5.9M
2023-12-04 42.62 43.38 42.22 43.08 2.7M
2023-12-01 42.76 42.77 42.20 42.65 2.1M
2023-11-30 43.38 43.44 42.47 42.71 2.4M
2023-11-29 43.72 44.07 43.36 43.37 2.3M
2023-11-28 44.58 44.65 43.82 43.99 3.1M
2023-11-27 44.90 45.15 44.46 44.56 2.1M
2023-11-24 45.05 45.07 44.36 44.74 2.1M
2023-11-23 45.08 45.34 44.81 45.00 1.8M
2023-11-22 45.65 45.78 44.95 45.05 1.6M
2023-11-21 45.80 46.38 45.58 45.63 2.4M
2023-11-20 45.53 46.06 45.08 45.89 2.4M
2023-11-17 45.20 45.53 45.03 45.39 1.3M
2023-11-16 45.71 46.18 45.14 45.22 2.2M
2023-11-15 46.15 46.37 45.86 45.98 1.8M
2023-11-14 46.14 46.62 45.81 46.11 2.7M
2023-11-13 45.04 46.31 44.89 46.09 3.2M
2023-11-10 44.85 45.06 44.51 44.98 1.3M
2023-11-09 45.32 45.36 44.71 44.77 2.4M
2023-11-08 45.59 45.85 45.03 45.29 2.7M
2023-11-07 45.80 45.91 45.44 45.75 1.7M
2023-11-06 45.51 45.91 45.36 45.90 2.3M
2023-11-03 44.93 45.40 44.78 45.38 1.6M
2023-11-02 45.28 45.41 44.74 44.77 1.4M
2023-11-01 45.33 45.58 45.14 45.22 1.6M
2023-10-31 45.70 45.97 45.20 45.37 1.5M
2023-10-30 45.50 45.95 44.71 45.84 2.6M
2023-10-27 45.70 46.18 45.21 46.09 1.7M
2023-10-26 45.38 45.68 44.70 45.65 1.5M
2023-10-25 45.60 45.80 45.30 45.32 1.4M
2023-10-24 44.76 45.60 44.58 45.39 1.6M
2023-10-23 45.07 45.78 44.70 44.70 1.7M
2023-10-20 44.68 45.30 44.40 44.85 1.3M
2023-10-19 45.71 46.50 45.15 45.17 1.6M
2023-10-18 46.90 46.90 45.81 45.94 1.7M
2023-10-17 46.99 47.36 46.42 47.11 1.9M
2023-10-16 46.33 47.80 46.21 47.40 3.2M
2023-10-13 47.09 47.20 46.10 46.24 1.6M
2023-10-12 47.11 47.45 46.84 47.02 1.4M
2023-10-11 47.68 47.68 47.02 47.13 2.0M
2023-10-10 47.38 48.15 47.15 47.80 2.4M
2023-10-09 47.58 47.77 46.94 47.15 1.5M
2023-09-28 46.57 46.83 46.41 46.80 0.9M
2023-09-27 46.46 46.85 46.42 46.52 1.0M
2023-09-26 46.77 46.77 46.44 46.51 0.7M
2023-09-25 47.11 47.28 46.60 46.75 1.1M
2023-09-22 46.70 47.38 46.40 47.31 1.4M
2023-09-21 46.45 46.93 46.28 46.82 1.3M
2023-09-20 46.78 46.94 46.39 46.43 1.0M
2023-09-19 47.60 47.76 46.57 46.71 1.5M
2023-09-18 47.60 47.80 47.08 47.65 1.1M
2023-09-15 47.60 47.93 47.03 47.93 2.3M
2023-09-14 48.30 48.50 47.60 47.60 1.9M
2023-09-13 48.87 48.87 48.10 48.30 1.4M
2023-09-12 48.72 49.10 48.48 48.80 1.4M
2023-09-11 49.20 49.20 48.42 48.91 2.5M
2023-09-08 47.80 49.53 47.80 49.23 3.6M
2023-09-07 48.80 49.25 47.84 47.84 2.3M
2023-09-06 48.78 49.33 48.16 49.12 2.3M
2023-09-05 49.20 49.79 48.69 48.80 2.0M
2023-09-04 48.88 49.46 48.79 49.15 2.4M
2023-09-01 48.70 48.94 48.31 48.83 1.6M
2023-08-31 48.50 48.89 48.29 48.67 1.5M
2023-08-30 48.56 49.10 48.00 48.66 3.0M
2023-08-29 46.53 48.55 46.53 48.16 2.6M
2023-08-28 48.35 48.50 46.31 46.60 2.5M
2023-08-25 46.85 47.00 45.80 45.99 1.8M
2023-08-24 46.81 47.21 46.30 46.92 1.5M
2023-08-23 47.93 48.05 46.76 46.76 1.9M
2023-08-22 47.75 48.58 46.41 48.16 3.3M
2023-08-21 48.15 48.85 47.80 47.84 3.0M
2023-08-18 47.90 48.46 47.60 47.80 3.0M
2023-08-17 46.15 48.28 45.87 47.92 4.2M
2023-08-16 46.63 47.13 46.03 46.06 1.2M
2023-08-15 46.80 47.24 46.55 46.87 1.3M
2023-08-14 47.44 47.66 45.70 46.99 3.4M
2023-08-11 48.68 48.74 47.60 47.75 1.9M
2023-08-10 48.80 48.91 48.26 48.72 1.5M
2023-08-09 48.72 48.94 48.48 48.72 1.0M
2023-08-08 48.37 49.00 48.11 48.96 1.7M
2023-08-07 48.10 49.07 48.05 48.73 1.7M
2023-08-04 48.70 49.05 48.60 48.74 1.9M
2023-08-03 48.39 48.78 48.20 48.64 1.5M
2023-08-02 49.35 49.35 48.17 48.50 3.5M
2023-08-01 49.78 50.35 48.92 49.39 3.7M
2023-07-31 49.30 50.01 49.13 49.92 3.6M
2023-07-28 49.04 49.34 48.10 49.28 4.0M
2023-07-27 49.50 50.82 49.30 49.59 6.7M
2023-07-26 49.05 49.42 48.54 48.76 1.9M
2023-07-25 48.80 49.17 48.31 49.10 2.6M
2023-07-24 48.17 48.88 47.83 48.38 2.7M
2023-07-21 47.99 48.42 47.90 48.16 1.9M
2023-07-20 48.55 48.65 47.74 47.94 2.6M
2023-07-19 48.80 48.88 48.33 48.49 2.0M
2023-07-18 48.80 49.37 48.57 48.80 2.7M
2023-07-17 49.07 49.29 48.45 48.88 2.7M
2023-07-14 49.01 49.42 48.81 49.08 2.5M
2023-07-13 49.30 49.31 48.88 49.10 2.3M
2023-07-12 51.26 51.26 48.75 48.96 5.7M
2023-07-11 50.80 51.47 50.70 51.26 2.0M
2023-07-10 51.23 51.65 50.67 50.88 2.3M
2023-07-07 51.37 51.76 50.65 50.95 3.5M
2023-07-06 51.59 51.88 50.78 51.22 3.6M
2023-07-05 52.40 52.88 51.68 51.69 3.8M
2023-07-04 52.27 53.20 51.81 52.58 5.2M
2023-07-03 51.74 52.77 51.28 52.10 6.8M
2023-06-30 50.42 51.87 50.38 51.29 5.3M
2023-06-29 48.60 52.00 48.46 50.72 8.9M
2023-06-28 48.50 49.10 47.50 48.70 3.2M
2023-06-27 47.80 48.68 47.54 48.50 1.7M
2023-06-26 48.89 49.28 47.87 47.87 2.7M
2023-06-21 50.18 50.18 48.79 48.79 3.1M
2023-06-20 50.12 51.12 49.60 50.38 4.5M
2023-06-19 50.80 51.09 50.17 50.42 2.8M
2023-06-16 50.15 51.25 50.08 50.71 3.2M
2023-06-15 49.59 50.75 49.13 50.27 3.9M
2023-06-14 49.24 49.60 48.94 49.40 1.8M
2023-06-13 49.18 49.97 48.50 49.43 3.8M
2023-06-12 49.47 49.88 49.10 49.18 4.2M
2023-06-09 48.09 50.30 47.70 49.17 7.5M
2023-06-08 48.38 48.72 47.77 48.34 4.2M
2023-06-07 48.54 48.75 47.99 48.27 2.9M
2023-06-06 50.78 50.78 48.50 48.54 5.5M
2023-06-05 50.85 51.49 50.58 50.78 3.5M
2023-06-02 50.85 51.30 50.52 50.85 2.6M
2023-06-01 50.08 51.38 49.88 50.96 3.4M
2023-05-31 49.85 50.80 49.19 50.48 3.3M
2023-05-30 50.15 50.67 48.82 49.80 5.1M
2023-05-29 52.20 52.69 49.93 50.22 6.8M
2023-05-26 51.80 51.81 50.70 51.48 3.7M
2023-05-25 51.03 52.25 51.01 52.11 4.6M
2023-05-24 50.84 51.79 50.84 51.19 3.4M
2023-05-23 51.00 51.79 50.40 51.05 3.9M
2023-05-22 50.80 51.80 50.70 51.08 4.0M
2023-05-19 50.31 52.77 50.01 51.36 7.7M
2023-05-18 50.37 50.80 49.80 50.68 4.1M
2023-05-17 47.99 51.09 47.87 50.67 8.7M
2023-05-16 48.10 48.63 47.41 47.98 3.1M
2023-05-15 47.03 48.20 46.83 48.08 3.5M
2023-05-12 47.57 47.96 46.85 47.03 3.5M
2023-05-11 49.30 49.47 47.42 47.55 6.4M
2023-05-10 50.18 50.57 48.80 49.30 5.1M
2023-05-09 51.07 51.88 50.16 50.30 6.1M
2023-05-08 48.79 50.72 48.38 50.69 6.7M
2023-05-05 49.52 50.28 48.41 48.46 4.2M
2023-05-04 49.80 49.98 48.71 49.61 5.4M
2023-04-28 50.23 51.70 49.80 50.99 5.1M
2023-04-27 49.65 50.70 49.18 50.12 4.1M
2023-04-26 48.68 50.32 48.66 49.99 5.2M
2023-04-25 50.15 50.51 48.44 49.14 5.9M
2023-04-24 51.70 51.86 49.14 50.50 6.8M
2023-04-21 51.24 54.25 51.20 52.27 11.6M
2023-04-20 52.84 52.95 51.20 51.20 7.4M
2023-04-19 51.60 53.28 51.00 53.23 7.7M
2023-04-18 52.94 52.99 50.88 51.69 7.6M
2023-04-17 52.81 53.30 52.20 52.80 4.3M
2023-04-14 53.22 53.59 52.39 52.96 4.7M
2023-04-13 53.00 53.87 52.10 53.19 6.3M
2023-04-12 52.87 53.40 52.13 53.05 5.7M
2023-04-11 53.23 53.30 52.36 52.68 5.4M
2023-04-10 54.14 54.33 53.00 53.17 6.4M
2023-04-07 53.89 54.70 53.30 53.67 7.9M
2023-04-06 57.80 57.98 53.88 53.89 16.8M
2023-04-04 57.69 59.20 56.92 57.80 7.5M
2023-04-03 56.01 58.43 56.00 58.03 7.4M
2023-03-31 56.30 56.91 55.42 56.69 5.0M
2023-03-30 56.21 57.43 55.37 56.89 6.3M
2023-03-29 56.96 57.28 55.59 56.19 7.2M
2023-03-28 58.91 59.63 56.36 56.97 10.3M
2023-03-27 59.13 62.59 58.20 58.88 11.9M
2023-03-24 60.50 60.95 58.91 59.88 9.9M
2023-03-23 58.33 61.33 58.12 60.90 10.7M
2023-03-22 54.93 60.30 54.15 58.95 16.4M
2023-03-21 55.60 56.66 54.57 55.19 9.3M
2023-03-20 52.80 55.11 51.75 54.70 9.0M
2023-03-17 52.60 53.86 52.40 53.60 8.8M
2023-03-16 54.20 54.62 52.03 52.29 10.5M
2023-03-15 55.20 56.01 53.78 54.80 10.7M
2023-03-14 52.46 56.77 52.39 55.88 20.7M
2023-03-13 53.70 55.78 52.31 52.84 17.1M
2023-03-10 51.09 53.99 50.85 52.20 16.3M
2023-03-09 51.25 51.85 50.79 51.20 6.1M
2023-03-08 48.90 52.50 48.90 51.43 13.4M
2023-03-07 50.76 51.46 49.00 49.22 8.1M
2023-03-06 49.99 52.52 49.98 50.68 13.4M
2023-03-03 48.70 49.95 48.20 49.60 8.0M
2023-03-02 49.10 49.49 48.42 48.62 5.1M
2023-03-01 49.14 49.24 48.48 49.20 3.9M
2023-02-28 48.73 49.18 48.53 49.14 3.4M
2023-02-27 50.60 50.66 48.14 48.81 7.0M
2023-02-24 50.86 51.83 50.58 50.84 5.9M
2023-02-23 50.40 51.95 50.00 50.92 6.7M
2023-02-22 49.80 50.75 49.61 50.50 5.1M
2023-02-21 49.20 50.24 49.00 50.19 5.8M
2023-02-20 49.39 49.44 48.30 49.20 4.4M
2023-02-17 48.27 50.45 47.47 49.79 7.3M
2023-02-16 49.70 49.76 47.56 47.97 4.6M
2023-02-15 49.72 50.09 49.05 49.78 3.5M
2023-02-14 50.10 50.20 49.66 49.74 2.9M
2023-02-13 49.79 50.77 49.76 50.24 4.8M
2023-02-10 49.98 50.40 49.26 49.60 3.7M
2023-02-09 48.50 50.10 48.45 49.94 5.2M
2023-02-08 49.55 49.64 48.45 48.55 3.7M
2023-02-07 49.99 50.08 49.28 49.52 3.4M
2023-02-06 50.84 51.15 49.24 49.86 5.4M
2023-02-03 49.86 50.88 49.63 50.79 6.2M
2023-02-02 51.99 51.99 49.67 49.88 6.7M
2023-02-01 49.90 51.18 49.58 51.07 7.2M
2023-01-31 49.65 50.30 49.50 49.81 5.3M
2023-01-30 48.75 51.00 48.33 49.78 10.8M
2023-01-20 47.98 48.29 47.53 48.05 3.1M
2023-01-19 47.08 48.20 46.80 47.90 4.4M
2023-01-18 46.74 47.46 46.62 47.22 2.8M
2023-01-17 46.35 47.38 46.15 46.75 3.7M
2023-01-16 45.00 46.60 44.68 46.25 4.5M
2023-01-13 45.25 45.94 45.10 45.74 2.6M
2023-01-12 46.88 47.23 45.26 45.35 4.3M
2023-01-11 45.65 45.85 45.06 45.15 2.7M
2023-01-10 46.08 46.12 45.37 45.65 2.5M
2023-01-09 46.60 46.89 45.76 46.09 3.2M
2023-01-06 46.78 47.12 46.52 46.59 2.4M
2023-01-05 46.91 47.09 46.62 46.99 2.3M
2023-01-04 47.00 47.14 46.31 46.90 2.5M
2023-01-03 45.25 47.16 44.95 47.01 5.2M