Chengdu Xiling Power A

300733
🏛️ china →
19.09
Last Update: 2025-09-29
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 11.87 12.07 11.72 12.04 2.7M
2023-12-28 11.46 11.90 11.42 11.76 3.1M
2023-12-27 11.62 11.70 11.49 11.52 1.8M
2023-12-26 11.92 11.92 11.52 11.55 2.5M
2023-12-25 11.88 12.00 11.75 11.89 2.4M
2023-12-22 11.95 12.10 11.78 11.86 3.4M
2023-12-21 12.10 12.15 11.82 11.90 4.1M
2023-12-20 12.35 12.51 12.10 12.14 2.0M
2023-12-19 12.45 12.49 12.19 12.30 3.0M
2023-12-18 12.77 12.80 12.38 12.44 2.6M
2023-12-15 12.81 12.90 12.66 12.80 1.9M
2023-12-14 13.19 13.30 12.76 12.78 3.5M
2023-12-13 13.06 13.38 12.89 13.18 3.3M
2023-12-12 13.42 13.49 13.01 13.04 4.2M
2023-12-11 13.53 13.70 13.30 13.39 5.6M
2023-12-08 13.49 13.76 13.23 13.67 10.0M
2023-12-07 13.09 13.52 12.83 13.48 12.3M
2023-12-06 13.30 13.78 13.11 13.40 13.1M
2023-12-05 13.50 14.58 13.22 13.68 15.3M
2023-12-04 13.47 14.02 13.41 13.58 8.7M
2023-12-01 13.90 14.09 13.44 13.49 12.5M
2023-11-30 14.15 14.37 13.80 14.02 8.2M
2023-11-29 14.42 14.72 14.10 14.22 14.3M
2023-11-28 13.80 14.92 13.77 14.78 21.3M
2023-11-27 13.20 13.97 13.20 13.86 11.5M
2023-11-24 13.69 13.72 12.91 13.36 8.0M
2023-11-23 13.82 13.94 13.58 13.73 4.1M
2023-11-22 14.05 14.05 13.59 13.72 5.2M
2023-11-21 13.72 14.32 13.70 14.05 12.1M
2023-11-20 13.74 13.92 13.35 13.85 11.0M
2023-11-17 13.29 13.95 13.18 13.83 8.8M
2023-11-16 13.55 13.75 13.23 13.30 8.1M
2023-11-15 13.05 13.55 13.04 13.53 11.1M
2023-11-14 12.93 13.02 12.81 13.00 4.9M
2023-11-13 12.96 12.99 12.73 12.90 5.9M
2023-11-10 12.59 12.98 12.56 12.88 7.8M
2023-11-09 12.69 12.72 12.49 12.59 3.9M
2023-11-08 12.78 12.78 12.56 12.69 3.7M
2023-11-07 12.79 12.88 12.67 12.74 4.1M
2023-11-06 12.81 12.89 12.61 12.77 4.3M
2023-11-03 12.50 12.80 12.48 12.64 6.6M
2023-11-02 12.41 12.78 12.25 12.43 6.8M
2023-11-01 12.17 12.40 12.06 12.30 3.8M
2023-10-31 12.50 12.50 12.08 12.15 4.2M
2023-10-30 12.79 12.79 12.16 12.39 6.2M
2023-10-27 12.29 12.72 12.17 12.54 5.8M
2023-10-26 12.10 12.42 11.97 12.28 3.9M
2023-10-25 11.90 12.36 11.81 12.20 5.9M
2023-10-24 11.22 11.89 11.22 11.89 5.8M
2023-10-23 11.70 11.73 11.06 11.22 5.1M
2023-10-20 11.51 12.03 11.44 11.86 5.6M
2023-10-19 11.61 11.94 11.43 11.61 4.5M
2023-10-18 11.44 12.26 11.27 11.80 7.1M
2023-10-17 12.07 12.09 11.60 11.70 4.8M
2023-10-16 12.24 12.31 11.92 12.07 6.2M
2023-10-13 12.66 12.80 12.21 12.31 12.2M
2023-10-12 12.45 13.40 12.45 12.91 14.5M
2023-10-11 12.03 12.17 11.89 11.92 2.3M
2023-10-10 12.46 12.46 11.96 12.15 3.9M
2023-10-09 11.89 12.48 11.83 12.30 7.0M
2023-09-28 11.80 11.98 11.73 11.89 2.5M
2023-09-27 11.36 11.91 11.34 11.67 4.6M
2023-09-26 11.48 11.57 11.31 11.40 1.5M
2023-09-25 11.66 11.90 11.50 11.53 2.0M
2023-09-22 11.21 11.69 11.21 11.65 2.4M
2023-09-21 11.30 11.51 11.22 11.23 2.7M
2023-09-20 11.57 11.76 11.36 11.40 3.1M
2023-09-19 11.90 12.19 11.47 11.66 5.6M
2023-09-18 11.85 12.18 11.66 11.84 3.3M
2023-09-15 11.56 11.79 11.39 11.66 2.6M
2023-09-14 11.78 11.78 11.42 11.51 2.4M
2023-09-13 11.93 12.26 11.72 11.80 4.5M
2023-09-12 11.77 12.01 11.77 11.98 1.8M
2023-09-11 11.85 11.97 11.70 11.83 2.1M
2023-09-08 11.83 11.91 11.77 11.86 1.1M
2023-09-07 12.07 12.14 11.76 11.79 2.0M
2023-09-06 12.01 12.15 11.92 12.13 1.7M
2023-09-05 12.37 12.37 11.95 12.03 2.9M
2023-09-04 11.65 12.21 11.61 12.16 4.4M
2023-09-01 11.61 11.77 11.52 11.63 1.5M
2023-08-31 11.80 12.09 11.61 11.68 2.2M
2023-08-30 11.49 12.13 11.43 11.84 4.9M
2023-08-29 10.70 11.56 10.60 11.54 6.0M
2023-08-28 11.50 11.50 10.81 10.82 3.9M
2023-08-25 11.26 11.39 10.86 10.94 3.2M
2023-08-24 11.30 11.42 11.00 11.27 1.9M
2023-08-23 11.43 11.44 11.19 11.32 1.5M
2023-08-22 11.43 11.51 11.14 11.41 1.9M
2023-08-21 11.54 11.70 11.20 11.35 2.0M
2023-08-18 11.79 11.84 11.52 11.54 1.8M
2023-08-17 11.43 11.90 11.38 11.78 3.2M
2023-08-16 11.74 11.74 11.48 11.48 1.8M
2023-08-15 11.74 11.88 11.67 11.72 1.7M
2023-08-14 11.70 11.78 11.48 11.70 2.0M
2023-08-11 11.85 11.96 11.71 11.71 1.8M
2023-08-10 12.00 12.10 11.73 11.82 2.0M
2023-08-09 12.05 12.06 11.86 11.93 2.2M
2023-08-08 12.19 12.24 12.03 12.06 1.9M
2023-08-07 12.24 12.28 12.02 12.19 2.2M
2023-08-04 12.13 12.34 12.12 12.23 2.4M
2023-08-03 12.22 12.26 12.00 12.13 2.5M
2023-08-02 12.29 12.34 12.18 12.23 1.8M
2023-08-01 12.36 12.44 12.15 12.27 2.3M
2023-07-31 12.50 12.64 12.26 12.33 3.5M
2023-07-28 12.50 12.53 12.22 12.29 3.3M
2023-07-27 12.60 12.75 12.32 12.34 3.3M
2023-07-26 12.90 12.93 12.50 12.52 3.0M
2023-07-25 12.59 12.96 12.37 12.90 5.8M
2023-07-24 12.25 12.63 12.07 12.47 4.2M
2023-07-21 12.32 12.43 12.12 12.21 2.9M
2023-07-20 12.82 12.99 12.00 12.48 10.0M
2023-07-19 13.20 13.33 12.92 12.97 1.8M
2023-07-18 13.17 13.35 12.88 13.14 2.4M
2023-07-17 13.20 13.20 12.77 13.13 2.6M
2023-07-14 13.50 13.50 13.19 13.25 3.0M
2023-07-13 14.07 14.07 13.40 13.57 5.5M
2023-07-12 13.77 14.68 13.63 14.01 7.7M
2023-07-11 13.40 13.76 13.32 13.76 2.4M
2023-07-10 13.57 13.61 13.26 13.40 3.4M
2023-07-07 14.10 14.10 13.53 13.55 3.9M
2023-07-06 14.20 14.27 13.97 14.01 3.3M
2023-07-05 14.92 15.18 14.23 14.27 4.9M
2023-07-04 14.65 15.23 14.57 14.98 4.1M
2023-07-03 15.10 15.23 14.64 14.71 3.5M
2023-06-30 15.37 15.46 14.71 15.09 5.9M
2023-06-29 15.68 15.82 15.41 15.46 5.2M
2023-06-28 15.88 16.35 15.69 15.71 7.9M
2023-06-27 15.86 16.15 15.70 16.00 5.9M
2023-06-26 15.61 16.18 15.61 15.94 7.2M
2023-06-21 15.61 15.89 15.51 15.58 5.3M
2023-06-20 15.90 16.25 15.65 15.71 7.5M
2023-06-19 15.20 16.21 15.20 15.78 9.3M
2023-06-16 15.26 15.29 14.93 15.06 2.0M
2023-06-15 15.04 15.33 14.79 15.09 3.2M
2023-06-14 14.99 15.15 14.88 14.97 1.6M
2023-06-13 15.24 15.49 14.87 14.91 2.8M
2023-06-12 14.96 15.11 14.75 15.04 2.2M
2023-06-09 14.84 14.98 14.78 14.89 1.5M
2023-06-08 14.93 15.03 14.73 14.84 1.9M
2023-06-07 15.26 15.29 14.90 14.96 3.3M
2023-06-06 15.69 15.84 15.35 15.46 4.6M
2023-06-05 16.43 16.61 15.67 15.84 11.7M
2023-06-02 15.79 16.30 15.71 16.28 10.7M
2023-06-01 15.46 16.31 15.43 15.91 13.2M
2023-05-31 14.72 15.93 14.72 15.31 11.3M
2023-05-30 14.53 14.75 14.35 14.60 1.8M
2023-05-29 14.97 15.19 14.38 14.54 2.6M
2023-05-26 14.78 15.03 14.56 14.90 1.4M
2023-05-25 14.79 14.88 14.61 14.73 1.4M
2023-05-24 14.81 14.84 14.59 14.75 1.4M
2023-05-23 14.74 14.91 14.59 14.83 2.1M
2023-05-22 14.56 14.75 14.51 14.69 1.3M
2023-05-19 14.46 14.69 14.27 14.53 2.0M
2023-05-18 14.09 14.96 14.03 14.46 4.4M
2023-05-17 14.00 14.06 13.84 13.99 1.0M
2023-05-16 14.09 14.18 13.78 13.85 1.2M
2023-05-15 13.76 14.31 13.63 14.09 2.4M
2023-05-12 13.83 14.09 13.64 13.83 0.8M
2023-05-11 14.04 14.16 13.76 13.77 0.7M
2023-05-10 13.84 14.14 13.75 13.91 1.3M
2023-05-09 14.07 14.08 13.75 13.79 1.1M
2023-05-08 14.22 14.38 14.01 14.07 1.0M
2023-05-05 14.35 14.38 14.06 14.07 0.8M
2023-05-04 14.44 14.78 14.25 14.31 1.3M
2023-04-28 14.25 14.58 14.14 14.56 1.2M
2023-04-27 13.96 14.51 13.69 14.26 1.8M
2023-04-26 13.96 14.25 13.84 13.90 1.6M
2023-04-25 14.66 14.66 13.68 13.92 2.5M
2023-04-24 14.42 14.68 14.34 14.48 1.9M
2023-04-21 14.76 14.92 14.53 14.53 1.3M
2023-04-20 14.92 15.16 14.58 14.83 1.4M
2023-04-19 14.94 15.05 14.88 14.96 0.9M
2023-04-18 15.11 15.24 14.81 14.94 1.6M
2023-04-17 15.25 15.34 15.01 15.11 1.2M
2023-04-14 15.06 15.25 15.06 15.13 1.1M
2023-04-13 15.23 15.38 14.99 15.11 1.5M
2023-04-12 15.55 15.63 15.26 15.30 1.8M
2023-04-11 15.41 15.59 15.34 15.55 1.3M
2023-04-10 15.54 15.80 15.43 15.51 2.0M
2023-04-07 15.21 15.86 15.14 15.68 4.7M
2023-04-06 15.16 15.33 15.04 15.21 1.4M
2023-04-04 15.21 15.41 15.14 15.23 2.2M
2023-04-03 14.65 15.50 14.58 15.28 4.1M
2023-03-31 14.45 14.69 14.44 14.53 0.9M
2023-03-30 14.37 14.47 14.28 14.45 0.9M
2023-03-29 14.69 14.69 14.25 14.34 1.3M
2023-03-28 14.73 14.85 14.46 14.47 1.2M
2023-03-27 14.64 14.93 14.55 14.73 1.6M
2023-03-24 14.56 14.88 14.44 14.64 1.4M
2023-03-23 14.61 14.62 14.39 14.56 0.9M
2023-03-22 14.53 14.84 14.53 14.62 1.3M
2023-03-21 14.17 14.56 14.17 14.53 2.5M
2023-03-20 14.72 14.80 14.13 14.16 5.1M
2023-03-17 15.13 15.26 14.73 14.74 2.2M
2023-03-16 15.59 15.59 15.13 15.13 1.8M
2023-03-15 15.44 15.75 15.42 15.59 1.2M
2023-03-14 15.81 15.81 15.44 15.48 2.0M
2023-03-13 15.78 15.84 15.26 15.81 2.6M
2023-03-10 15.69 15.81 15.56 15.81 2.7M
2023-03-09 15.72 15.84 15.59 15.77 1.8M
2023-03-08 15.61 15.79 15.45 15.66 1.2M
2023-03-07 15.84 15.84 15.55 15.66 2.9M
2023-03-06 15.60 15.94 15.50 15.88 4.3M
2023-03-03 15.46 15.58 15.43 15.53 1.6M
2023-03-02 15.61 15.63 15.44 15.49 1.7M
2023-03-01 15.72 15.72 15.45 15.61 1.0M
2023-02-28 15.56 15.76 15.44 15.60 1.2M
2023-02-27 15.65 15.65 15.27 15.44 2.3M
2023-02-24 15.61 15.80 15.46 15.65 1.9M
2023-02-23 15.51 15.84 15.50 15.61 2.3M
2023-02-22 15.64 15.68 15.47 15.58 1.6M
2023-02-21 15.34 15.75 15.28 15.69 3.0M
2023-02-20 15.68 15.71 15.09 15.34 2.5M
2023-02-17 15.27 15.68 15.26 15.53 2.7M
2023-02-16 15.84 15.87 15.19 15.31 4.4M
2023-02-15 15.83 16.02 15.75 15.91 3.0M
2023-02-14 15.82 15.85 15.64 15.84 2.6M
2023-02-13 15.69 15.89 15.63 15.82 3.1M
2023-02-10 16.00 16.16 15.63 15.73 4.8M
2023-02-09 16.26 16.60 16.01 16.11 5.0M
2023-02-08 16.68 16.88 16.16 16.25 6.3M
2023-02-07 16.56 17.13 16.56 16.70 10.8M
2023-02-06 16.24 16.46 15.89 16.00 4.8M
2023-02-03 16.12 16.41 15.94 16.25 5.9M
2023-02-02 17.16 17.21 16.13 16.13 10.9M
2023-02-01 17.48 18.13 17.03 17.26 14.5M
2023-01-31 16.79 17.49 16.41 17.08 11.0M
2023-01-30 16.94 18.12 16.11 17.19 19.9M
2023-01-20 16.00 16.25 15.49 15.88 6.5M
2023-01-19 15.18 15.77 15.13 15.63 5.6M
2023-01-18 15.00 15.44 14.89 15.28 4.3M
2023-01-17 14.13 15.28 14.07 15.09 6.7M
2023-01-16 13.89 14.19 13.86 14.13 1.8M
2023-01-13 14.19 14.81 13.85 13.89 4.0M
2023-01-12 14.25 14.37 13.94 14.04 2.1M
2023-01-11 14.00 14.16 13.84 13.86 1.1M
2023-01-10 14.11 14.21 13.88 14.11 1.2M
2023-01-09 14.13 14.23 13.94 14.11 1.8M
2023-01-06 13.67 14.19 13.67 13.96 2.1M
2023-01-05 13.34 13.78 13.19 13.67 1.7M
2023-01-04 13.56 13.81 13.21 13.34 1.6M
2023-01-03 12.93 13.63 12.93 13.59 2.3M