Qianyuan Power A

002039
🏛️ china →
17.28
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
2022-12-30 15.20 15.33 15.06 15.22 6.6M
2022-12-29 14.51 15.29 14.41 15.08 14.9M
2022-12-28 14.39 14.76 14.31 14.57 5.0M
2022-12-27 14.20 14.50 14.13 14.46 5.7M
2022-12-26 14.16 14.17 13.97 14.16 2.6M
2022-12-23 14.14 14.30 13.91 14.14 2.8M
2022-12-22 14.55 14.62 14.09 14.10 4.0M
2022-12-21 14.66 14.66 14.33 14.55 5.1M
2022-12-20 14.43 14.77 14.38 14.73 6.3M
2022-12-19 14.76 14.76 14.41 14.56 7.2M
2022-12-16 14.15 14.79 14.12 14.78 14.7M
2022-12-15 13.80 14.23 13.64 14.23 9.9M
2022-12-14 13.72 13.91 13.61 13.85 3.1M
2022-12-13 13.69 13.78 13.66 13.73 2.3M
2022-12-12 13.95 13.98 13.66 13.68 4.6M
2022-12-09 14.00 14.05 13.90 13.98 3.3M
2022-12-08 14.08 14.11 13.98 14.00 3.3M
2022-12-07 14.16 14.25 14.02 14.08 4.6M
2022-12-06 14.37 14.67 14.17 14.23 7.7M
2022-12-05 14.08 14.50 14.04 14.50 8.2M
2022-12-02 14.11 14.15 13.95 14.06 4.3M
2022-12-01 14.10 14.23 14.10 14.16 4.7M
2022-11-30 14.10 14.23 14.00 14.09 4.8M
2022-11-29 14.15 14.15 13.97 14.10 6.4M
2022-11-28 14.05 14.19 13.76 14.15 5.6M
2022-11-25 14.00 14.24 13.92 14.18 5.7M
2022-11-24 13.96 14.16 13.91 14.00 6.1M
2022-11-23 13.76 14.03 13.65 13.96 7.2M
2022-11-22 13.56 13.95 13.56 13.78 7.3M
2022-11-21 13.51 13.72 13.26 13.60 4.8M
2022-11-18 13.50 13.66 13.45 13.60 4.4M
2022-11-17 13.56 13.62 13.45 13.55 3.7M
2022-11-16 13.60 13.90 13.60 13.68 6.3M
2022-11-15 13.43 13.59 13.38 13.59 5.0M
2022-11-14 13.60 13.62 13.40 13.43 5.1M
2022-11-11 13.59 13.70 13.48 13.54 5.2M
2022-11-10 13.35 13.55 13.32 13.41 3.1M
2022-11-09 13.48 13.57 13.35 13.44 4.1M
2022-11-08 13.59 13.59 13.40 13.45 3.5M
2022-11-07 13.57 13.62 13.42 13.59 5.8M
2022-11-04 13.40 13.62 13.26 13.54 5.8M
2022-11-03 13.28 13.41 13.26 13.30 4.1M
2022-11-02 13.30 13.41 13.20 13.28 5.2M
2022-11-01 12.95 13.35 12.88 13.32 6.5M
2022-10-31 12.98 13.05 12.71 12.85 6.0M
2022-10-28 13.69 13.72 13.00 13.00 8.7M
2022-10-27 14.03 14.30 13.72 13.72 7.9M
2022-10-26 14.02 14.44 14.01 14.15 10.7M
2022-10-25 13.62 14.06 13.40 14.06 13.4M
2022-10-24 13.55 13.81 13.25 13.35 5.7M
2022-10-21 13.52 13.71 13.47 13.49 4.0M
2022-10-20 13.88 13.95 13.46 13.50 5.8M
2022-10-19 14.09 14.16 13.93 13.95 3.4M
2022-10-18 14.37 14.38 14.03 14.09 5.0M
2022-10-17 14.56 14.61 14.10 14.20 6.3M
2022-10-14 14.60 14.70 14.48 14.57 5.1M
2022-10-13 13.99 14.72 13.85 14.65 8.5M
2022-10-12 13.59 14.34 13.59 14.08 8.2M
2022-10-11 13.27 13.60 13.03 13.54 3.9M
2022-10-10 13.45 13.53 13.10 13.20 4.3M
2022-09-30 13.42 13.55 13.33 13.35 3.3M
2022-09-29 13.69 13.77 13.39 13.47 2.8M
2022-09-28 14.06 14.11 13.46 13.54 4.7M
2022-09-27 13.99 14.16 13.76 14.01 3.9M
2022-09-26 14.21 14.29 13.86 13.88 2.7M
2022-09-23 14.64 14.74 14.25 14.29 3.2M
2022-09-22 14.60 14.73 14.45 14.64 3.4M
2022-09-21 14.38 14.73 14.06 14.66 5.0M
2022-09-20 14.15 14.43 14.08 14.40 4.1M
2022-09-19 14.19 14.28 13.74 14.07 6.2M
2022-09-16 14.50 14.50 14.17 14.17 6.2M
2022-09-15 15.00 15.04 14.36 14.53 6.4M
2022-09-14 15.01 15.08 14.70 14.92 5.7M
2022-09-13 15.34 15.46 15.12 15.19 4.8M
2022-09-09 15.51 15.65 15.30 15.34 4.7M
2022-09-08 15.45 15.78 15.30 15.44 5.6M
2022-09-07 15.28 15.50 15.15 15.45 6.1M
2022-09-06 14.90 15.43 14.68 15.39 10.1M
2022-09-05 14.30 14.91 14.25 14.85 9.6M
2022-09-02 14.19 14.53 14.16 14.35 6.5M
2022-09-01 14.29 14.36 14.07 14.08 5.2M
2022-08-31 14.51 14.72 14.20 14.21 7.8M
2022-08-30 15.20 15.48 14.55 14.65 9.8M
2022-08-29 15.10 15.30 14.69 15.12 7.7M
2022-08-26 15.31 15.70 15.21 15.26 8.5M
2022-08-25 15.28 15.48 14.98 15.37 9.6M
2022-08-24 15.49 15.65 15.01 15.06 11.6M
2022-08-23 15.38 15.74 15.27 15.64 11.4M
2022-08-22 15.58 15.96 15.23 15.37 10.7M
2022-08-19 14.89 15.64 14.75 15.50 13.2M
2022-08-18 15.33 15.43 14.83 14.85 9.0M
2022-08-17 15.23 15.48 15.16 15.33 9.4M
2022-08-16 15.02 15.28 14.90 15.15 8.8M
2022-08-15 14.88 15.06 14.65 14.86 6.9M
2022-08-12 14.88 15.11 14.85 14.90 4.6M
2022-08-11 14.87 14.99 14.80 14.95 4.0M
2022-08-10 14.87 14.87 14.69 14.79 2.8M
2022-08-09 14.99 14.99 14.80 14.84 4.3M
2022-08-08 14.61 15.01 14.56 14.95 5.3M
2022-08-05 14.44 14.76 14.21 14.74 5.2M
2022-08-04 14.19 14.47 14.12 14.44 4.3M
2022-08-03 14.23 14.57 14.12 14.15 5.4M
2022-08-02 14.79 14.80 14.10 14.21 7.3M
2022-08-01 14.67 14.99 14.47 14.89 7.0M
2022-07-29 15.00 15.26 14.80 14.82 8.4M
2022-07-28 15.31 15.35 14.91 15.01 6.8M
2022-07-27 15.15 15.35 15.09 15.10 5.3M
2022-07-26 15.17 15.33 14.78 15.22 7.3M
2022-07-25 16.01 16.09 15.01 15.02 11.5M
2022-07-22 15.80 16.19 15.73 15.92 8.5M
2022-07-21 15.99 15.99 15.64 15.87 7.4M
2022-07-20 15.90 16.01 15.79 15.95 6.8M
2022-07-19 16.22 16.24 15.81 15.90 9.9M
2022-07-18 15.89 16.29 15.85 16.21 12.4M
2022-07-15 15.93 16.12 15.70 15.75 11.5M
2022-07-14 16.21 16.31 15.80 15.95 12.3M
2022-07-13 16.05 16.41 15.70 16.39 16.2M
2022-07-12 16.53 16.72 15.90 16.11 23.0M
2022-07-11 16.40 17.33 16.37 16.75 30.4M
2022-07-08 16.89 17.80 16.28 16.52 42.6M
2022-07-07 16.49 16.49 16.49 16.49 12.0M
2022-07-06 15.11 15.60 14.92 14.99 9.5M
2022-07-05 15.19 15.50 14.94 15.24 11.2M
2022-07-04 14.65 15.15 14.50 15.00 12.2M
2022-07-01 14.68 15.48 14.66 14.70 13.9M
2022-06-30 14.40 14.77 14.22 14.67 8.9M
2022-06-29 14.89 14.90 14.20 14.29 10.4M
2022-06-28 14.84 15.23 14.70 14.89 6.4M
2022-06-27 14.34 15.07 14.34 14.97 8.4M
2022-06-24 14.35 14.69 14.24 14.46 6.6M
2022-06-23 14.40 14.43 13.80 14.37 7.5M
2022-06-22 14.80 14.81 14.30 14.41 6.7M
2022-06-21 14.91 15.30 14.66 14.88 9.3M
2022-06-20 15.20 15.62 14.91 14.97 10.6M
2022-06-17 14.83 14.97 14.64 14.91 6.8M
2022-06-16 14.58 14.86 14.51 14.83 7.1M
2022-06-15 15.11 15.23 14.75 14.79 12.6M
2022-06-14 14.67 15.47 14.50 15.24 18.2M
2022-06-13 15.29 15.29 14.58 14.82 19.7M
2022-06-10 13.95 15.39 13.95 15.39 16.1M
2022-06-09 14.14 14.42 13.89 13.99 6.4M
2022-06-08 13.75 14.13 13.69 14.06 8.6M
2022-06-07 13.71 13.86 13.52 13.76 8.3M
2022-06-06 13.74 13.91 13.54 13.69 8.0M
2022-06-02 14.12 14.12 13.76 13.76 5.9M
2022-06-01 14.21 14.58 13.80 14.20 7.9M
2022-05-31 14.20 14.52 13.93 14.09 9.6M
2022-05-30 13.86 14.17 13.62 14.04 6.8M
2022-05-27 13.70 13.92 13.44 13.69 5.3M
2022-05-26 13.72 13.92 13.51 13.58 5.4M
2022-05-25 13.34 13.76 13.06 13.74 7.4M
2022-05-24 13.50 13.74 13.14 13.17 7.3M
2022-05-23 13.57 13.61 13.40 13.53 3.1M
2022-05-20 13.91 13.92 13.50 13.55 5.8M
2022-05-19 13.31 13.99 13.10 13.86 9.1M
2022-05-18 13.00 13.41 12.91 13.32 5.7M
2022-05-17 13.31 13.42 12.88 12.98 6.1M
2022-05-16 13.51 13.54 13.14 13.26 6.8M
2022-05-13 13.13 13.70 13.01 13.58 7.5M
2022-05-12 13.07 13.40 13.01 13.13 7.0M
2022-05-11 13.31 13.51 12.93 12.95 8.2M
2022-05-10 13.16 13.54 12.87 13.29 7.0M
2022-05-09 12.61 13.19 12.61 13.18 8.3M
2022-05-06 12.51 12.89 12.41 12.71 6.7M
2022-05-05 12.19 12.94 12.15 12.79 8.1M
2022-04-29 12.16 12.39 11.95 12.31 6.9M
2022-04-28 12.13 12.40 11.78 12.23 9.2M
2022-04-27 11.28 12.09 11.15 12.09 9.1M
2022-04-26 11.23 11.39 10.94 10.99 4.4M
2022-04-25 11.57 11.74 11.21 11.21 6.3M
2022-04-22 11.47 11.96 11.29 11.69 5.3M
2022-04-21 12.64 12.64 11.47 11.54 10.1M
2022-04-20 12.79 12.98 12.58 12.66 3.5M
2022-04-19 12.26 12.85 12.21 12.85 5.9M
2022-04-18 12.29 12.36 12.03 12.26 2.4M
2022-04-15 12.18 12.61 12.06 12.40 3.3M
2022-04-14 12.13 12.26 12.13 12.17 2.4M
2022-04-13 12.27 12.48 12.11 12.15 2.5M
2022-04-12 12.14 12.37 12.14 12.34 1.9M
2022-04-11 12.39 12.39 12.18 12.26 2.9M
2022-04-08 12.54 12.67 12.34 12.40 4.2M
2022-04-07 12.71 12.82 12.54 12.55 3.9M
2022-04-06 12.34 12.82 12.29 12.75 4.7M
2022-04-01 12.57 12.57 12.16 12.32 4.3M
2022-03-31 12.14 12.67 12.13 12.61 5.0M
2022-03-30 12.09 12.23 12.08 12.20 2.5M
2022-03-29 12.29 12.29 12.01 12.13 2.9M
2022-03-28 11.93 12.29 11.65 12.23 4.9M
2022-03-25 11.86 11.98 11.81 11.83 2.7M
2022-03-24 11.91 12.02 11.71 11.86 2.8M
2022-03-23 12.06 12.26 11.96 11.99 3.4M
2022-03-22 12.09 12.13 11.91 12.00 3.5M
2022-03-21 12.42 12.42 11.99 12.12 4.0M
2022-03-18 11.75 12.39 11.65 12.26 6.4M
2022-03-17 11.90 12.09 11.76 11.79 5.0M
2022-03-16 11.75 11.88 11.23 11.77 6.2M
2022-03-15 12.34 12.43 11.22 11.54 7.3M
2022-03-14 12.93 12.98 12.46 12.46 4.2M
2022-03-11 13.18 13.31 12.76 13.09 5.9M
2022-03-10 13.46 13.57 13.07 13.45 7.9M
2022-03-09 13.11 13.35 12.54 13.14 7.1M
2022-03-08 13.55 13.62 12.97 12.98 6.2M
2022-03-07 13.56 13.91 13.41 13.59 7.2M
2022-03-04 13.40 13.96 13.14 13.74 9.7M
2022-03-03 13.77 13.77 13.41 13.46 5.7M
2022-03-02 13.59 13.76 13.39 13.64 5.6M
2022-03-01 13.80 13.94 13.57 13.66 7.0M
2022-02-28 14.06 14.06 13.57 13.89 11.8M
2022-02-25 13.57 14.21 13.38 14.10 17.0M
2022-02-24 13.54 14.34 13.24 13.46 15.7M
2022-02-23 13.76 13.86 13.40 13.66 11.5M
2022-02-22 13.57 14.09 13.36 13.76 21.5M
2022-02-21 12.64 13.81 12.64 13.81 14.5M
2022-02-18 12.63 12.66 12.46 12.56 4.7M
2022-02-17 12.47 12.79 12.47 12.75 4.0M
2022-02-16 12.71 12.79 12.49 12.56 3.7M
2022-02-15 12.62 12.76 12.55 12.65 2.2M
2022-02-14 12.87 12.98 12.54 12.64 3.9M
2022-02-11 13.18 13.33 12.96 13.00 3.9M
2022-02-10 13.12 13.34 13.12 13.31 4.9M
2022-02-09 13.05 13.21 12.71 13.21 5.1M
2022-02-08 12.69 12.96 12.59 12.96 4.0M
2022-02-07 12.43 12.75 12.34 12.69 4.0M
2022-01-28 12.25 12.49 11.96 12.22 3.7M
2022-01-27 12.72 12.93 12.29 12.33 4.1M
2022-01-26 12.36 12.64 12.36 12.58 3.0M
2022-01-25 12.71 12.89 12.40 12.40 4.0M
2022-01-24 12.88 12.96 12.59 12.80 4.0M
2022-01-21 12.94 13.21 12.84 12.99 4.9M
2022-01-20 13.04 13.13 12.69 12.99 5.3M
2022-01-19 13.21 13.23 12.93 13.06 6.2M
2022-01-18 12.99 13.61 12.90 13.34 7.9M
2022-01-17 13.14 13.22 12.96 12.99 4.6M
2022-01-14 13.29 13.40 13.13 13.14 3.7M
2022-01-13 13.81 13.84 13.23 13.32 7.9M
2022-01-12 13.67 13.94 13.67 13.81 3.7M
2022-01-11 13.60 14.01 13.59 13.69 5.5M
2022-01-10 13.79 13.82 13.59 13.64 5.6M
2022-01-07 14.28 14.32 13.64 13.69 8.7M
2022-01-06 13.96 14.42 13.86 14.28 7.2M
2022-01-05 14.84 14.91 13.88 13.97 11.8M
2022-01-04 15.04 15.14 14.59 14.84 11.4M