Sichuan Qiaoyuan Gas A

301286
🏛️ china →
26.23
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 28.52 29.18 28.52 29.06 0.8M
2023-12-28 28.27 28.73 28.27 28.51 0.4M
2023-12-27 28.25 28.57 28.15 28.46 0.5M
2023-12-26 28.66 28.66 28.14 28.46 0.4M
2023-12-25 28.21 28.66 28.21 28.66 0.6M
2023-12-22 28.67 28.67 27.90 28.33 0.8M
2023-12-21 27.14 28.18 27.13 28.06 0.9M
2023-12-20 27.90 27.90 26.30 27.16 0.6M
2023-12-19 27.20 27.35 26.96 27.22 0.3M
2023-12-18 27.66 27.78 26.92 27.04 0.6M
2023-12-15 28.09 28.09 27.58 27.79 0.5M
2023-12-14 28.26 28.31 27.75 27.94 0.4M
2023-12-13 28.27 28.50 27.98 28.10 0.7M
2023-12-12 28.44 28.69 27.96 28.11 0.6M
2023-12-11 27.69 28.46 27.32 28.40 1.2M
2023-12-08 27.37 28.01 27.23 27.78 1.5M
2023-12-07 27.39 27.58 27.11 27.38 0.4M
2023-12-06 27.27 27.68 27.01 27.33 0.4M
2023-12-05 27.67 27.79 27.40 27.41 0.3M
2023-12-04 28.01 28.09 27.21 27.68 0.8M
2023-12-01 27.86 28.20 27.49 28.00 0.7M
2023-11-30 27.95 27.95 27.59 27.91 0.3M
2023-11-29 27.77 28.14 27.77 27.80 0.4M
2023-11-28 28.03 28.07 27.65 27.87 0.5M
2023-11-27 28.50 28.50 27.70 27.94 0.9M
2023-11-24 27.86 28.38 27.65 28.38 2.1M
2023-11-23 28.04 28.11 27.44 27.74 0.7M
2023-11-22 27.55 28.39 27.55 27.84 1.4M
2023-11-21 28.03 28.28 27.74 27.94 1.0M
2023-11-20 28.01 28.58 27.69 27.98 1.0M
2023-11-17 27.76 28.07 27.44 27.91 0.6M
2023-11-16 27.19 27.88 27.19 27.57 0.6M
2023-11-15 28.00 28.14 27.10 27.51 0.8M
2023-11-14 27.99 28.20 27.88 27.94 0.7M
2023-11-13 28.00 28.27 27.80 28.00 0.5M
2023-11-10 27.99 28.18 27.63 27.93 0.7M
2023-11-09 27.60 28.19 27.60 27.79 1.2M
2023-11-08 28.00 28.00 27.42 27.55 0.8M
2023-11-07 27.80 27.95 27.40 27.81 0.9M
2023-11-06 27.10 27.70 26.90 27.59 1.0M
2023-11-03 26.79 27.13 26.24 27.08 0.9M
2023-11-02 26.39 27.40 26.36 26.70 0.9M
2023-11-01 26.15 26.48 26.15 26.40 0.4M
2023-10-31 26.60 26.78 26.08 26.39 0.6M
2023-10-30 26.42 26.86 25.90 26.47 0.5M
2023-10-27 26.15 26.68 26.15 26.40 0.7M
2023-10-26 25.99 26.21 25.52 26.18 0.4M
2023-10-25 26.19 26.36 25.80 26.00 0.6M
2023-10-24 25.70 26.20 25.62 25.95 0.3M
2023-10-23 26.50 26.50 22.99 26.00 0.7M
2023-10-20 26.34 26.60 25.70 26.60 0.6M
2023-10-19 26.10 26.65 25.58 26.60 0.4M
2023-10-18 26.35 26.75 26.06 26.26 0.5M
2023-10-17 26.89 26.89 26.25 26.60 0.5M
2023-10-16 27.49 27.74 26.61 26.88 0.7M
2023-10-13 27.20 27.75 27.20 27.75 0.3M
2023-10-12 27.39 27.70 26.93 27.49 0.4M
2023-10-11 27.60 27.79 27.36 27.45 0.3M
2023-10-10 27.89 28.00 27.35 27.71 0.6M
2023-10-09 29.28 29.28 27.54 27.99 0.9M
2023-09-28 28.75 29.58 28.75 29.35 1.7M
2023-09-27 28.26 29.19 28.06 28.93 1.7M
2023-09-26 28.52 28.90 28.19 28.43 1.4M
2023-09-25 28.94 29.06 28.54 28.96 0.4M
2023-09-22 28.25 29.10 27.85 29.08 1.1M
2023-09-21 28.05 28.56 27.84 28.25 0.8M
2023-09-20 27.76 28.39 27.76 28.29 0.3M
2023-09-19 28.05 28.17 27.70 28.09 0.3M
2023-09-18 27.55 28.62 27.50 28.06 0.4M
2023-09-15 28.24 28.46 27.82 28.30 0.4M
2023-09-14 28.22 28.24 27.33 28.22 0.7M
2023-09-13 28.56 28.56 27.76 28.08 0.5M
2023-09-12 28.25 28.61 28.15 28.28 0.4M
2023-09-11 28.77 28.86 28.27 28.38 0.4M
2023-09-08 28.40 28.85 28.22 28.76 0.4M
2023-09-07 29.10 29.18 28.60 28.60 0.3M
2023-09-06 28.62 29.15 28.62 29.02 0.4M
2023-09-05 28.80 29.10 28.55 28.98 0.4M
2023-09-04 29.15 29.48 28.66 28.80 0.5M
2023-09-01 29.01 29.15 28.70 29.04 0.3M
2023-08-31 28.54 29.16 28.54 29.01 0.5M
2023-08-30 28.66 29.03 28.25 28.64 0.5M
2023-08-29 28.00 28.76 27.63 28.64 0.4M
2023-08-28 29.50 29.88 28.02 28.25 0.7M
2023-08-25 28.12 28.65 27.56 28.60 0.8M
2023-08-24 27.62 28.33 27.52 28.15 0.4M
2023-08-23 28.28 28.29 27.48 27.87 0.4M
2023-08-22 28.01 28.28 27.41 28.28 0.5M
2023-08-21 28.19 28.38 27.50 27.90 0.3M
2023-08-18 27.88 28.38 27.53 28.25 0.3M
2023-08-17 28.01 28.14 27.53 27.88 0.4M
2023-08-16 27.83 28.45 27.51 28.27 0.6M
2023-08-15 28.94 28.94 27.68 27.85 0.5M
2023-08-14 28.73 29.00 28.20 28.40 0.6M
2023-08-11 28.59 29.21 28.35 28.88 0.8M
2023-08-10 28.52 28.95 28.37 28.59 0.4M
2023-08-09 28.61 29.10 28.20 28.74 0.4M
2023-08-08 28.50 29.15 28.10 28.65 0.8M
2023-08-07 29.30 29.30 28.42 28.87 1.1M
2023-08-04 29.43 30.00 29.13 29.30 1.0M
2023-08-03 29.60 29.99 29.15 29.76 0.6M
2023-08-02 29.20 30.15 29.20 29.63 0.8M
2023-08-01 29.59 29.68 29.01 29.32 1.1M
2023-07-31 31.47 31.47 29.02 29.58 3.7M
2023-07-28 29.56 31.50 29.17 31.29 3.0M
2023-07-27 29.93 29.93 29.00 29.50 1.3M
2023-07-26 29.59 29.89 29.04 29.80 2.0M
2023-07-25 29.01 29.60 28.94 29.60 1.6M
2023-07-24 29.51 29.70 28.76 29.02 1.4M
2023-07-21 29.60 29.89 29.27 29.83 1.1M
2023-07-20 29.25 29.80 29.25 29.60 0.6M
2023-07-19 29.90 30.03 29.48 29.54 1.2M
2023-07-18 29.72 29.90 29.54 29.73 1.0M
2023-07-17 30.30 30.30 29.41 29.85 1.6M
2023-07-14 30.30 30.84 29.81 30.64 1.9M
2023-07-13 29.69 30.20 29.39 29.98 0.8M
2023-07-12 29.48 30.12 29.30 29.69 0.9M
2023-07-11 29.21 29.63 29.11 29.60 0.6M
2023-07-10 29.53 29.74 29.05 29.20 1.2M
2023-07-07 29.54 29.83 28.87 29.83 1.5M
2023-07-06 30.23 30.29 29.39 29.67 1.4M
2023-07-05 29.27 30.90 29.09 30.52 2.5M
2023-07-04 29.43 29.51 29.05 29.28 1.1M
2023-07-03 29.40 29.56 29.05 29.44 1.0M
2023-06-30 29.70 30.41 28.65 29.50 2.9M
2023-06-29 29.30 29.95 29.02 29.71 1.3M
2023-06-28 29.68 29.75 28.75 29.30 1.7M
2023-06-27 28.51 29.62 28.32 29.41 4.1M
2023-06-26 28.20 29.20 28.05 28.50 1.9M
2023-06-21 28.22 28.30 27.90 28.29 0.8M
2023-06-20 28.94 28.94 28.11 28.16 0.8M
2023-06-19 28.89 29.29 27.70 28.37 1.5M
2023-06-16 28.80 28.91 28.50 28.89 0.9M
2023-06-15 28.30 28.89 28.15 28.70 0.8M
2023-06-14 27.99 28.45 27.79 28.38 0.6M
2023-06-13 27.80 28.30 27.71 27.98 0.6M
2023-06-12 27.88 28.20 27.80 27.93 0.5M
2023-06-09 28.20 28.20 27.38 28.05 1.0M
2023-06-08 27.61 28.25 27.36 28.00 0.7M
2023-06-07 28.25 28.25 27.36 27.75 0.8M
2023-06-06 28.57 28.75 27.69 28.04 1.2M
2023-06-05 29.28 29.30 28.33 28.57 1.3M
2023-06-02 28.00 29.37 27.95 29.27 2.2M
2023-06-01 27.80 28.23 27.55 28.22 1.1M
2023-05-31 27.70 28.10 27.45 27.80 0.9M
2023-05-30 27.93 28.09 26.90 27.80 1.5M
2023-05-29 28.10 28.38 27.83 27.92 0.8M
2023-05-26 27.86 28.35 27.50 28.35 1.3M
2023-05-25 28.15 28.61 27.44 27.99 1.5M
2023-05-24 28.20 28.25 27.46 27.86 1.6M
2023-05-23 28.41 29.04 27.92 28.19 2.2M
2023-05-22 27.91 29.27 27.65 28.40 2.1M
2023-05-19 27.42 28.18 27.34 28.06 1.0M
2023-05-18 28.26 28.39 27.33 27.73 1.3M
2023-05-17 27.54 28.40 27.25 28.15 3.2M
2023-05-16 28.21 28.78 27.76 27.86 0.7M
2023-05-15 27.91 28.21 27.62 28.21 0.8M
2023-05-12 28.24 28.27 27.47 27.90 1.2M
2023-05-11 26.80 29.05 26.69 28.03 2.5M
2023-05-10 27.37 27.82 26.92 27.17 1.2M
2023-05-09 28.12 28.60 27.60 27.69 1.0M
2023-05-08 28.98 29.27 28.09 28.25 1.3M
2023-05-05 29.05 29.05 27.92 29.04 2.2M
2023-05-04 29.55 29.60 28.60 29.15 1.9M
2023-04-28 28.60 30.29 28.31 29.70 3.2M
2023-04-27 28.40 28.95 27.41 28.94 3.4M
2023-04-26 26.12 29.50 25.89 28.90 4.4M
2023-04-25 25.40 26.17 25.20 26.13 2.5M
2023-04-24 25.72 26.31 25.63 25.82 1.8M
2023-04-21 26.07 26.55 25.36 26.00 2.0M
2023-04-20 25.72 26.09 25.61 25.80 1.0M
2023-04-19 26.29 26.38 25.72 25.88 1.7M
2023-04-18 25.60 26.31 25.40 26.30 1.5M
2023-04-17 25.67 26.36 25.39 25.70 1.8M
2023-04-14 25.06 25.90 24.81 25.84 1.4M
2023-04-13 25.05 25.25 24.75 25.09 1.1M
2023-04-12 25.14 25.20 24.50 25.14 1.0M
2023-04-11 25.22 25.76 25.00 25.08 1.0M
2023-04-10 25.66 25.74 25.21 25.26 1.0M
2023-04-07 26.11 26.28 25.18 25.75 1.3M
2023-04-06 24.84 26.06 24.68 25.70 2.3M
2023-04-04 24.95 25.09 24.70 25.07 1.5M
2023-04-03 25.52 25.77 24.68 24.88 1.9M
2023-03-31 25.12 25.63 25.00 25.54 1.4M
2023-03-30 25.57 25.76 24.89 25.30 1.8M
2023-03-29 25.12 25.88 25.00 25.42 1.6M
2023-03-28 25.79 25.90 25.02 25.15 1.6M
2023-03-27 24.62 25.81 24.43 25.79 2.5M
2023-03-24 24.61 24.75 23.96 24.63 1.7M
2023-03-23 24.38 24.65 24.22 24.65 0.8M
2023-03-22 24.62 24.92 24.15 24.40 1.4M
2023-03-21 24.26 24.98 24.26 24.64 1.4M
2023-03-20 24.69 25.18 24.20 24.28 1.9M
2023-03-17 24.32 24.86 24.20 24.67 1.9M
2023-03-16 24.37 24.97 24.03 24.31 2.0M
2023-03-15 23.76 24.79 23.68 24.50 2.3M
2023-03-14 23.59 24.12 23.42 23.94 1.6M
2023-03-13 24.38 24.47 23.70 23.75 2.5M
2023-03-10 24.40 25.04 24.05 24.40 3.4M
2023-03-09 24.40 24.82 23.76 24.33 3.1M
2023-03-08 23.37 24.39 23.26 24.24 2.0M
2023-03-07 24.05 24.06 23.36 23.67 2.0M
2023-03-06 23.58 24.49 23.38 24.06 2.6M
2023-03-03 22.93 23.68 22.90 23.34 1.6M
2023-03-02 23.23 23.23 22.91 22.93 1.3M
2023-03-01 23.38 23.47 22.92 23.25 1.7M
2023-02-28 23.98 23.98 23.11 23.38 3.0M
2023-02-27 23.91 24.24 23.66 23.91 3.9M
2023-02-24 23.15 24.08 22.98 23.92 3.3M
2023-02-23 23.21 23.32 22.87 23.07 1.2M
2023-02-22 22.96 23.50 22.83 23.15 2.4M
2023-02-21 22.82 23.35 22.65 23.13 1.2M
2023-02-20 23.16 23.17 22.48 22.82 1.7M
2023-02-17 22.94 23.53 22.77 23.09 1.5M
2023-02-16 24.30 24.40 22.81 22.95 3.2M
2023-02-15 23.50 24.58 23.03 24.29 2.5M
2023-02-14 24.03 24.23 23.21 23.48 1.7M
2023-02-13 23.36 24.12 23.24 23.95 1.4M
2023-02-10 24.80 24.80 23.21 23.49 2.6M
2023-02-09 24.26 24.61 24.01 24.44 1.3M
2023-02-08 24.33 25.06 24.31 24.36 1.1M
2023-02-07 24.60 24.92 24.37 24.67 1.0M
2023-02-06 24.50 25.15 24.36 24.62 1.0M
2023-02-03 25.32 25.51 24.82 25.12 2.0M
2023-02-02 25.68 26.35 25.28 25.53 2.0M
2023-02-01 24.46 25.80 24.46 25.68 2.2M
2023-01-31 25.22 25.22 24.43 24.67 2.1M
2023-01-30 25.51 26.02 25.05 25.20 1.9M
2023-01-20 26.10 26.12 25.02 25.33 1.2M
2023-01-19 25.56 25.60 25.02 25.30 1.4M
2023-01-18 25.38 26.10 25.05 25.62 1.9M
2023-01-17 25.30 25.63 25.08 25.15 1.4M
2023-01-16 25.60 26.01 25.15 25.30 2.9M
2023-01-13 25.80 25.80 25.18 25.41 2.1M
2023-01-12 26.51 26.80 25.58 25.59 2.7M
2023-01-11 27.00 27.30 26.15 26.50 2.0M
2023-01-10 27.01 27.45 26.70 26.85 1.7M
2023-01-09 26.84 27.43 26.40 26.92 2.4M
2023-01-06 25.27 27.85 25.25 26.86 4.9M
2023-01-05 25.89 26.10 24.46 25.62 3.4M
2023-01-04 24.73 25.48 24.44 24.99 2.8M
2023-01-03 24.71 25.25 23.99 24.96 4.7M