Anhui Anke BioTech Group (300009)

300009
🏛️ China →
10.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.86 13.16 12.83 13.09 33.2M
2021-12-30 12.80 13.27 12.69 12.93 33.8M
2021-12-29 12.54 12.82 12.49 12.78 23.0M
2021-12-28 12.64 12.74 12.45 12.56 16.5M
2021-12-27 12.58 12.77 12.54 12.74 19.6M
2021-12-24 12.46 12.66 12.40 12.58 16.7M
2021-12-23 12.60 12.60 12.44 12.44 10.9M
2021-12-22 12.61 12.61 12.47 12.56 10.5M
2021-12-21 12.41 12.59 12.41 12.55 10.2M
2021-12-20 12.42 12.57 12.40 12.49 11.2M
2021-12-17 12.64 12.65 12.47 12.48 14.7M
2021-12-16 12.61 12.68 12.60 12.66 11.3M
2021-12-15 12.84 12.84 12.62 12.63 15.3M
2021-12-14 12.76 12.89 12.74 12.82 13.3M
2021-12-13 12.78 12.88 12.72 12.76 14.2M
2021-12-10 12.81 12.87 12.65 12.78 21.6M
2021-12-09 12.63 12.93 12.57 12.90 27.5M
2021-12-08 12.51 12.67 12.51 12.60 13.9M
2021-12-07 12.61 12.71 12.44 12.48 16.4M
2021-12-06 12.87 12.88 12.58 12.58 19.1M
2021-12-03 12.92 12.95 12.71 12.82 22.5M
2021-12-02 12.93 13.18 12.91 12.95 24.8M
2021-12-01 13.19 13.19 12.91 12.97 26.5M
2021-11-30 13.20 13.33 12.91 13.22 48.8M
2021-11-29 13.73 14.10 13.28 13.40 65.2M
2021-11-26 12.83 13.61 12.76 13.29 66.7M
2021-11-25 12.53 12.75 12.40 12.75 26.4M
2021-11-24 12.40 12.66 12.40 12.45 18.2M
2021-11-23 12.48 12.58 12.30 12.39 21.1M
2021-11-22 12.63 12.63 12.34 12.54 19.0M
2021-11-19 12.50 12.65 12.45 12.61 14.8M
2021-11-18 12.86 12.89 12.47 12.47 23.9M
2021-11-17 12.99 13.00 12.71 12.90 17.2M
2021-11-16 12.66 13.08 12.60 12.94 29.7M
2021-11-15 12.43 12.79 12.36 12.70 21.3M
2021-11-12 12.60 12.61 12.40 12.43 15.8M
2021-11-11 12.77 12.77 12.50 12.58 19.7M
2021-11-10 12.60 12.90 12.52 12.82 18.9M
2021-11-09 12.66 12.84 12.50 12.60 17.2M
2021-11-08 12.93 13.00 12.52 12.57 17.4M
2021-11-05 12.83 13.18 12.78 12.90 23.3M
2021-11-04 12.62 12.95 12.61 12.87 25.7M
2021-11-03 12.60 12.82 12.53 12.62 13.7M
2021-11-02 12.58 12.78 12.47 12.65 24.1M
2021-11-01 12.22 12.53 12.20 12.47 18.6M
2021-10-29 12.14 12.44 11.98 12.25 18.1M
2021-10-28 11.90 12.02 11.85 11.96 10.7M
2021-10-27 12.17 12.18 11.86 11.94 11.2M
2021-10-26 12.15 12.35 12.09 12.16 9.2M
2021-10-25 12.26 12.32 12.01 12.19 14.5M
2021-10-22 12.39 12.49 12.25 12.26 10.0M
2021-10-21 12.50 12.62 12.26 12.29 15.0M
2021-10-20 12.71 12.84 12.50 12.53 15.0M
2021-10-19 12.46 12.91 12.37 12.79 21.7M
2021-10-18 12.47 12.59 12.33 12.35 12.7M
2021-10-15 12.82 12.95 12.37 12.49 16.6M
2021-10-14 12.95 12.95 12.63 12.66 14.9M
2021-10-13 12.65 12.94 12.58 12.85 21.7M
2021-10-12 12.64 12.76 12.44 12.55 16.2M
2021-10-11 12.50 12.79 12.38 12.63 17.2M
2021-10-08 11.71 12.55 11.69 12.45 25.5M
2021-09-30 11.98 12.07 11.82 11.95 10.6M
2021-09-29 12.36 12.40 11.80 11.84 24.3M
2021-09-28 12.70 12.72 12.45 12.47 15.6M
2021-09-27 12.59 12.88 12.44 12.77 24.8M
2021-09-24 12.58 12.75 12.49 12.60 16.4M
2021-09-23 12.71 12.88 12.57 12.61 20.8M
2021-09-22 12.96 12.96 12.62 12.75 21.8M
2021-09-17 12.54 12.99 12.31 12.85 34.6M
2021-09-16 12.28 12.69 12.21 12.51 22.1M
2021-09-15 12.57 12.57 12.31 12.35 21.2M
2021-09-14 12.48 12.82 12.42 12.66 27.8M
2021-09-13 12.29 12.43 12.28 12.42 15.8M
2021-09-10 12.26 12.34 12.16 12.28 13.0M
2021-09-09 12.35 12.42 12.26 12.29 16.6M
2021-09-08 12.39 12.48 12.26 12.37 15.1M
2021-09-07 12.56 12.56 12.24 12.38 21.3M
2021-09-06 11.90 12.65 11.86 12.47 39.7M
2021-09-03 11.66 11.95 11.61 11.79 17.1M
2021-09-02 11.85 11.89 11.60 11.67 17.1M
2021-09-01 11.68 11.94 11.47 11.86 21.7M
2021-08-31 11.88 12.03 11.55 11.70 26.1M
2021-08-30 12.25 12.37 11.92 11.97 23.7M
2021-08-27 12.15 12.42 12.06 12.25 15.9M
2021-08-26 12.54 12.58 12.25 12.27 17.2M
2021-08-25 12.39 12.71 12.33 12.58 17.5M
2021-08-24 12.48 12.58 12.34 12.43 18.9M
2021-08-23 12.24 12.53 12.02 12.52 22.1M
2021-08-20 12.94 12.95 12.12 12.24 38.6M
2021-08-19 12.83 13.05 12.83 12.94 13.9M
2021-08-18 12.75 12.97 12.75 12.86 13.9M
2021-08-17 13.28 13.29 12.80 12.85 28.9M
2021-08-16 13.28 13.51 13.23 13.28 19.0M
2021-08-13 13.25 13.46 13.11 13.35 23.8M
2021-08-12 13.29 13.45 13.22 13.26 18.4M
2021-08-11 13.55 13.56 13.25 13.34 23.6M
2021-08-10 13.30 13.67 13.20 13.61 32.8M
2021-08-09 13.12 13.37 13.01 13.23 32.1M
2021-08-06 13.35 13.46 12.97 13.15 53.2M
2021-08-05 13.72 13.99 12.55 13.53 92.9M
2021-08-04 15.28 15.28 14.82 15.12 34.3M
2021-08-03 14.69 15.38 14.65 15.29 51.6M
2021-08-02 14.62 14.66 14.15 14.65 30.1M
2021-07-30 14.42 14.64 14.02 14.56 30.1M
2021-07-29 14.80 14.95 14.41 14.57 24.7M
2021-07-28 14.32 14.65 14.11 14.56 24.6M
2021-07-27 14.68 14.83 14.26 14.41 29.8M
2021-07-26 15.35 15.37 14.38 14.68 38.4M
2021-07-23 15.38 15.64 15.34 15.45 23.9M
2021-07-22 15.92 16.03 15.35 15.49 35.2M
2021-07-21 16.21 16.34 15.89 15.96 28.5M
2021-07-20 16.36 16.62 16.10 16.13 30.0M
2021-07-19 17.01 17.31 16.47 16.51 54.3M
2021-07-16 16.00 16.29 15.88 16.17 33.2M
2021-07-15 15.80 16.21 15.71 15.92 24.4M
2021-07-14 16.45 16.45 15.76 15.85 37.6M
2021-07-13 15.99 16.64 15.82 16.05 42.4M
2021-07-12 15.11 16.35 15.05 15.97 58.1M
2021-07-09 14.92 14.99 14.63 14.86 18.0M
2021-07-08 14.50 15.14 14.45 15.04 30.2M
2021-07-07 14.38 14.66 14.30 14.51 14.7M
2021-07-06 14.29 14.72 14.18 14.45 18.0M
2021-07-05 14.40 14.48 14.18 14.30 17.4M
2021-07-02 14.71 14.78 14.40 14.41 16.9M
2021-07-01 14.84 15.05 14.71 14.71 16.9M
2021-06-30 14.70 14.96 14.46 14.90 24.3M
2021-06-29 15.31 15.32 14.80 14.80 24.6M
2021-06-28 15.08 15.32 14.96 15.31 21.8M
2021-06-25 14.71 15.13 14.66 15.07 25.1M
2021-06-24 15.12 15.13 14.61 14.73 35.9M
2021-06-23 15.32 15.47 15.08 15.19 21.6M
2021-06-22 15.49 15.49 15.00 15.23 24.4M
2021-06-21 15.22 15.40 15.02 15.33 22.9M
2021-06-18 15.00 15.38 14.80 15.23 25.2M
2021-06-17 15.12 15.21 14.95 14.96 17.7M
2021-06-16 15.22 15.45 14.91 14.95 23.5M
2021-06-15 15.39 15.45 15.07 15.14 22.0M
2021-06-11 15.69 15.72 15.29 15.39 24.1M
2021-06-10 15.80 15.85 15.41 15.62 37.0M
2021-06-09 16.01 16.17 15.72 15.86 23.0M
2021-06-08 16.39 16.39 15.63 16.01 59.8M
2021-06-07 16.55 16.96 16.25 16.60 32.6M
2021-06-04 16.89 16.92 16.42 16.54 36.1M
2021-06-03 16.99 17.19 16.35 16.41 64.2M
2021-06-02 17.46 18.09 17.13 17.48 95.0M
2021-06-01 15.94 16.23 15.70 16.08 47.0M
2021-05-31 15.17 16.17 15.16 15.75 65.0M
2021-05-28 15.30 15.45 14.91 15.04 41.9M
2021-05-27 15.15 15.62 14.98 15.20 49.8M
2021-05-26 15.08 15.20 14.32 15.07 61.7M
2021-05-25 15.20 15.43 14.92 15.02 63.7M
2021-05-24 16.40 16.40 14.50 15.00 126.1M
2021-05-21 18.71 18.88 15.91 16.25 117.8M
2021-05-20 18.91 19.27 18.62 18.69 30.0M
2021-05-19 17.75 19.21 17.73 18.90 38.8M
2021-05-18 18.05 18.25 17.40 17.76 30.4M
2021-05-17 18.37 18.47 17.55 18.02 35.6M
2021-05-14 17.19 18.25 16.87 17.84 45.8M
2021-05-13 17.00 17.53 16.94 17.15 27.7M
2021-05-12 16.83 17.33 16.63 17.17 25.5M
2021-05-11 17.00 17.27 16.76 16.91 29.3M
2021-05-10 16.09 17.58 16.09 16.88 41.1M
2021-05-07 16.70 16.79 15.86 15.91 26.2M
2021-05-06 16.48 16.71 16.01 16.58 28.3M
2021-04-30 16.57 16.86 16.36 16.48 26.0M
2021-04-29 16.39 16.83 16.23 16.48 27.2M
2021-04-28 15.67 16.82 15.67 16.53 47.5M
2021-04-27 15.01 15.65 14.92 15.42 30.5M
2021-04-26 15.23 15.66 14.98 15.00 28.1M
2021-04-23 14.96 15.37 14.64 15.23 27.4M
2021-04-22 15.08 15.38 14.97 15.16 16.1M
2021-04-21 14.99 15.21 14.91 14.96 19.6M
2021-04-20 15.29 15.45 15.05 15.06 18.7M
2021-04-19 14.80 15.71 14.62 15.43 39.9M
2021-04-16 15.03 15.31 14.71 14.85 29.4M
2021-04-15 14.68 15.09 14.50 15.03 31.5M
2021-04-14 14.85 14.92 14.34 14.69 31.5M
2021-04-13 14.17 14.94 14.15 14.78 51.9M
2021-04-12 14.25 14.62 14.03 14.18 34.1M
2021-04-09 14.22 14.54 14.06 14.17 48.2M
2021-04-08 13.64 14.58 13.37 14.17 87.1M
2021-04-07 13.10 13.42 12.89 13.32 30.9M
2021-04-06 12.45 13.36 12.42 12.94 28.7M
2021-04-02 12.71 12.76 12.42 12.46 11.8M
2021-04-01 12.58 12.68 12.41 12.68 11.9M
2021-03-31 12.71 12.72 12.45 12.58 9.4M
2021-03-30 12.34 12.76 12.22 12.63 23.5M
2021-03-29 12.43 12.46 12.21 12.27 8.5M
2021-03-26 12.28 12.45 12.18 12.32 11.3M
2021-03-25 11.98 12.57 11.97 12.25 18.5M
2021-03-24 11.88 12.02 11.87 11.97 8.9M
2021-03-23 12.02 12.07 11.85 11.88 8.4M
2021-03-22 11.93 12.18 11.88 12.00 9.0M
2021-03-19 11.83 11.99 11.79 11.96 7.7M
2021-03-18 11.92 12.03 11.86 11.90 10.4M
2021-03-17 12.03 12.03 11.90 11.96 7.1M
2021-03-16 11.93 12.05 11.87 11.97 8.4M
2021-03-15 11.86 11.98 11.78 11.93 9.6M
2021-03-12 12.07 12.11 11.83 11.86 14.1M
2021-03-11 12.33 12.43 11.79 12.09 18.8M
2021-03-10 12.78 12.83 12.26 12.31 18.9M
2021-03-09 12.07 13.04 11.94 12.66 34.8M
2021-03-08 12.26 12.33 11.96 12.00 11.7M
2021-03-05 11.99 12.19 11.97 12.13 11.2M
2021-03-04 12.14 12.14 11.93 12.03 11.5M
2021-03-03 12.09 12.17 12.02 12.14 9.9M
2021-03-02 12.38 12.38 12.04 12.13 13.6M
2021-03-01 12.28 12.43 12.17 12.37 12.7M
2021-02-26 12.21 12.45 12.07 12.19 15.5M
2021-02-25 12.78 12.79 12.29 12.32 18.7M
2021-02-24 12.88 13.03 12.60 12.69 19.0M
2021-02-23 12.98 13.12 12.78 12.84 17.6M
2021-02-22 13.32 13.50 13.03 13.03 26.9M
2021-02-19 13.32 13.63 13.17 13.38 24.9M
2021-02-18 13.09 13.54 13.09 13.33 30.9M
2021-02-10 12.65 13.11 12.58 12.97 33.9M
2021-02-09 11.84 12.92 11.78 12.73 41.5M
2021-02-08 11.46 11.76 11.08 11.71 18.2M
2021-02-05 11.72 11.79 11.37 11.41 13.0M
2021-02-04 11.93 12.03 11.63 11.68 11.8M
2021-02-03 11.83 11.98 11.58 11.86 13.7M
2021-02-02 11.96 12.00 11.77 11.81 9.0M
2021-02-01 11.89 12.04 11.76 11.98 10.8M
2021-01-29 11.78 11.92 11.63 11.75 13.0M
2021-01-28 11.92 12.04 11.73 11.76 13.8M
2021-01-27 12.29 12.39 11.93 12.02 18.0M
2021-01-26 12.64 12.73 12.34 12.36 17.2M
2021-01-25 13.01 13.21 12.69 12.71 25.3M
2021-01-22 12.65 13.08 12.58 13.02 34.0M
2021-01-21 12.50 12.96 12.46 12.83 37.0M
2021-01-20 12.41 12.49 12.09 12.20 17.8M
2021-01-19 12.63 12.64 12.34 12.38 16.2M
2021-01-18 12.57 12.73 12.51 12.63 18.1M
2021-01-15 12.50 12.75 12.38 12.73 20.2M
2021-01-14 12.73 13.10 12.54 12.55 27.3M
2021-01-13 13.03 13.20 12.63 12.86 50.1M
2021-01-12 11.88 12.43 11.83 12.29 28.2M
2021-01-11 11.91 12.04 11.56 11.60 16.0M
2021-01-08 11.79 12.04 11.42 11.95 18.1M
2021-01-07 12.38 12.38 11.73 11.88 27.5M
2021-01-06 12.31 12.69 12.25 12.48 24.9M
2021-01-05 12.30 12.35 12.10 12.23 15.0M
2021-01-04 12.31 12.37 12.08 12.27 13.7M