Anhui Estone Materials Technology Co Ltd (688733)

688733
🏛️ China →
26.81
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.99 27.06 26.66 27.00 367.0K
09:35 27.01 27.36 26.98 27.17 277.2K
09:40 27.17 27.21 27.01 27.12 141.0K
09:45 27.10 27.22 27.07 27.17 185.3K
09:50 27.22 27.45 27.20 27.36 369.2K
09:55 27.32 27.47 27.22 27.24 262.3K
10:00 27.24 27.26 27.07 27.19 145.4K
10:05 27.21 27.37 27.21 27.35 142.7K
10:10 27.34 27.54 27.34 27.50 450.4K
10:15 27.48 27.49 27.40 27.44 107.6K
10:20 27.44 27.56 27.40 27.40 198.9K
10:25 27.40 27.40 27.25 27.29 101.1K
10:30 27.29 27.36 27.29 27.32 57.3K
10:35 27.32 27.36 27.29 27.29 64.3K
10:40 27.30 27.31 27.16 27.21 105.2K
10:45 27.24 27.26 27.16 27.16 73.7K
10:50 27.15 27.23 27.13 27.23 65.2K
10:55 27.23 27.28 27.20 27.23 39.9K
11:00 27.23 27.23 27.14 27.17 56.1K
11:05 27.16 27.23 27.16 27.22 16.4K
11:10 27.21 27.23 27.20 27.22 16.2K
11:15 27.22 27.22 27.11 27.14 81.9K
11:20 27.17 27.23 27.11 27.20 115.2K
11:25 27.19 27.26 27.13 27.13 74.0K
13:00 27.13 27.13 27.02 27.08 116.7K
13:05 27.05 27.06 26.93 26.98 125.1K
13:10 26.95 26.98 26.90 26.92 137.7K
13:15 26.92 26.92 26.86 26.86 114.8K
13:20 26.86 26.86 26.80 26.86 87.9K
13:25 26.86 26.98 26.84 26.90 91.9K
13:30 26.90 26.90 26.77 26.77 125.0K
13:35 26.77 26.79 26.70 26.77 147.1K
13:40 26.76 26.83 26.71 26.83 61.5K
13:45 26.80 26.80 26.74 26.76 50.1K
13:50 26.75 26.75 26.68 26.69 82.4K
13:55 26.69 26.75 26.64 26.71 83.7K
14:00 26.70 26.80 26.68 26.80 49.5K
14:05 26.80 26.95 26.80 26.89 119.3K
14:10 26.88 26.91 26.87 26.90 21.0K
14:15 26.91 26.95 26.91 26.95 33.0K
14:20 26.94 26.98 26.92 26.94 52.7K
14:25 26.94 26.99 26.92 26.92 46.9K
14:30 26.97 27.05 26.94 26.97 88.5K
14:35 26.95 26.95 26.88 26.88 111.2K
14:40 26.89 26.91 26.88 26.88 48.0K
14:45 26.89 26.89 26.84 26.88 88.0K
14:50 26.86 26.86 26.78 26.78 177.9K
14:55 26.77 26.85 26.76 26.81 99.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 27.00 27.56 26.64 26.81 5.7M
2025-09-29 25.83 27.34 25.83 26.79 6.1M
2025-09-26 26.45 26.50 25.75 25.90 5.4M
2025-09-25 27.84 28.06 26.50 26.55 7.3M
2025-09-24 26.78 27.59 26.42 27.16 6.7M
2025-09-23 27.90 28.40 26.02 26.82 7.9M
2025-09-22 28.23 28.56 27.27 27.67 7.9M
2025-09-19 28.16 29.69 27.90 28.41 12.7M
2025-09-18 27.30 29.20 26.83 27.96 15.3M
2025-09-17 26.00 28.33 26.00 27.43 13.3M
2025-09-16 26.04 26.24 25.70 26.05 4.5M
2025-09-15 26.99 27.17 26.08 26.10 5.8M
2025-09-12 26.50 27.23 26.01 26.57 7.6M
2025-09-11 27.38 27.81 26.38 26.70 9.1M
2025-09-10 26.35 26.63 25.90 26.34 5.3M
2025-09-09 26.44 26.65 25.85 26.21 7.6M
2025-09-08 26.30 26.47 25.68 26.03 6.1M
2025-09-05 24.80 26.37 24.80 26.29 7.4M
2025-09-04 25.75 26.32 24.22 24.84 7.0M
2025-09-03 25.58 26.13 25.25 25.36 5.4M
2025-09-02 26.68 27.08 25.29 25.78 9.8M
2025-09-01 27.46 27.51 26.47 26.86 10.8M
2025-08-29 27.17 28.87 26.90 27.70 17.7M
2025-08-28 25.85 27.45 25.53 27.27 12.9M
2025-08-27 26.61 27.06 25.70 25.77 9.0M
2025-08-26 27.60 27.60 26.70 26.80 8.7M
2025-08-25 26.85 28.47 26.39 27.71 13.7M
2025-08-22 26.05 26.96 26.02 26.82 11.7M
2025-08-21 27.03 27.58 25.98 26.31 14.2M
2025-08-20 28.68 28.68 26.94 27.43 22.7M
2025-08-19 30.75 31.00 28.80 29.36 22.7M
2025-08-18 34.43 34.43 30.28 31.44 29.6M
2025-08-15 28.55 32.99 28.55 32.70 37.9M
2025-08-14 29.50 30.50 27.33 27.82 32.4M
2025-08-13 22.33 26.59 22.25 26.49 19.7M
2025-08-12 22.66 22.88 21.99 22.47 6.8M
2025-08-11 21.30 23.75 21.05 22.88 11.1M
2025-08-08 20.72 21.43 20.45 21.22 5.6M
2025-08-07 20.51 20.84 20.46 20.72 3.9M
2025-08-06 20.27 20.82 20.12 20.61 4.2M
2025-08-05 19.85 20.20 19.82 20.13 2.6M
2025-08-04 19.58 19.94 19.39 19.90 2.9M
2025-08-01 19.91 19.95 19.56 19.64 2.8M
2025-07-31 19.90 20.30 19.66 19.74 4.1M
2025-07-30 20.65 20.86 19.83 19.96 5.1M
2025-07-29 20.15 21.05 20.02 20.65 6.2M
2025-07-28 19.58 20.48 19.58 20.22 4.6M
2025-07-25 19.70 19.79 19.47 19.68 3.5M
2025-07-24 18.99 19.75 18.96 19.66 5.8M
2025-07-23 19.25 19.26 18.91 18.95 3.4M
2025-07-22 19.24 19.48 19.14 19.28 4.0M
2025-07-21 19.00 19.38 18.95 19.23 4.5M
2025-07-18 19.07 19.28 18.77 19.00 3.2M
2025-07-17 18.78 19.14 18.60 19.00 3.7M
2025-07-16 18.74 19.02 18.61 18.75 2.6M
2025-07-15 18.71 19.36 18.58 18.76 4.7M
2025-07-14 18.66 18.86 18.53 18.70 2.4M
2025-07-11 18.64 18.85 18.35 18.63 3.7M
2025-07-10 18.85 19.32 18.59 18.61 4.0M
2025-07-09 19.14 19.30 18.71 18.84 3.4M
2025-07-08 18.93 19.45 18.67 19.16 5.6M
2025-07-07 18.30 19.08 18.30 18.83 4.1M
2025-07-04 19.07 19.07 18.31 18.38 4.2M
2025-07-03 18.46 19.07 18.36 18.86 4.0M
2025-07-02 19.19 19.20 18.40 18.64 4.5M
2025-07-01 19.14 19.68 18.88 19.19 5.9M
2025-06-30 19.23 19.25 18.83 18.94 4.6M
2025-06-27 19.00 19.66 18.72 19.05 5.7M
2025-06-26 18.92 19.87 18.82 18.89 7.3M
2025-06-25 18.91 19.08 18.65 18.84 5.8M
2025-06-24 18.16 19.10 18.11 19.10 8.3M
2025-06-23 17.67 18.03 17.41 18.00 3.3M
2025-06-20 17.68 18.54 17.51 17.63 5.4M
2025-06-19 17.84 18.27 17.47 17.54 2.6M
2025-06-18 17.92 17.95 17.55 17.76 1.8M
2025-06-17 18.07 18.29 17.76 17.92 2.4M
2025-06-16 17.78 18.50 17.45 18.16 3.7M
2025-06-13 17.80 18.23 17.50 17.66 3.5M
2025-06-12 17.99 17.99 17.61 17.80 2.6M
2025-06-11 17.48 18.30 17.48 18.03 5.1M
2025-06-10 17.57 17.91 17.33 17.50 3.5M
2025-06-09 17.33 17.63 17.29 17.58 2.1M
2025-06-06 17.20 17.55 17.20 17.32 2.2M
2025-06-05 17.11 17.30 16.99 17.22 1.5M
2025-06-04 16.74 17.28 16.70 17.10 1.9M
2025-06-03 16.60 17.04 16.60 16.73 1.2M
2025-05-30 17.08 17.12 16.66 16.72 1.5M
2025-05-29 17.08 17.32 17.08 17.17 1.7M
2025-05-28 16.94 17.28 16.88 17.14 2.3M
2025-05-27 16.72 17.04 16.47 17.03 1.8M
2025-05-26 16.50 16.80 16.50 16.70 0.9M
2025-05-23 16.60 16.85 16.50 16.54 1.4M
2025-05-22 17.08 17.17 16.60 16.65 1.8M
2025-05-21 17.00 17.26 16.84 17.04 2.1M
2025-05-20 17.05 17.05 16.80 16.99 1.6M
2025-05-19 16.61 17.05 16.45 17.00 1.6M
2025-05-16 16.56 16.82 16.52 16.66 1.1M
2025-05-15 17.00 17.00 16.57 16.57 1.2M
2025-05-14 16.90 17.06 16.72 16.91 1.6M
2025-05-13 17.26 17.45 16.88 16.93 1.9M
2025-05-12 16.99 17.25 16.90 17.15 2.9M
2025-05-09 16.99 17.12 16.53 16.54 2.0M
2025-05-08 16.87 17.08 16.77 16.96 1.3M
2025-05-07 16.97 17.15 16.63 16.81 1.6M
2025-05-06 16.44 16.75 16.24 16.74 1.6M
2025-04-30 16.17 16.40 16.08 16.26 1.6M
2025-04-29 15.82 16.24 15.69 16.22 1.4M
2025-04-28 15.90 16.15 15.73 15.97 1.8M
2025-04-25 16.05 16.11 15.85 15.92 1.4M
2025-04-24 16.30 16.36 15.91 16.05 1.2M
2025-04-23 16.40 16.58 16.22 16.32 1.5M
2025-04-22 16.13 16.38 15.96 16.23 1.6M
2025-04-21 16.00 16.29 15.86 16.24 1.6M
2025-04-18 16.14 16.34 15.85 16.01 1.3M
2025-04-17 16.00 16.42 15.87 16.17 1.4M
2025-04-16 16.48 16.61 15.85 16.16 2.4M
2025-04-15 16.60 16.87 16.41 16.63 2.6M
2025-04-14 17.01 17.18 16.60 16.67 4.7M
2025-04-11 16.50 17.43 16.35 17.01 6.6M
2025-04-10 15.70 16.02 15.59 15.61 3.2M
2025-04-09 14.60 15.44 13.82 15.30 3.1M
2025-04-08 14.81 15.48 14.58 14.84 2.9M
2025-04-07 16.66 16.70 14.11 14.41 3.6M
2025-04-03 17.50 17.77 17.40 17.63 1.6M
2025-04-02 17.90 18.19 17.79 17.93 1.0M
2025-04-01 17.87 18.18 17.80 17.91 1.2M
2025-03-31 17.60 18.03 17.40 17.90 1.9M
2025-03-28 18.04 18.18 17.74 17.80 1.5M
2025-03-27 18.00 18.42 17.63 18.08 1.9M
2025-03-26 17.84 18.28 17.80 18.00 1.6M
2025-03-25 17.69 18.09 17.51 17.91 1.7M
2025-03-24 18.75 18.80 17.35 17.78 4.8M
2025-03-21 19.21 19.40 18.70 18.73 2.5M
2025-03-20 19.51 19.63 19.29 19.34 1.7M
2025-03-19 20.00 20.00 19.45 19.55 2.9M
2025-03-18 19.85 20.40 19.71 20.00 3.1M
2025-03-17 19.61 19.93 19.58 19.71 2.0M
2025-03-14 19.46 19.81 19.20 19.70 2.3M
2025-03-13 19.97 19.97 19.27 19.46 3.3M
2025-03-12 20.27 20.47 19.93 19.97 2.7M
2025-03-11 20.14 20.24 19.81 20.17 3.1M
2025-03-10 20.00 20.76 19.95 20.34 4.3M
2025-03-07 20.31 20.45 19.86 19.99 3.3M
2025-03-06 19.88 20.60 19.75 20.44 4.7M
2025-03-05 20.17 20.18 19.56 19.74 3.4M
2025-03-04 19.95 20.20 19.62 20.19 3.9M
2025-03-03 19.25 20.65 19.25 20.05 6.5M
2025-02-28 20.15 20.34 19.19 19.27 4.5M
2025-02-27 20.47 20.84 20.04 20.41 4.8M
2025-02-26 20.39 20.63 20.18 20.49 4.4M
2025-02-25 19.77 20.33 19.70 20.23 4.2M
2025-02-24 20.30 20.35 19.71 19.99 4.0M
2025-02-21 19.49 20.07 19.25 20.02 4.6M
2025-02-20 19.47 19.61 19.19 19.49 2.6M
2025-02-19 19.08 19.67 18.95 19.47 3.1M
2025-02-18 19.70 19.93 18.95 19.11 3.8M
2025-02-17 19.44 19.80 19.38 19.55 2.7M
2025-02-14 19.41 19.80 19.28 19.40 2.8M
2025-02-13 19.80 20.12 19.52 19.52 3.1M
2025-02-12 19.55 20.03 19.30 19.97 3.1M
2025-02-11 20.00 20.00 19.45 19.53 3.3M
2025-02-10 19.48 20.07 19.23 20.04 4.0M
2025-02-07 19.49 19.71 19.13 19.48 4.0M
2025-02-06 18.55 19.61 18.55 19.45 3.2M
2025-02-05 18.88 18.95 18.43 18.74 1.9M
2025-01-27 19.06 19.24 18.38 18.38 1.9M
2025-01-24 18.65 19.03 18.58 18.96 2.3M
2025-01-23 19.43 19.56 18.59 18.60 3.5M
2025-01-22 19.08 19.64 18.92 19.25 3.4M
2025-01-21 20.03 20.09 18.71 19.20 5.1M
2025-01-20 19.69 20.60 19.64 19.93 4.6M
2025-01-17 19.50 20.00 19.12 19.54 2.9M
2025-01-16 19.65 20.10 19.26 19.56 3.8M
2025-01-15 20.03 20.06 19.27 19.44 2.8M
2025-01-14 19.35 20.25 19.17 20.08 3.3M
2025-01-13 19.20 19.49 18.65 19.10 3.0M
2025-01-10 19.64 20.39 19.52 19.66 4.4M
2025-01-09 18.92 20.55 18.92 19.64 3.6M
2025-01-08 19.40 19.45 18.52 19.18 2.7M
2025-01-07 18.12 19.68 18.01 19.45 4.2M
2025-01-06 18.35 18.68 17.80 18.10 2.4M
2025-01-03 18.90 19.39 18.35 18.41 3.5M
2025-01-02 18.80 19.50 18.34 18.91 5.1M