Anhui Huaqi Environmental Protection

300929
🏛️ China →
10.53
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 11.27 11.35 11.22 11.35 1.3M
2022-12-29 11.22 11.30 11.20 11.22 1.0M
2022-12-28 11.45 11.47 11.23 11.26 0.8M
2022-12-27 11.50 11.53 11.38 11.47 0.7M
2022-12-26 11.30 11.49 11.24 11.49 1.1M
2022-12-23 11.28 11.38 11.20 11.27 1.0M
2022-12-22 11.54 11.58 11.27 11.29 1.2M
2022-12-21 11.60 11.61 11.38 11.47 1.0M
2022-12-20 11.49 11.63 11.41 11.60 1.1M
2022-12-19 11.69 11.74 11.42 11.49 1.2M
2022-12-16 11.86 11.91 11.64 11.69 1.6M
2022-12-15 11.88 11.98 11.85 11.93 0.9M
2022-12-14 12.00 12.00 11.85 11.88 1.1M
2022-12-13 11.93 12.03 11.89 11.97 0.9M
2022-12-12 12.11 12.12 11.92 11.95 1.7M
2022-12-09 12.03 12.14 11.98 12.09 1.6M
2022-12-08 12.21 12.25 12.03 12.10 1.7M
2022-12-07 12.35 12.35 12.17 12.21 1.9M
2022-12-06 12.57 12.57 12.28 12.35 2.6M
2022-12-05 12.55 12.63 12.45 12.59 1.9M
2022-12-02 12.49 12.59 12.49 12.54 2.0M
2022-12-01 12.51 12.63 12.40 12.45 2.3M
2022-11-30 12.56 12.65 12.40 12.51 2.5M
2022-11-29 12.38 12.60 12.36 12.57 3.3M
2022-11-28 12.44 12.53 12.17 12.28 3.3M
2022-11-25 12.15 12.60 12.03 12.58 4.1M
2022-11-24 12.16 12.35 12.05 12.11 2.1M
2022-11-23 12.23 12.26 11.92 12.04 2.3M
2022-11-22 12.37 12.50 12.15 12.21 3.9M
2022-11-21 12.75 12.87 12.52 12.58 4.8M
2022-11-18 12.88 13.38 12.68 12.99 8.4M
2022-11-17 12.43 12.55 12.34 12.55 1.7M
2022-11-16 12.39 12.55 12.35 12.48 2.2M
2022-11-15 12.30 12.44 12.24 12.42 2.0M
2022-11-14 12.29 12.39 12.18 12.35 2.0M
2022-11-11 12.46 12.51 12.28 12.28 2.6M
2022-11-10 12.31 12.38 12.18 12.30 1.5M
2022-11-09 12.36 12.37 12.20 12.24 1.5M
2022-11-08 12.25 12.37 12.21 12.31 1.4M
2022-11-07 12.21 12.41 12.15 12.32 2.2M
2022-11-04 11.99 12.35 11.98 12.25 3.1M
2022-11-03 11.83 12.07 11.70 11.93 1.9M
2022-11-02 11.70 11.92 11.61 11.88 2.0M
2022-11-01 11.37 11.75 11.37 11.72 1.8M
2022-10-31 11.20 11.47 11.20 11.37 1.6M
2022-10-28 11.88 11.88 11.19 11.25 3.5M
2022-10-27 12.03 12.05 11.81 11.93 1.6M
2022-10-26 11.70 12.05 11.64 11.96 2.7M
2022-10-25 12.15 12.15 11.54 11.63 3.8M
2022-10-24 12.20 12.39 11.95 12.04 3.1M
2022-10-21 12.44 12.54 12.32 12.43 1.6M
2022-10-20 12.49 12.58 12.32 12.41 1.9M
2022-10-19 12.65 12.80 12.42 12.44 2.1M
2022-10-18 12.69 12.88 12.56 12.65 2.8M
2022-10-17 12.41 12.73 12.33 12.62 2.6M
2022-10-14 12.16 12.56 12.08 12.52 3.2M
2022-10-13 11.94 12.17 11.75 12.16 2.6M
2022-10-12 11.70 11.95 11.40 11.87 2.4M
2022-10-11 11.65 11.85 11.45 11.70 3.2M
2022-10-10 12.30 12.75 11.70 11.89 5.2M
2022-09-30 11.93 12.13 11.68 11.68 1.2M
2022-09-29 11.91 12.50 11.85 11.94 1.1M
2022-09-28 12.22 12.31 11.90 11.95 1.2M
2022-09-27 11.80 12.22 11.80 12.22 1.1M
2022-09-26 12.05 12.19 11.76 11.84 1.5M
2022-09-23 12.45 12.60 12.18 12.28 1.0M
2022-09-22 12.50 12.67 12.47 12.53 1.0M
2022-09-21 12.37 12.66 12.20 12.63 1.5M
2022-09-20 12.26 12.43 12.23 12.38 1.5M
2022-09-19 12.52 12.56 12.06 12.20 1.8M
2022-09-16 13.10 13.20 12.50 12.50 2.2M
2022-09-15 13.51 13.57 13.08 13.17 1.6M
2022-09-14 13.35 13.53 13.25 13.47 1.4M
2022-09-13 13.54 13.77 13.51 13.57 1.1M
2022-09-09 13.81 13.91 13.51 13.58 1.8M
2022-09-08 13.74 14.14 13.56 13.81 2.8M
2022-09-07 13.58 13.75 13.46 13.71 1.8M
2022-09-06 13.60 13.62 13.33 13.58 1.2M
2022-09-05 13.45 13.62 13.37 13.55 1.3M
2022-09-02 13.15 13.49 13.04 13.47 1.9M
2022-09-01 13.25 13.40 13.06 13.09 1.5M
2022-08-31 13.60 13.62 13.19 13.20 2.7M
2022-08-30 13.53 13.73 13.38 13.63 2.2M
2022-08-29 13.33 13.60 13.04 13.53 2.0M
2022-08-26 13.65 13.90 13.38 13.47 2.5M
2022-08-25 13.82 13.89 13.39 13.75 3.0M
2022-08-24 14.14 14.29 13.67 13.69 2.8M
2022-08-23 14.01 14.27 13.85 14.15 2.9M
2022-08-22 13.77 14.21 13.61 14.09 3.4M
2022-08-19 13.85 14.04 13.71 13.73 2.0M
2022-08-18 14.00 14.07 13.80 13.90 2.1M
2022-08-17 13.97 14.16 13.90 14.07 2.2M
2022-08-16 13.85 14.08 13.85 13.95 1.7M
2022-08-15 14.10 14.10 13.76 13.91 1.8M
2022-08-12 14.09 14.11 13.89 14.05 2.3M
2022-08-11 13.83 14.12 13.83 14.01 3.2M
2022-08-10 13.60 14.02 13.60 13.82 4.1M
2022-08-09 13.42 13.65 13.23 13.55 2.9M
2022-08-08 13.35 13.48 13.16 13.42 2.6M
2022-08-05 13.42 13.61 13.21 13.39 2.3M
2022-08-04 13.12 13.44 13.12 13.43 2.7M
2022-08-03 13.22 13.69 12.97 13.01 3.5M
2022-08-02 14.00 14.01 12.80 13.09 5.3M
2022-08-01 14.19 14.20 13.93 14.09 2.0M
2022-07-29 14.37 14.43 14.16 14.18 2.3M
2022-07-28 14.20 14.43 14.20 14.33 2.7M
2022-07-27 14.09 14.45 14.08 14.18 3.0M
2022-07-26 14.18 14.21 13.78 14.14 3.4M
2022-07-25 14.40 14.77 14.01 14.17 4.5M
2022-07-22 14.09 14.88 14.00 14.39 7.8M
2022-07-21 14.23 14.32 14.00 14.03 3.4M
2022-07-20 14.18 14.30 14.06 14.23 2.9M
2022-07-19 14.34 14.38 14.10 14.20 4.8M
2022-07-18 13.46 14.40 13.46 14.33 8.9M
2022-07-15 13.73 14.10 13.22 13.44 5.3M
2022-07-14 13.48 13.74 13.30 13.72 3.0M
2022-07-13 12.90 13.43 12.90 13.41 3.0M
2022-07-12 13.40 13.40 12.93 12.96 3.1M
2022-07-11 13.62 13.85 13.26 13.40 2.7M
2022-07-08 13.54 13.92 13.54 13.72 2.8M
2022-07-07 13.66 13.76 13.46 13.54 2.3M
2022-07-06 13.88 14.00 13.51 13.66 2.7M
2022-07-05 14.15 14.27 13.75 13.90 3.4M
2022-07-04 14.07 14.19 13.98 14.07 3.3M
2022-07-01 13.86 14.29 13.75 14.08 4.5M
2022-06-30 13.61 13.93 13.61 13.75 2.9M
2022-06-29 13.81 13.94 13.60 13.61 2.7M
2022-06-28 13.65 13.90 13.54 13.87 2.9M
2022-06-27 13.67 13.75 13.52 13.66 2.7M
2022-06-24 13.51 13.70 13.46 13.56 2.6M
2022-06-23 13.33 13.48 13.27 13.46 1.9M
2022-06-22 13.60 13.60 13.28 13.33 2.5M
2022-06-21 13.51 13.67 13.33 13.62 3.5M
2022-06-20 13.60 13.67 13.40 13.50 4.2M
2022-06-17 13.10 13.57 13.02 13.56 6.3M
2022-06-16 12.96 13.30 12.81 13.22 4.0M
2022-06-15 12.88 13.07 12.85 12.85 3.0M
2022-06-14 12.90 12.90 12.47 12.84 3.0M
2022-06-13 13.00 13.05 12.82 12.99 2.7M
2022-06-10 12.69 12.96 12.63 12.90 1.9M
2022-06-09 13.10 13.10 12.66 12.72 3.0M
2022-06-08 13.30 13.32 12.86 13.10 3.5M
2022-06-07 13.39 13.46 13.04 13.26 3.4M
2022-06-06 13.14 13.39 13.11 13.37 3.5M
2022-06-02 12.93 13.18 12.81 13.10 2.7M
2022-06-01 13.09 13.19 12.92 13.04 3.4M
2022-05-31 13.03 13.14 12.68 13.10 3.5M
2022-05-30 13.26 13.26 12.85 13.00 2.5M
2022-05-27 13.14 13.32 12.98 13.13 2.7M
2022-05-26 13.22 13.33 12.95 13.12 3.0M
2022-05-25 13.19 13.40 13.05 13.21 3.0M
2022-05-24 14.02 14.09 12.93 12.99 4.7M
2022-05-23 13.85 14.04 13.77 13.97 3.6M
2022-05-20 13.77 14.18 13.62 13.85 4.6M
2022-05-19 13.36 13.73 13.30 13.66 3.2M
2022-05-18 13.63 13.80 13.50 13.63 3.3M
2022-05-17 13.71 13.78 13.42 13.63 3.4M
2022-05-16 14.40 14.49 13.77 13.80 4.4M
2022-05-13 14.15 14.45 14.03 14.07 4.5M
2022-05-12 13.87 14.50 13.76 14.22 6.8M
2022-05-11 14.50 14.91 13.93 13.94 9.9M
2022-05-10 13.30 14.26 13.19 14.10 8.8M
2022-05-09 13.80 14.47 13.45 13.57 7.5M
2022-05-06 13.20 13.59 13.06 13.34 4.8M
2022-05-05 13.26 13.59 13.00 13.59 5.1M
2022-04-29 12.72 13.10 12.50 13.00 3.7M
2022-04-28 12.99 13.19 12.25 12.38 4.9M
2022-04-27 12.03 13.04 11.98 12.87 5.0M
2022-04-26 13.57 13.97 12.21 12.38 6.7M
2022-04-25 14.29 14.66 13.54 13.58 4.5M
2022-04-22 14.19 14.84 14.16 14.59 3.9M
2022-04-21 15.53 15.53 14.29 14.47 7.7M
2022-04-20 15.94 16.36 15.48 15.79 6.2M
2022-04-19 15.60 15.81 15.38 15.79 3.2M
2022-04-18 15.25 15.80 14.73 15.66 4.0M
2022-04-15 16.13 16.36 15.41 15.41 6.0M
2022-04-14 16.13 16.73 16.02 16.36 4.2M
2022-04-13 16.57 16.68 16.00 16.13 4.8M
2022-04-12 15.85 16.94 15.70 16.74 6.9M
2022-04-11 17.37 17.37 15.76 16.00 10.2M
2022-04-08 17.22 18.03 16.47 17.80 12.3M
2022-04-07 17.47 17.74 16.84 17.12 7.5M
2022-04-06 17.45 17.83 17.22 17.42 8.0M
2022-04-01 18.19 18.55 17.45 17.56 13.2M
2022-03-31 18.13 19.92 17.80 18.18 21.5M
2022-03-30 16.47 18.66 16.46 18.18 17.1M
2022-03-29 16.44 17.50 16.31 16.78 9.0M
2022-03-28 15.91 16.44 15.82 16.38 4.7M
2022-03-25 16.81 17.00 16.00 16.22 7.7M
2022-03-24 16.69 17.34 16.69 17.10 7.0M
2022-03-23 16.79 17.69 16.46 16.81 8.1M
2022-03-22 17.53 17.66 16.61 16.69 11.9M
2022-03-21 16.93 18.30 16.56 18.09 13.4M
2022-03-18 16.14 17.13 16.00 16.88 10.9M
2022-03-17 16.19 17.29 15.81 16.31 13.3M
2022-03-16 15.65 16.56 15.41 16.49 12.6M
2022-03-15 15.08 16.23 15.07 15.58 10.3M
2022-03-14 14.89 15.75 14.88 15.25 8.3M
2022-03-11 14.72 15.23 14.63 15.13 10.5M
2022-03-10 15.06 16.29 14.72 15.58 15.6M
2022-03-09 13.88 13.99 13.13 13.58 2.0M
2022-03-08 14.21 14.37 13.82 13.84 1.7M
2022-03-07 14.43 14.43 14.04 14.20 1.5M
2022-03-04 14.68 14.81 14.26 14.41 2.3M
2022-03-03 14.76 14.91 14.48 14.65 1.3M
2022-03-02 14.63 14.85 14.57 14.76 1.2M
2022-03-01 14.50 14.79 14.48 14.71 1.3M
2022-02-28 14.63 14.80 14.26 14.50 1.2M
2022-02-25 14.88 14.98 14.54 14.62 1.6M
2022-02-24 14.95 15.19 14.31 14.47 2.9M
2022-02-23 15.02 15.19 14.80 15.05 1.9M
2022-02-22 15.09 15.14 14.76 14.93 2.4M
2022-02-21 15.14 15.27 15.01 15.18 2.2M
2022-02-18 14.98 15.24 14.81 15.18 3.4M
2022-02-17 14.91 15.69 14.89 15.16 5.7M
2022-02-16 14.58 14.93 14.58 14.87 2.1M
2022-02-15 14.77 14.83 14.38 14.58 2.3M
2022-02-14 14.38 15.31 14.31 14.73 3.4M
2022-02-11 14.61 14.84 14.39 14.59 2.8M
2022-02-10 15.26 15.74 14.76 14.80 4.5M
2022-02-09 14.51 15.06 14.41 14.84 2.6M
2022-02-08 14.28 14.59 14.22 14.51 1.5M
2022-02-07 14.25 14.34 13.76 14.29 1.4M
2022-01-28 13.76 14.11 13.69 13.94 2.0M
2022-01-27 14.28 14.35 13.58 13.58 2.3M
2022-01-26 14.33 14.53 14.11 14.36 1.2M
2022-01-25 15.00 15.03 14.26 14.30 1.9M
2022-01-24 15.07 15.14 14.81 14.96 1.2M
2022-01-21 15.33 15.45 15.10 15.12 1.6M
2022-01-20 16.11 16.21 15.31 15.32 3.8M
2022-01-19 15.99 16.31 15.74 16.21 1.2M
2022-01-18 16.70 16.70 15.86 15.99 2.1M
2022-01-17 16.26 16.65 16.26 16.62 1.0M
2022-01-14 16.94 17.11 16.38 16.43 1.7M
2022-01-13 17.13 17.35 16.93 16.96 1.3M
2022-01-12 17.03 17.41 17.03 17.21 1.8M
2022-01-11 16.86 17.24 16.77 16.97 1.5M
2022-01-10 16.73 17.00 16.41 16.84 1.4M
2022-01-07 17.37 17.37 16.70 16.73 1.9M
2022-01-06 16.94 17.59 16.80 17.38 2.4M
2022-01-05 17.25 17.36 16.63 16.98 1.9M
2022-01-04 16.88 17.26 16.76 17.25 2.0M