Anhui Tongyuan Environment Energy Saving Co Ltd (688679)

688679
🏛️ China →
21.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.75 19.88 19.32 19.76 547.1K
09:35 19.71 19.91 19.57 19.66 222.0K
09:40 19.65 19.65 19.31 19.38 358.0K
09:45 19.35 19.65 19.33 19.65 128.9K
09:50 19.65 19.72 19.57 19.65 144.4K
09:55 19.59 19.62 19.50 19.54 72.7K
10:00 19.54 19.58 19.40 19.45 132.7K
10:05 19.41 19.44 19.37 19.39 50.7K
10:10 19.39 19.65 19.39 19.59 121.4K
10:15 19.65 19.81 19.57 19.81 75.1K
10:20 19.81 20.03 19.63 19.82 215.8K
10:25 19.71 19.81 19.71 19.76 76.5K
10:30 19.71 19.95 19.69 19.95 109.7K
10:35 19.87 19.90 19.80 19.83 66.5K
10:40 19.83 19.92 19.76 19.89 112.4K
10:45 19.96 20.00 19.89 19.91 162.5K
10:50 19.86 19.94 19.86 19.89 64.0K
10:55 19.89 19.97 19.73 19.93 88.9K
11:00 19.97 20.13 19.90 19.90 107.2K
11:05 19.89 19.98 19.81 19.85 55.9K
11:10 19.85 19.93 19.84 19.84 31.0K
11:15 19.84 19.94 19.82 19.94 32.5K
11:20 19.95 19.97 19.86 19.97 25.7K
11:25 19.94 19.96 19.91 19.91 25.5K
13:00 19.93 20.00 19.80 19.80 131.6K
13:05 19.80 19.98 19.76 19.89 66.3K
13:10 19.87 19.91 19.84 19.86 24.4K
13:15 19.85 19.93 19.84 19.89 62.0K
13:20 19.84 19.95 19.84 19.95 39.6K
13:25 19.93 20.03 19.90 19.93 75.2K
13:30 19.96 20.00 19.92 19.95 64.2K
13:35 19.94 19.99 19.84 19.84 85.3K
13:40 19.84 19.86 19.80 19.81 16.5K
13:45 19.81 19.85 19.78 19.81 58.0K
13:50 19.80 19.80 19.76 19.78 27.1K
13:55 19.79 19.85 19.79 19.84 37.0K
14:00 19.84 19.84 19.70 19.74 85.8K
14:05 19.74 19.74 19.70 19.72 33.2K
14:10 19.71 19.72 19.66 19.71 59.7K
14:15 19.66 19.81 19.63 19.81 136.5K
14:20 19.81 19.86 19.78 19.86 99.0K
14:25 19.85 20.08 19.85 20.04 163.5K
14:30 20.05 20.08 20.03 20.08 140.2K
14:35 20.03 20.15 20.03 20.07 143.4K
14:40 20.08 20.12 20.07 20.09 142.2K
14:45 20.10 20.11 20.05 20.08 208.2K
14:50 20.08 20.09 20.05 20.08 161.6K
14:55 20.07 20.08 20.03 20.08 108.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.00 22.00 20.80 21.40 5.9M
2025-09-25 20.81 21.98 19.75 21.75 7.4M
2025-09-24 20.40 21.42 19.80 21.00 4.7M
2025-09-23 19.91 20.15 19.31 20.15 5.2M
2025-09-22 17.38 20.19 17.19 19.95 9.9M
2025-09-19 17.89 17.89 16.80 17.17 2.2M
2025-09-18 17.49 18.26 17.06 17.50 4.0M
2025-09-17 16.79 17.83 16.46 17.49 3.5M
2025-09-16 16.18 16.97 15.83 16.90 3.5M
2025-09-15 16.28 17.08 16.02 16.10 2.2M
2025-09-12 16.40 16.41 16.00 16.01 1.9M
2025-09-11 16.49 16.83 16.06 16.31 2.8M
2025-09-10 16.82 16.90 16.31 16.48 1.9M
2025-09-09 17.16 17.16 16.50 16.69 2.4M
2025-09-08 16.08 17.49 16.06 17.17 4.8M
2025-09-05 16.42 16.42 15.56 15.98 2.7M
2025-09-04 16.21 16.46 15.93 16.15 2.3M
2025-09-03 16.33 16.51 15.91 16.13 2.6M
2025-09-02 16.47 16.48 15.85 16.33 3.1M
2025-09-01 16.96 17.26 16.12 16.27 4.4M
2025-08-29 17.27 17.27 16.80 17.07 2.0M
2025-08-28 16.92 17.32 16.44 17.24 3.8M
2025-08-27 17.88 17.92 16.81 16.92 5.0M
2025-08-26 18.38 18.48 17.68 17.85 4.0M
2025-08-25 18.54 19.22 18.29 18.50 4.8M
2025-08-22 19.05 19.33 18.14 18.54 4.6M
2025-08-21 19.99 19.99 19.03 19.21 4.2M
2025-08-20 20.53 20.53 19.31 19.81 7.1M
2025-08-19 17.89 20.79 17.46 20.79 8.3M
2025-08-18 17.84 18.08 16.80 17.64 7.9M
2025-08-15 17.60 18.08 17.30 17.84 3.7M
2025-08-14 18.43 18.53 17.23 17.30 5.6M
2025-08-13 19.35 19.89 18.06 18.32 7.0M
2025-08-12 18.10 19.95 17.91 19.60 7.7M
2025-08-11 16.30 18.32 16.25 18.10 7.5M
2025-08-08 16.59 16.68 16.19 16.36 3.2M
2025-08-07 15.90 17.19 15.70 16.63 6.0M
2025-08-06 15.80 16.16 15.58 15.90 4.2M
2025-08-05 15.23 15.85 15.01 15.65 3.3M
2025-08-04 15.08 15.36 14.98 15.23 1.9M
2025-08-01 14.93 15.23 14.73 15.08 2.5M
2025-07-31 15.31 15.39 14.60 14.67 2.9M
2025-07-30 15.48 15.80 15.02 15.32 2.3M
2025-07-29 15.90 16.02 15.15 15.43 2.5M
2025-07-28 16.00 16.15 15.85 15.94 1.8M
2025-07-25 15.88 16.00 15.61 15.95 1.5M
2025-07-24 15.74 16.00 15.51 15.80 1.5M
2025-07-23 15.97 15.97 15.54 15.67 1.3M
2025-07-22 15.57 15.92 15.47 15.83 1.9M
2025-07-21 15.32 15.86 15.10 15.69 2.7M
2025-07-18 14.87 15.16 14.75 15.06 1.6M
2025-07-17 14.80 14.95 14.71 14.82 0.9M
2025-07-16 14.78 15.01 14.61 14.75 1.7M
2025-07-15 15.30 15.30 14.69 14.78 2.1M
2025-07-14 15.18 15.50 15.00 15.27 3.3M
2025-07-11 15.30 15.86 15.20 15.21 3.7M
2025-07-10 15.88 16.37 15.20 15.25 3.2M
2025-07-09 16.41 16.41 15.82 16.03 2.7M
2025-07-08 16.44 16.54 16.01 16.49 2.1M
2025-07-07 15.36 16.76 15.30 16.45 4.6M
2025-07-04 15.71 15.72 15.30 15.50 1.3M
2025-07-03 15.36 16.11 15.02 15.71 3.2M
2025-07-02 15.44 15.44 14.96 15.26 1.8M
2025-07-01 15.03 15.53 14.90 15.30 2.6M
2025-06-30 14.85 15.22 14.77 14.97 1.8M
2025-06-27 15.02 15.08 14.60 14.70 1.3M
2025-06-26 14.81 14.99 14.60 14.76 1.5M
2025-06-25 15.42 15.58 14.54 14.74 4.3M
2025-06-24 14.65 15.58 14.45 15.37 3.9M
2025-06-23 13.65 14.65 13.31 14.63 4.2M
2025-06-20 13.48 13.86 13.26 13.66 2.7M
2025-06-19 14.00 14.00 13.41 13.41 1.9M
2025-06-18 14.09 14.19 13.65 13.93 3.1M
2025-06-17 14.75 15.05 13.94 14.05 5.8M
2025-06-16 15.07 15.10 14.23 14.79 7.0M
2025-06-13 15.64 15.73 15.00 15.05 3.4M
2025-06-12 16.08 16.25 15.38 15.59 5.2M
2025-06-11 16.80 16.89 16.00 16.08 2.7M
2025-06-10 17.24 17.24 16.22 16.57 4.5M
2025-06-09 16.80 17.77 16.40 17.18 3.6M
2025-06-06 16.63 16.90 16.35 16.85 2.0M
2025-06-05 16.76 16.95 15.86 16.63 2.4M
2025-06-04 15.92 16.93 15.70 16.75 3.9M
2025-06-03 16.60 16.93 15.25 16.03 6.9M
2025-05-30 17.47 17.57 16.47 16.60 3.3M
2025-05-29 17.34 17.51 16.70 17.22 3.0M
2025-05-28 17.00 17.33 16.60 17.23 3.4M
2025-05-27 16.11 17.86 15.80 17.15 5.1M
2025-05-26 15.90 16.17 15.30 16.11 3.6M
2025-05-23 16.38 16.77 15.60 15.97 6.4M
2025-05-22 14.82 16.21 14.51 15.99 6.4M
2025-05-21 14.84 15.00 14.20 14.82 3.8M
2025-05-20 14.88 14.90 14.31 14.83 3.3M
2025-05-19 13.59 15.13 13.58 14.67 7.1M
2025-05-16 12.85 13.74 12.54 13.59 3.9M
2025-05-15 12.53 13.08 12.39 12.85 2.8M
2025-05-14 12.49 12.75 12.32 12.53 2.0M
2025-05-13 12.80 12.80 12.19 12.49 2.2M
2025-05-12 12.69 13.04 12.35 12.50 2.5M
2025-05-09 12.45 13.05 12.43 12.72 3.8M
2025-05-08 12.59 12.77 12.35 12.43 3.9M
2025-05-07 11.70 12.71 11.67 12.56 5.0M
2025-05-06 10.88 11.78 10.71 11.66 3.6M
2025-04-30 10.80 10.97 10.59 10.87 2.1M
2025-04-29 10.75 11.10 10.53 10.93 1.4M
2025-04-28 10.98 10.99 10.48 10.66 1.1M
2025-04-25 10.87 11.14 10.74 10.97 1.1M
2025-04-24 11.48 11.48 10.73 10.87 1.2M
2025-04-23 11.15 11.28 10.90 11.05 1.5M
2025-04-22 11.09 11.30 10.69 10.94 1.8M
2025-04-21 10.89 11.28 10.49 11.00 1.8M
2025-04-18 10.60 10.86 10.40 10.56 1.3M
2025-04-17 10.84 10.99 10.54 10.81 1.2M
2025-04-16 10.45 10.97 10.20 10.85 1.7M
2025-04-15 10.21 10.64 10.06 10.52 1.9M
2025-04-14 10.14 10.45 10.06 10.19 1.1M
2025-04-11 9.92 10.20 9.79 10.12 1.1M
2025-04-10 10.00 10.30 9.68 9.88 2.2M
2025-04-09 9.00 9.77 8.30 9.62 2.2M
2025-04-08 8.44 9.40 8.36 9.14 3.1M
2025-04-07 9.87 9.97 8.44 8.44 2.2M
2025-04-03 10.60 10.78 10.36 10.55 1.0M
2025-04-02 10.80 10.84 10.50 10.60 1.6M
2025-04-01 10.75 11.03 10.61 10.80 1.7M
2025-03-31 10.90 10.90 10.21 10.55 1.7M
2025-03-28 11.05 11.17 10.60 10.61 1.6M
2025-03-27 11.21 11.37 10.80 11.01 1.2M
2025-03-26 11.39 11.56 11.00 11.15 1.6M
2025-03-25 11.07 11.16 10.82 10.98 1.2M
2025-03-24 11.58 11.75 10.96 11.18 1.5M
2025-03-21 12.12 12.12 11.61 11.68 1.6M
2025-03-20 12.34 12.34 11.69 12.02 1.6M
2025-03-19 12.66 12.74 12.00 12.15 1.8M
2025-03-18 12.07 12.80 12.00 12.75 2.1M
2025-03-17 12.12 12.39 11.98 12.07 1.6M
2025-03-14 12.15 12.30 11.80 12.18 1.7M
2025-03-13 12.55 12.63 11.91 12.15 2.4M
2025-03-12 11.85 13.15 11.85 12.69 4.4M
2025-03-11 11.22 11.95 11.13 11.87 2.0M
2025-03-10 10.93 11.97 10.77 11.41 2.8M
2025-03-07 11.22 11.22 10.80 10.93 1.1M
2025-03-06 10.92 11.21 10.81 11.12 1.8M
2025-03-05 11.00 11.05 10.70 10.91 0.9M
2025-03-04 10.69 11.07 10.55 11.01 1.3M
2025-03-03 10.56 10.84 10.40 10.65 1.4M
2025-02-28 10.89 11.02 10.45 10.56 2.0M
2025-02-27 10.89 11.03 10.68 10.90 1.2M
2025-02-26 10.78 11.00 10.76 11.00 1.2M
2025-02-25 10.91 11.13 10.75 10.80 1.1M
2025-02-24 10.60 11.04 10.60 10.92 1.8M
2025-02-21 10.94 10.94 10.58 10.77 1.9M
2025-02-20 10.67 11.05 10.51 10.94 1.5M
2025-02-19 10.54 10.70 10.29 10.65 1.2M
2025-02-18 10.72 10.89 10.31 10.40 1.0M
2025-02-17 10.50 10.85 10.38 10.72 1.3M
2025-02-14 10.50 10.53 10.27 10.40 0.9M
2025-02-13 10.68 10.91 10.33 10.41 1.3M
2025-02-12 10.37 10.73 10.22 10.68 1.5M
2025-02-11 10.36 10.39 10.12 10.32 1.5M
2025-02-10 10.25 10.60 10.19 10.38 1.8M
2025-02-07 10.67 10.78 10.07 10.23 1.4M
2025-02-06 10.26 10.33 10.01 10.21 1.4M
2025-02-05 9.80 10.37 9.80 10.20 1.5M
2025-01-27 9.81 10.27 9.78 9.80 0.8M
2025-01-24 9.60 9.96 9.55 9.81 0.9M
2025-01-23 9.77 9.97 9.52 9.69 0.8M
2025-01-22 9.78 9.90 9.52 9.63 0.9M
2025-01-21 9.98 10.09 9.66 9.75 1.1M
2025-01-20 9.52 10.00 9.35 9.88 1.3M
2025-01-17 9.45 9.49 9.22 9.38 0.7M
2025-01-16 9.38 9.72 9.38 9.48 0.7M
2025-01-15 9.34 9.78 9.30 9.37 1.4M
2025-01-14 8.98 9.35 8.70 9.30 1.4M
2025-01-13 8.77 8.99 8.52 8.89 1.1M
2025-01-10 9.10 9.20 8.70 8.77 1.2M
2025-01-09 9.07 9.34 8.87 9.10 1.2M
2025-01-08 9.41 9.73 8.86 9.07 2.2M
2025-01-07 9.70 9.84 9.50 9.81 1.1M
2025-01-06 9.78 9.86 9.40 9.58 0.8M
2025-01-03 10.57 10.74 9.88 9.98 0.9M
2025-01-02 10.08 10.83 10.08 10.57 1.2M