Daqian Ecology

603955
🏛️ China →
34.47
Letzte Aktualisierung: 2025-09-30
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 13.34 13.44 13.16 13.24 1.0M
2021-12-30 13.08 13.23 12.98 13.20 0.9M
2021-12-29 13.05 13.11 12.86 13.07 0.7M
2021-12-28 12.98 13.08 12.75 13.00 0.7M
2021-12-27 13.10 13.12 12.81 12.92 1.0M
2021-12-24 12.89 12.90 12.60 12.73 1.0M
2021-12-23 13.09 13.09 12.82 12.83 0.8M
2021-12-22 13.15 13.15 12.92 12.94 0.8M
2021-12-21 12.90 13.16 12.87 13.14 1.0M
2021-12-20 12.98 13.01 12.86 12.91 0.5M
2021-12-17 13.00 13.06 12.86 12.97 0.9M
2021-12-16 12.68 13.08 12.68 13.00 1.3M
2021-12-15 12.64 12.72 12.56 12.70 0.8M
2021-12-14 12.58 12.65 12.46 12.63 0.5M
2021-12-13 12.59 12.65 12.50 12.54 0.4M
2021-12-10 12.61 12.65 12.51 12.59 0.3M
2021-12-09 12.49 12.63 12.45 12.58 0.4M
2021-12-08 12.55 12.55 12.43 12.48 0.5M
2021-12-07 12.52 12.59 12.38 12.51 0.4M
2021-12-06 12.68 12.74 12.51 12.51 0.6M
2021-12-03 12.60 12.73 12.57 12.68 0.4M
2021-12-02 12.73 12.73 12.60 12.64 0.4M
2021-12-01 12.51 12.75 12.49 12.72 0.7M
2021-11-30 12.40 12.64 12.40 12.51 0.7M
2021-11-29 12.50 12.55 12.35 12.39 0.5M
2021-11-26 12.50 12.69 12.45 12.60 0.7M
2021-11-25 12.48 12.60 12.46 12.55 0.6M
2021-11-24 12.46 12.56 12.41 12.50 0.5M
2021-11-23 12.46 12.57 12.38 12.48 0.5M
2021-11-22 12.55 12.55 12.40 12.50 0.5M
2021-11-19 12.39 12.62 12.31 12.59 0.7M
2021-11-18 12.39 12.50 12.30 12.45 0.7M
2021-11-17 12.59 12.59 12.27 12.41 0.6M
2021-11-16 12.44 12.56 12.27 12.32 0.5M
2021-11-15 12.24 12.48 12.24 12.42 0.6M
2021-11-12 12.24 12.29 12.13 12.24 0.4M
2021-11-11 12.17 12.36 12.16 12.22 0.5M
2021-11-10 12.12 12.18 12.00 12.16 0.4M
2021-11-09 12.17 12.18 12.02 12.13 0.3M
2021-11-08 11.96 12.18 11.96 12.11 0.4M
2021-11-05 11.96 12.00 11.82 11.96 0.3M
2021-11-04 11.89 11.97 11.87 11.95 0.2M
2021-11-03 11.78 11.97 11.75 11.90 0.3M
2021-11-02 12.03 12.11 11.65 11.75 0.6M
2021-11-01 11.86 12.12 11.79 12.03 0.4M
2021-10-29 11.72 11.99 11.70 11.94 0.5M
2021-10-28 11.80 11.80 11.65 11.75 0.8M
2021-10-27 12.17 12.20 11.90 11.98 0.6M
2021-10-26 12.36 12.36 12.11 12.17 0.4M
2021-10-25 12.36 12.46 12.27 12.31 0.3M
2021-10-22 12.49 12.55 12.33 12.34 0.6M
2021-10-21 12.68 12.74 12.47 12.52 0.4M
2021-10-20 12.69 12.76 12.62 12.67 0.3M
2021-10-19 12.75 12.75 12.55 12.69 0.3M
2021-10-18 12.61 12.70 12.40 12.70 0.3M
2021-10-15 12.73 12.82 12.57 12.69 0.6M
2021-10-14 12.72 12.83 12.61 12.77 0.4M
2021-10-13 12.69 12.78 12.54 12.72 0.4M
2021-10-12 12.78 12.90 12.50 12.70 0.8M
2021-10-11 12.82 12.85 12.73 12.78 0.4M
2021-10-08 12.69 12.82 12.63 12.80 0.7M
2021-09-30 12.51 12.67 12.47 12.57 0.4M
2021-09-29 12.55 12.73 12.48 12.51 0.6M
2021-09-28 12.57 12.75 12.48 12.65 0.7M
2021-09-27 13.05 13.12 12.43 12.58 1.2M
2021-09-24 13.30 13.30 12.95 12.97 1.0M
2021-09-23 12.98 13.39 12.95 13.30 1.7M
2021-09-22 12.83 13.01 12.83 12.98 0.5M
2021-09-17 13.10 13.17 12.74 13.03 1.0M
2021-09-16 13.16 13.36 13.02 13.10 1.3M
2021-09-15 12.91 13.18 12.81 13.16 0.9M
2021-09-14 13.20 13.23 12.84 12.93 1.0M
2021-09-13 12.99 13.28 12.96 13.22 1.1M
2021-09-10 13.22 13.23 12.90 12.97 1.3M
2021-09-09 13.17 13.20 13.06 13.20 0.8M
2021-09-08 12.99 13.15 12.99 13.12 1.0M
2021-09-07 12.97 13.09 12.95 13.00 0.9M
2021-09-06 12.93 13.00 12.85 12.96 0.7M
2021-09-03 12.86 12.95 12.77 12.88 0.8M
2021-09-02 12.81 12.90 12.76 12.88 0.8M
2021-09-01 12.72 12.86 12.68 12.80 0.7M
2021-08-31 12.64 12.86 12.63 12.72 0.8M
2021-08-30 12.80 12.80 12.62 12.63 0.6M
2021-08-27 12.90 12.90 12.61 12.70 1.1M
2021-08-26 13.00 13.10 12.81 12.91 2.0M
2021-08-25 13.35 13.40 13.23 13.38 0.9M
2021-08-24 13.14 13.41 13.09 13.35 1.0M
2021-08-23 13.00 13.22 12.92 13.15 0.8M
2021-08-20 12.98 13.13 12.83 13.00 0.8M
2021-08-19 13.01 13.13 12.95 13.01 0.4M
2021-08-18 12.91 13.05 12.82 13.01 0.5M
2021-08-17 13.03 13.15 12.86 12.91 0.9M
2021-08-16 12.99 13.09 12.96 13.03 0.6M
2021-08-13 12.95 13.03 12.87 12.96 0.4M
2021-08-12 12.95 13.08 12.91 12.99 0.8M
2021-08-11 12.97 13.07 12.86 12.90 0.7M
2021-08-10 12.85 13.05 12.81 12.99 0.6M
2021-08-09 12.60 12.93 12.60 12.89 0.6M
2021-08-06 12.73 12.73 12.53 12.63 0.6M
2021-08-05 12.83 12.89 12.70 12.77 0.5M
2021-08-04 12.77 12.91 12.71 12.84 0.4M
2021-08-03 12.77 12.91 12.74 12.80 0.5M
2021-08-02 12.70 12.84 12.56 12.82 0.4M
2021-07-30 12.49 12.72 12.39 12.69 0.5M
2021-07-29 12.58 12.61 12.43 12.52 0.3M
2021-07-28 12.75 12.83 12.30 12.36 0.8M
2021-07-27 12.81 13.02 12.73 12.74 0.5M
2021-07-26 13.12 13.12 12.80 12.96 0.8M
2021-07-23 13.39 13.46 13.08 13.12 1.0M
2021-07-22 13.44 13.55 13.30 13.49 0.6M
2021-07-21 13.52 13.66 13.44 13.53 0.7M
2021-07-20 13.40 13.48 13.25 13.46 0.5M
2021-07-19 13.43 13.46 13.24 13.39 0.6M
2021-07-16 13.57 13.69 13.46 13.49 0.6M
2021-07-15 13.77 13.82 13.48 13.60 0.7M
2021-07-14 13.95 13.95 13.71 13.73 0.9M
2021-07-13 13.58 13.89 13.53 13.88 1.5M
2021-07-12 13.43 13.67 13.40 13.60 1.2M
2021-07-09 13.15 13.41 13.11 13.36 1.0M
2021-07-08 13.25 13.36 13.10 13.14 0.9M
2021-07-07 13.39 13.45 13.21 13.30 0.8M
2021-07-06 13.26 13.44 13.21 13.39 0.6M
2021-07-05 13.13 13.34 13.00 13.30 0.7M
2021-07-02 13.09 13.24 13.09 13.14 0.9M
2021-07-01 13.57 13.57 13.11 13.14 1.3M
2021-06-30 13.47 13.57 13.38 13.55 1.1M
2021-06-29 13.78 13.90 13.40 13.41 1.5M
2021-06-28 14.00 14.17 13.76 13.76 1.6M
2021-06-25 13.85 13.96 13.72 13.87 1.5M
2021-06-24 13.61 13.96 13.58 13.89 2.6M
2021-06-23 13.62 13.75 13.56 13.69 1.6M
2021-06-22 13.65 13.72 13.61 13.65 1.2M
2021-06-21 13.62 13.71 13.50 13.65 1.2M
2021-06-18 13.53 13.70 13.36 13.66 1.7M
2021-06-17 13.60 13.66 13.50 13.58 1.1M
2021-06-16 13.63 13.69 13.44 13.60 1.3M
2021-06-15 13.69 13.79 13.54 13.63 1.3M
2021-06-11 13.70 13.77 13.58 13.70 1.3M
2021-06-10 13.60 13.75 13.57 13.71 1.3M
2021-06-09 13.78 13.84 13.61 13.64 1.8M
2021-06-08 13.51 13.78 13.51 13.75 2.0M
2021-06-07 13.23 13.59 13.16 13.58 2.1M
2021-06-04 13.20 13.31 13.15 13.21 0.7M
2021-06-03 13.22 13.33 13.17 13.25 0.9M
2021-06-02 13.26 13.30 13.11 13.15 0.8M
2021-06-01 13.36 13.37 13.22 13.28 0.7M
2021-05-31 13.13 13.35 13.13 13.27 0.8M
2021-05-28 13.27 13.43 13.12 13.16 1.2M
2021-05-27 13.14 13.34 13.07 13.29 1.4M
2021-05-26 13.10 13.15 12.96 13.14 1.1M
2021-05-25 13.05 13.05 12.91 13.04 1.0M
2021-05-24 12.84 13.15 12.78 13.06 1.3M
2021-05-21 12.75 13.06 12.75 12.84 1.1M
2021-05-20 12.80 12.85 12.68 12.79 0.9M
2021-05-19 12.74 12.89 12.70 12.82 1.0M
2021-05-18 12.99 12.99 12.66 12.77 2.3M
2021-05-17 13.43 13.49 13.00 13.06 1.8M
2021-05-14 13.28 13.57 13.28 13.49 2.0M
2021-05-13 13.18 13.38 13.15 13.25 1.5M
2021-05-12 13.24 13.28 13.10 13.27 1.8M
2021-05-11 13.21 13.30 13.08 13.25 1.6M
2021-05-10 13.19 13.31 13.00 13.26 1.6M
2021-05-07 13.78 13.78 13.14 13.20 4.1M
2021-05-06 13.96 14.12 13.59 13.71 6.5M
2021-04-30 14.81 14.81 13.86 14.07 4.6M
2021-04-29 15.04 15.04 14.57 14.63 5.3M
2021-04-28 13.66 15.08 13.56 15.08 7.0M
2021-04-27 13.94 13.94 13.40 13.71 3.5M
2021-04-26 14.20 14.39 13.95 14.05 4.5M
2021-04-23 15.03 15.24 14.21 14.69 5.8M
2021-04-22 14.84 14.97 14.60 14.85 5.2M
2021-04-21 15.59 15.60 14.62 14.86 10.7M
2021-04-20 16.06 16.94 15.56 16.15 16.6M
2021-04-19 13.90 15.40 13.85 15.40 11.7M
2021-04-16 13.71 14.15 13.63 14.00 2.0M
2021-04-15 13.90 13.98 13.65 13.70 2.2M
2021-04-14 14.16 14.24 13.90 13.90 2.0M
2021-04-13 14.09 14.54 13.78 14.25 4.1M
2021-04-12 13.55 14.26 13.32 14.25 3.5M
2021-04-09 13.35 13.53 13.35 13.51 0.7M
2021-04-08 13.45 13.50 13.28 13.41 0.7M
2021-04-07 13.40 13.53 13.36 13.53 0.6M
2021-04-06 13.23 13.49 13.23 13.47 0.6M
2021-04-02 13.51 13.51 13.23 13.31 0.7M
2021-04-01 13.69 13.78 13.32 13.42 0.7M
2021-03-31 13.40 13.72 13.36 13.66 0.9M
2021-03-30 13.90 13.90 13.37 13.40 1.5M
2021-03-29 14.16 14.29 13.82 13.94 1.4M
2021-03-26 13.91 14.41 13.83 14.17 2.0M
2021-03-25 14.10 14.19 13.64 14.01 1.9M
2021-03-24 13.92 14.29 13.72 14.15 1.9M
2021-03-23 14.10 14.36 13.79 13.95 2.2M
2021-03-22 13.86 14.41 13.80 14.41 1.9M
2021-03-19 13.78 14.06 13.69 13.83 0.7M
2021-03-18 13.84 13.94 13.67 13.84 1.0M
2021-03-17 14.13 14.18 13.83 13.87 1.1M
2021-03-16 14.04 14.25 13.73 14.12 1.6M
2021-03-15 13.50 14.04 13.50 13.99 1.9M
2021-03-12 13.22 13.74 13.08 13.55 1.2M
2021-03-11 12.93 13.27 12.93 13.22 0.4M
2021-03-10 13.08 13.24 12.89 12.97 0.7M
2021-03-09 13.55 13.60 13.06 13.12 0.7M
2021-03-08 13.59 13.83 13.50 13.57 0.8M
2021-03-05 13.39 13.56 13.33 13.54 0.6M
2021-03-04 13.45 13.68 13.32 13.42 0.7M
2021-03-03 13.26 13.76 13.22 13.52 0.9M
2021-03-02 13.25 13.39 13.20 13.25 0.6M
2021-03-01 13.07 13.32 13.07 13.25 0.8M
2021-02-26 12.77 13.06 12.74 13.03 0.5M
2021-02-25 13.00 13.12 12.85 12.86 0.5M
2021-02-24 12.91 13.05 12.85 12.99 0.4M
2021-02-23 13.00 13.09 12.78 12.87 0.5M
2021-02-22 12.83 13.26 12.76 13.00 1.0M
2021-02-19 12.41 12.77 12.38 12.75 0.6M
2021-02-18 12.15 12.45 12.15 12.40 0.6M
2021-02-10 12.04 12.30 11.93 12.18 0.5M
2021-02-09 11.72 12.03 11.61 11.97 0.4M
2021-02-08 11.70 11.87 11.70 11.71 0.4M
2021-02-05 11.85 11.99 11.67 11.71 0.6M
2021-02-04 12.31 12.34 11.49 11.85 1.2M
2021-02-03 12.55 12.69 12.36 12.36 0.6M
2021-02-02 12.59 12.70 12.48 12.63 0.6M
2021-02-01 12.41 12.61 12.41 12.55 0.4M
2021-01-29 12.95 13.05 12.41 12.56 0.8M
2021-01-28 12.87 13.22 12.80 12.94 0.5M
2021-01-27 12.86 12.98 12.73 12.94 0.4M
2021-01-26 12.79 12.95 12.66 12.87 0.4M
2021-01-25 13.17 13.17 12.77 12.79 0.5M
2021-01-22 13.36 13.36 13.03 13.10 0.9M
2021-01-21 13.27 13.45 13.21 13.37 0.7M
2021-01-20 13.33 13.40 13.23 13.34 0.5M
2021-01-19 13.25 13.45 13.15 13.37 0.9M
2021-01-18 13.22 13.33 13.19 13.24 0.8M
2021-01-15 13.07 13.21 12.98 13.19 0.8M
2021-01-14 12.81 13.13 12.72 13.00 0.9M
2021-01-13 13.09 13.09 12.66 12.81 0.6M
2021-01-12 13.02 13.09 12.80 13.00 0.6M
2021-01-11 13.21 13.21 12.68 12.82 1.2M
2021-01-08 13.35 13.43 13.00 13.25 1.4M
2021-01-07 14.10 14.10 13.45 13.50 1.0M
2021-01-06 14.30 14.32 14.00 14.07 0.6M
2021-01-05 14.38 14.46 14.30 14.33 0.6M
2021-01-04 14.42 14.48 14.26 14.41 0.8M