Zhejiang DunAn Artificial Environment Co Ltd (002011)

002011
🏛️ China →
14.23
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
2022-12-30 13.25 13.50 13.10 13.13 11.0M
2022-12-29 13.20 13.32 13.04 13.08 7.3M
2022-12-28 13.22 13.42 13.04 13.25 16.0M
2022-12-27 12.47 13.27 12.42 13.21 20.8M
2022-12-26 11.89 12.67 11.86 12.46 13.7M
2022-12-23 12.03 12.10 11.75 11.89 9.4M
2022-12-22 12.50 12.59 12.07 12.12 8.8M
2022-12-21 12.85 12.89 12.30 12.40 11.6M
2022-12-20 12.79 12.99 12.41 12.85 9.5M
2022-12-19 12.76 13.24 12.70 12.90 9.5M
2022-12-16 13.63 13.75 12.93 12.98 21.2M
2022-12-15 13.24 14.14 13.16 13.68 29.2M
2022-12-14 12.99 13.35 12.85 13.24 16.4M
2022-12-13 13.29 13.45 12.88 12.93 13.5M
2022-12-12 13.23 13.40 12.96 13.21 14.5M
2022-12-09 12.93 13.30 12.73 13.27 19.9M
2022-12-08 13.19 13.35 12.98 13.00 15.3M
2022-12-07 13.24 13.48 13.10 13.30 18.1M
2022-12-06 13.20 13.47 12.95 13.26 15.8M
2022-12-05 13.53 13.66 13.19 13.27 15.2M
2022-12-02 13.78 13.80 13.33 13.44 17.7M
2022-12-01 13.40 14.04 13.40 13.88 28.9M
2022-11-30 12.96 13.66 12.83 13.31 30.7M
2022-11-29 12.88 13.13 12.80 12.96 14.4M
2022-11-28 12.70 12.90 12.50 12.90 10.1M
2022-11-25 13.22 13.29 12.83 12.89 12.3M
2022-11-24 13.39 13.72 13.25 13.29 16.7M
2022-11-23 13.19 13.45 12.94 13.34 12.9M
2022-11-22 13.56 13.64 13.08 13.10 11.4M
2022-11-21 13.25 13.86 12.94 13.65 17.3M
2022-11-18 13.55 13.68 13.17 13.24 15.4M
2022-11-17 13.93 13.93 13.38 13.63 16.0M
2022-11-16 14.35 14.47 13.88 14.04 11.9M
2022-11-15 14.09 14.37 13.80 14.28 14.6M
2022-11-14 14.33 14.75 14.00 14.09 14.7M
2022-11-11 14.95 15.02 14.15 14.38 17.2M
2022-11-10 14.71 14.89 14.41 14.44 14.4M
2022-11-09 14.57 15.13 14.40 14.94 19.0M
2022-11-08 14.81 15.40 14.45 14.60 31.9M
2022-11-07 14.45 15.10 14.28 14.75 30.5M
2022-11-04 13.53 14.65 13.45 14.30 37.1M
2022-11-03 13.74 13.95 13.41 13.53 33.1M
2022-11-02 12.40 13.73 12.37 13.73 38.3M
2022-11-01 12.22 12.68 12.22 12.48 22.1M
2022-10-31 12.32 12.64 12.01 12.22 22.6M
2022-10-28 12.81 13.13 12.40 12.51 17.5M
2022-10-27 13.48 13.97 12.85 12.88 24.4M
2022-10-26 13.27 13.41 13.04 13.30 19.9M
2022-10-25 12.77 13.35 12.56 13.32 27.9M
2022-10-24 13.03 13.23 12.69 12.77 19.2M
2022-10-21 13.36 13.45 12.99 13.01 15.6M
2022-10-20 13.90 13.90 13.06 13.35 26.0M
2022-10-19 14.20 14.73 13.92 14.04 22.5M
2022-10-18 13.85 14.64 13.75 14.43 32.9M
2022-10-17 14.84 15.19 13.77 13.87 51.6M
2022-10-14 14.72 15.55 14.30 15.30 25.5M
2022-10-13 14.87 15.15 14.54 14.54 17.0M
2022-10-12 14.39 15.16 13.69 15.08 24.5M
2022-10-11 14.30 14.70 14.12 14.38 14.2M
2022-10-10 14.50 14.84 14.01 14.19 15.7M
2022-09-30 14.88 15.58 14.46 14.50 21.4M
2022-09-29 15.18 15.30 14.36 14.98 23.9M
2022-09-28 15.11 15.68 14.75 15.15 28.0M
2022-09-27 15.56 15.75 14.90 15.30 40.4M
2022-09-26 14.30 15.84 14.00 15.84 32.6M
2022-09-23 15.00 15.19 14.20 14.40 14.4M
2022-09-22 14.94 15.36 14.60 14.88 13.9M
2022-09-21 14.90 15.58 14.68 14.98 19.5M
2022-09-20 14.57 15.29 14.49 14.87 15.4M
2022-09-19 14.56 14.85 14.00 14.40 20.2M
2022-09-16 15.16 15.38 14.55 14.58 20.3M
2022-09-15 16.49 16.63 14.86 15.26 23.8M
2022-09-14 16.50 16.97 16.22 16.34 11.4M
2022-09-13 16.75 16.91 16.25 16.86 11.9M
2022-09-09 17.18 17.26 16.60 16.72 12.3M
2022-09-08 17.40 17.82 17.06 17.10 13.2M
2022-09-07 17.08 17.97 16.90 17.63 21.9M
2022-09-06 16.44 17.50 15.97 17.23 24.1M
2022-09-05 16.57 17.18 16.26 16.44 16.6M
2022-09-02 15.40 16.86 15.40 16.45 24.1M
2022-09-01 15.64 15.83 15.30 15.74 18.4M
2022-08-31 16.56 16.65 15.20 15.57 37.1M
2022-08-30 17.50 17.50 16.43 16.50 20.6M
2022-08-29 16.79 17.70 16.53 17.20 15.6M
2022-08-26 17.90 18.23 17.06 17.19 23.7M
2022-08-25 17.35 18.31 16.52 17.91 39.9M
2022-08-24 19.15 19.35 17.18 17.29 39.0M
2022-08-23 18.91 19.53 18.66 18.94 19.6M
2022-08-22 18.96 19.06 18.00 18.92 24.9M
2022-08-19 20.08 20.44 19.00 19.11 33.0M
2022-08-18 18.92 20.48 18.90 20.18 34.2M
2022-08-17 19.67 19.91 18.78 18.89 28.0M
2022-08-16 19.02 20.48 18.96 19.61 34.0M
2022-08-15 18.03 19.52 17.90 19.50 35.8M
2022-08-12 19.21 19.90 18.16 18.17 43.2M
2022-08-11 20.91 21.56 19.05 19.20 48.9M
2022-08-10 18.01 20.39 18.01 20.39 46.9M
2022-08-09 17.80 18.85 17.68 18.54 32.6M
2022-08-08 16.69 18.13 16.60 17.93 32.4M
2022-08-05 17.00 17.26 16.51 16.90 22.5M
2022-08-04 17.59 17.77 16.15 17.05 43.8M
2022-08-03 18.27 18.78 17.28 17.39 38.5M
2022-08-02 18.70 19.00 17.81 18.11 42.8M
2022-08-01 19.08 19.87 18.66 19.22 34.8M
2022-07-29 17.98 19.80 17.95 19.20 52.0M
2022-07-28 18.69 18.96 17.96 18.15 34.2M
2022-07-27 17.65 19.35 17.28 18.68 57.7M
2022-07-26 17.94 18.10 16.55 17.98 47.5M
2022-07-25 19.22 19.30 17.56 17.81 65.5M
2022-07-22 17.00 18.66 16.81 18.66 64.3M
2022-07-21 15.37 16.96 15.30 16.96 54.3M
2022-07-20 15.45 15.78 14.96 15.42 36.5M
2022-07-19 15.80 16.26 15.13 15.20 61.5M
2022-07-18 15.61 16.30 14.82 15.88 85.7M
2022-07-15 13.97 14.82 13.80 14.82 26.7M
2022-07-14 12.74 13.80 12.74 13.47 55.1M
2022-07-13 11.68 12.85 11.66 12.85 39.3M
2022-07-12 12.25 12.49 11.64 11.68 27.2M
2022-07-11 12.34 12.65 12.05 12.50 22.4M
2022-07-08 12.88 13.28 12.33 12.37 22.1M
2022-07-07 12.23 13.18 12.11 13.02 30.8M
2022-07-06 12.13 12.72 12.11 12.47 23.3M
2022-07-05 12.80 12.99 12.10 12.28 38.1M
2022-07-04 12.60 13.23 12.46 13.09 36.1M
2022-07-01 12.40 12.90 12.21 12.68 37.9M
2022-06-30 12.60 12.93 12.04 12.29 45.6M
2022-06-29 13.70 13.79 12.60 12.60 65.1M
2022-06-28 13.14 14.45 12.71 14.00 71.7M
2022-06-27 12.90 13.82 12.18 13.14 86.4M
2022-06-24 12.05 12.56 12.00 12.56 29.4M
2022-06-23 10.40 11.42 10.30 11.42 46.6M
2022-06-22 10.19 10.82 9.92 10.38 33.7M
2022-06-21 10.05 10.32 10.00 10.19 21.1M
2022-06-20 10.39 10.89 10.06 10.08 28.8M
2022-06-17 9.70 10.42 9.67 10.25 36.4M
2022-06-16 9.75 9.99 9.71 9.77 15.9M
2022-06-15 10.06 10.27 9.86 9.89 27.3M
2022-06-14 9.76 10.02 9.62 10.00 22.1M
2022-06-13 10.15 10.25 9.71 9.99 31.2M
2022-06-10 9.46 10.36 9.37 10.18 44.9M
2022-06-09 9.67 9.77 9.35 9.42 17.2M
2022-06-08 9.98 10.07 9.48 9.73 31.2M
2022-06-07 10.07 10.45 9.95 10.07 32.7M
2022-06-06 10.05 10.55 9.78 10.33 55.0M
2022-06-02 9.01 9.93 8.83 9.93 62.9M
2022-06-01 8.66 9.15 8.66 9.03 35.7M
2022-05-31 8.82 9.00 8.60 8.63 26.6M
2022-05-30 9.00 9.15 8.70 8.88 26.2M
2022-05-27 9.07 9.36 8.91 8.99 26.7M
2022-05-26 9.07 9.42 8.80 9.18 37.2M
2022-05-25 9.23 9.48 8.68 9.28 59.1M
2022-05-24 9.71 10.20 9.21 9.22 79.5M
2022-05-23 8.70 9.46 8.70 9.46 68.3M
2022-05-20 7.90 8.60 7.90 8.60 21.9M
2022-05-19 8.46 8.46 7.68 7.82 68.2M
2022-05-11 7.23 7.93 7.16 7.93 14.7M
2022-05-10 7.08 7.31 6.98 7.21 14.0M
2022-05-09 7.21 7.39 7.10 7.18 10.4M
2022-05-06 7.22 7.45 7.11 7.21 16.4M
2022-05-05 7.41 7.79 7.25 7.45 26.8M
2022-04-29 6.71 7.28 6.56 7.19 24.3M
2022-04-28 6.65 6.78 6.48 6.65 21.8M
2022-04-27 6.01 6.70 5.96 6.65 21.2M
2022-04-26 6.53 6.61 6.10 6.13 14.8M
2022-04-25 7.10 7.10 6.44 6.53 20.7M
2022-04-22 7.14 7.24 6.98 7.11 16.9M
2022-04-21 7.63 7.92 7.11 7.21 20.2M
2022-04-20 7.91 7.94 7.53 7.57 17.4M
2022-04-19 8.02 8.15 7.84 7.88 11.5M
2022-04-18 7.85 8.06 7.64 8.00 11.4M
2022-04-15 8.08 8.16 7.72 7.88 19.9M
2022-04-14 8.20 8.28 8.08 8.17 8.8M
2022-04-13 8.34 8.39 8.18 8.18 11.6M
2022-04-12 8.49 8.54 8.22 8.46 13.6M
2022-04-11 8.95 8.95 8.30 8.35 19.1M
2022-04-08 9.23 9.45 8.89 8.91 18.5M
2022-04-07 9.51 9.80 9.20 9.23 16.5M
2022-04-06 9.49 9.62 9.15 9.60 13.7M
2022-04-01 9.40 10.03 9.40 9.49 19.7M
2022-03-31 9.58 9.58 9.34 9.40 9.8M
2022-03-30 9.50 9.75 9.40 9.57 11.1M
2022-03-29 9.77 9.94 9.45 9.51 11.2M
2022-03-28 9.92 10.02 9.60 9.77 10.2M
2022-03-25 10.19 10.30 10.00 10.04 7.4M
2022-03-24 10.15 10.23 9.97 10.10 7.5M
2022-03-23 10.31 10.43 10.10 10.21 9.3M
2022-03-22 10.17 10.55 10.13 10.39 10.0M
2022-03-21 10.04 10.30 9.94 10.24 10.7M
2022-03-18 9.90 10.10 9.80 10.01 8.4M
2022-03-17 10.38 10.58 9.98 10.04 14.9M
2022-03-16 9.77 10.19 9.56 10.16 15.7M
2022-03-15 10.20 10.27 9.57 9.60 12.7M
2022-03-14 10.58 10.74 10.21 10.22 10.9M
2022-03-11 10.94 11.00 10.42 10.79 11.5M
2022-03-10 10.75 11.43 10.75 11.12 13.7M
2022-03-09 11.05 11.14 9.98 10.55 15.4M
2022-03-08 11.58 11.77 10.95 11.01 10.9M
2022-03-07 11.86 11.90 11.42 11.52 11.0M
2022-03-04 12.01 12.17 11.75 11.96 9.9M
2022-03-03 12.37 12.40 12.06 12.09 9.9M
2022-03-02 12.23 12.32 12.05 12.27 10.2M
2022-03-01 11.96 12.40 11.83 12.31 19.9M
2022-02-28 11.57 12.19 11.18 11.96 22.1M
2022-02-25 11.64 11.64 11.27 11.46 11.8M
2022-02-24 12.02 12.33 11.12 11.16 22.9M
2022-02-23 11.22 11.75 11.21 11.57 12.9M
2022-02-22 11.49 11.49 11.13 11.26 11.0M
2022-02-21 11.35 11.62 11.19 11.44 9.6M
2022-02-18 11.05 11.58 10.91 11.30 12.4M
2022-02-17 11.00 11.22 10.80 11.10 10.4M
2022-02-16 10.92 11.06 10.72 11.00 9.6M
2022-02-15 10.67 10.91 10.53 10.84 13.6M
2022-02-14 10.60 10.74 10.26 10.64 18.6M
2022-02-11 10.78 11.04 10.62 10.65 14.0M
2022-02-10 11.24 11.25 10.78 10.85 14.8M
2022-02-09 11.22 11.38 10.87 11.25 16.0M
2022-02-08 11.70 11.80 10.84 11.22 15.3M
2022-02-07 11.76 11.93 11.56 11.67 11.6M
2022-01-28 11.97 11.99 11.20 11.32 12.1M
2022-01-27 12.03 12.21 11.59 11.66 12.9M
2022-01-26 11.56 12.45 11.56 12.03 16.1M
2022-01-25 12.42 12.54 11.53 11.55 15.9M
2022-01-24 12.40 12.69 12.30 12.51 14.8M
2022-01-21 12.88 12.96 12.20 12.31 21.4M
2022-01-20 13.20 13.25 12.60 12.87 20.0M
2022-01-19 14.10 14.10 12.90 13.12 31.4M
2022-01-18 13.54 14.69 13.53 14.10 39.7M
2022-01-17 12.44 13.54 12.28 13.54 31.8M
2022-01-14 12.30 12.60 12.15 12.31 15.1M
2022-01-13 12.63 12.75 12.30 12.40 16.4M
2022-01-12 12.56 12.93 12.48 12.63 17.5M
2022-01-11 13.11 13.22 12.53 12.63 20.4M
2022-01-10 12.97 13.60 12.80 13.20 24.6M
2022-01-07 13.09 13.42 12.81 12.98 33.8M
2022-01-06 12.14 13.39 11.82 13.10 57.4M
2022-01-05 12.56 12.71 12.00 12.17 34.0M
2022-01-04 13.30 13.76 12.41 12.71 48.6M