Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd (002479)

002479
🏛️ China →
5.00
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 4.32 4.36 4.30 4.34 3.3M
2022-12-29 4.38 4.38 4.31 4.31 3.4M
2022-12-28 4.35 4.42 4.34 4.38 3.9M
2022-12-27 4.36 4.38 4.33 4.37 4.1M
2022-12-26 4.33 4.36 4.31 4.33 2.6M
2022-12-23 4.29 4.33 4.27 4.31 3.9M
2022-12-22 4.42 4.42 4.30 4.31 5.2M
2022-12-21 4.41 4.43 4.36 4.39 3.1M
2022-12-20 4.38 4.43 4.34 4.41 3.7M
2022-12-19 4.49 4.51 4.35 4.37 7.5M
2022-12-16 4.51 4.54 4.48 4.49 4.2M
2022-12-15 4.53 4.55 4.51 4.52 3.9M
2022-12-14 4.54 4.57 4.51 4.52 4.4M
2022-12-13 4.53 4.57 4.52 4.55 4.4M
2022-12-12 4.62 4.63 4.54 4.54 7.7M
2022-12-09 4.69 4.70 4.62 4.63 5.8M
2022-12-08 4.76 4.76 4.66 4.67 5.2M
2022-12-07 4.72 4.74 4.68 4.72 4.9M
2022-12-06 4.79 4.79 4.67 4.72 6.3M
2022-12-05 4.74 4.81 4.71 4.79 8.6M
2022-12-02 4.71 4.74 4.67 4.72 5.1M
2022-12-01 4.76 4.76 4.70 4.70 5.3M
2022-11-30 4.74 4.78 4.71 4.72 6.8M
2022-11-29 4.68 4.74 4.67 4.74 7.5M
2022-11-28 4.65 4.68 4.56 4.68 6.3M
2022-11-25 4.65 4.68 4.61 4.67 4.9M
2022-11-24 4.66 4.66 4.62 4.63 5.3M
2022-11-23 4.61 4.66 4.58 4.66 7.2M
2022-11-22 4.60 4.65 4.57 4.59 6.2M
2022-11-21 4.59 4.60 4.51 4.60 5.2M
2022-11-18 4.63 4.66 4.59 4.59 5.9M
2022-11-17 4.61 4.64 4.57 4.62 5.2M
2022-11-16 4.59 4.65 4.58 4.61 6.6M
2022-11-15 4.55 4.61 4.52 4.60 6.3M
2022-11-14 4.55 4.60 4.54 4.56 5.9M
2022-11-11 4.60 4.64 4.55 4.55 9.1M
2022-11-10 4.57 4.57 4.51 4.54 5.3M
2022-11-09 4.60 4.60 4.52 4.57 4.8M
2022-11-08 4.58 4.61 4.54 4.57 4.7M
2022-11-07 4.55 4.61 4.53 4.59 8.4M
2022-11-04 4.47 4.58 4.45 4.56 10.3M
2022-11-03 4.41 4.47 4.36 4.47 5.0M
2022-11-02 4.38 4.47 4.34 4.44 6.8M
2022-11-01 4.26 4.39 4.26 4.38 5.8M
2022-10-31 4.19 4.31 4.18 4.26 6.6M
2022-10-28 4.45 4.46 4.18 4.23 13.2M
2022-10-27 4.47 4.51 4.44 4.46 8.9M
2022-10-26 4.50 4.55 4.45 4.46 9.5M
2022-10-25 4.51 4.53 4.44 4.50 5.9M
2022-10-24 4.62 4.66 4.49 4.51 7.1M
2022-10-21 4.66 4.67 4.57 4.61 8.6M
2022-10-20 4.62 4.69 4.60 4.63 4.7M
2022-10-19 4.67 4.72 4.61 4.64 5.9M
2022-10-18 4.70 4.72 4.67 4.68 5.0M
2022-10-17 4.63 4.71 4.57 4.68 6.7M
2022-10-14 4.63 4.67 4.61 4.66 6.3M
2022-10-13 4.57 4.64 4.53 4.61 5.6M
2022-10-12 4.53 4.58 4.43 4.57 5.2M
2022-10-11 4.43 4.56 4.39 4.56 4.5M
2022-10-10 4.50 4.57 4.41 4.43 4.5M
2022-09-30 4.46 4.53 4.43 4.50 4.4M
2022-09-29 4.57 4.61 4.45 4.47 5.8M
2022-09-28 4.61 4.62 4.53 4.53 4.6M
2022-09-27 4.50 4.61 4.50 4.60 5.1M
2022-09-26 4.63 4.66 4.49 4.50 6.9M
2022-09-23 4.69 4.74 4.62 4.66 5.6M
2022-09-22 4.69 4.76 4.67 4.70 5.3M
2022-09-21 4.68 4.76 4.63 4.74 5.7M
2022-09-20 4.61 4.71 4.61 4.70 8.4M
2022-09-19 4.66 4.68 4.56 4.57 6.8M
2022-09-16 4.83 4.84 4.65 4.66 9.5M
2022-09-15 4.97 5.03 4.78 4.83 12.1M
2022-09-14 5.00 5.04 4.92 4.95 11.7M
2022-09-13 5.13 5.15 5.03 5.05 9.5M
2022-09-09 5.23 5.26 5.10 5.11 12.7M
2022-09-08 5.35 5.36 5.22 5.23 10.1M
2022-09-07 5.33 5.34 5.22 5.31 11.0M
2022-09-06 5.32 5.35 5.27 5.32 8.8M
2022-09-05 5.23 5.33 5.21 5.32 9.4M
2022-09-02 5.22 5.25 5.17 5.23 6.9M
2022-09-01 5.26 5.27 5.16 5.18 8.9M
2022-08-31 5.30 5.36 5.17 5.23 16.3M
2022-08-30 5.44 5.55 5.31 5.37 18.5M
2022-08-29 5.26 5.43 5.20 5.40 19.8M
2022-08-26 5.28 5.40 5.22 5.34 18.1M
2022-08-25 5.26 5.47 5.26 5.33 23.4M
2022-08-24 5.26 5.43 5.24 5.30 22.3M
2022-08-23 5.23 5.31 5.18 5.27 12.7M
2022-08-22 5.19 5.33 5.18 5.27 17.0M
2022-08-19 5.04 5.38 5.03 5.27 34.1M
2022-08-18 5.20 5.20 5.04 5.06 11.3M
2022-08-17 5.08 5.15 5.06 5.14 15.4M
2022-08-16 5.07 5.11 5.00 5.06 9.9M
2022-08-15 5.00 5.06 4.96 5.05 10.6M
2022-08-12 4.93 5.03 4.92 5.00 12.6M
2022-08-11 4.88 4.97 4.87 4.94 11.5M
2022-08-10 4.90 4.92 4.83 4.87 13.9M
2022-08-09 4.94 4.96 4.89 4.93 8.4M
2022-08-08 4.90 4.98 4.86 4.96 10.4M
2022-08-05 4.98 4.99 4.86 4.93 14.3M
2022-08-04 4.92 5.03 4.85 4.95 13.8M
2022-08-03 4.95 5.12 4.87 4.91 20.0M
2022-08-02 5.16 5.19 4.85 4.91 24.4M
2022-08-01 5.26 5.26 5.13 5.22 18.3M
2022-07-29 5.28 5.37 5.23 5.26 18.3M
2022-07-28 5.38 5.46 5.27 5.31 28.6M
2022-07-27 5.36 5.45 5.31 5.39 28.4M
2022-07-26 5.17 5.65 5.15 5.43 48.2M
2022-07-25 5.25 5.44 5.15 5.23 30.1M
2022-07-22 5.18 5.50 5.16 5.31 43.7M
2022-07-21 5.32 5.33 5.20 5.21 29.7M
2022-07-20 5.27 5.39 5.18 5.39 43.0M
2022-07-19 5.31 5.67 5.26 5.30 52.3M
2022-07-18 5.19 5.35 5.17 5.19 49.1M
2022-07-15 5.21 5.32 5.08 5.15 55.5M
2022-07-14 5.90 5.90 5.30 5.32 106.0M
2022-07-13 5.89 5.89 5.80 5.89 67.7M
2022-07-12 4.86 5.35 4.84 5.35 49.4M
2022-07-11 4.80 4.88 4.78 4.86 6.8M
2022-07-08 4.83 4.87 4.80 4.85 5.2M
2022-07-07 4.81 4.86 4.79 4.83 6.4M
2022-07-06 4.87 4.87 4.74 4.81 7.3M
2022-07-05 4.84 4.87 4.78 4.87 11.1M
2022-07-04 4.77 4.87 4.74 4.84 12.7M
2022-07-01 4.67 4.77 4.67 4.74 8.2M
2022-06-30 4.67 4.74 4.66 4.68 6.1M
2022-06-29 4.78 4.78 4.68 4.68 7.8M
2022-06-28 4.71 4.77 4.70 4.76 9.1M
2022-06-27 4.72 4.72 4.67 4.71 4.4M
2022-06-24 4.72 4.73 4.66 4.70 6.4M
2022-06-23 4.65 4.70 4.62 4.70 5.9M
2022-06-22 4.71 4.73 4.65 4.65 5.0M
2022-06-21 4.72 4.82 4.66 4.71 8.0M
2022-06-20 4.69 4.72 4.65 4.69 8.0M
2022-06-17 4.64 4.70 4.63 4.69 4.2M
2022-06-16 4.70 4.73 4.66 4.68 6.2M
2022-06-15 4.78 4.78 4.71 4.71 7.5M
2022-06-14 4.72 4.73 4.61 4.73 4.9M
2022-06-13 4.74 4.78 4.68 4.72 5.4M
2022-06-10 4.70 4.79 4.69 4.78 6.5M
2022-06-09 4.71 4.77 4.70 4.73 5.4M
2022-06-08 4.77 4.77 4.66 4.75 5.2M
2022-06-07 4.77 4.77 4.70 4.74 4.7M
2022-06-06 4.75 4.78 4.72 4.76 5.8M
2022-06-02 4.74 4.76 4.69 4.73 3.9M
2022-06-01 4.67 4.76 4.64 4.74 6.4M
2022-05-31 4.64 4.68 4.58 4.67 4.7M
2022-05-30 4.60 4.63 4.56 4.63 4.3M
2022-05-27 4.61 4.63 4.53 4.59 8.7M
2022-05-26 4.75 4.86 4.58 4.61 16.7M
2022-05-25 4.62 4.76 4.62 4.75 6.3M
2022-05-24 4.74 4.77 4.61 4.62 6.0M
2022-05-23 4.71 4.75 4.69 4.74 3.6M
2022-05-20 4.65 4.74 4.59 4.72 11.2M
2022-05-19 4.53 4.64 4.53 4.63 3.0M
2022-05-18 4.55 4.63 4.51 4.59 3.8M
2022-05-17 4.58 4.62 4.51 4.53 3.4M
2022-05-16 4.79 4.79 4.70 4.76 4.4M
2022-05-13 4.74 4.76 4.68 4.75 3.0M
2022-05-12 4.69 4.79 4.65 4.73 3.8M
2022-05-11 4.69 4.78 4.67 4.67 4.9M
2022-05-10 4.66 4.69 4.57 4.69 3.6M
2022-05-09 4.55 4.68 4.52 4.63 5.2M
2022-05-06 4.53 4.56 4.45 4.54 4.1M
2022-05-05 4.56 4.63 4.52 4.60 5.5M
2022-04-29 4.44 4.61 4.41 4.56 6.5M
2022-04-28 4.50 4.56 4.36 4.39 7.2M
2022-04-27 4.59 4.70 4.38 4.59 15.1M
2022-04-26 4.91 5.01 4.83 4.87 6.5M
2022-04-25 5.38 5.47 4.88 4.88 21.5M
2022-04-22 5.20 5.38 5.18 5.38 7.8M
2022-04-21 5.31 5.38 5.21 5.25 6.5M
2022-04-20 5.39 5.40 5.30 5.32 3.7M
2022-04-19 5.36 5.40 5.32 5.38 3.4M
2022-04-18 5.25 5.36 5.16 5.35 6.2M
2022-04-15 5.36 5.39 5.26 5.28 5.9M
2022-04-14 5.36 5.41 5.36 5.36 3.5M
2022-04-13 5.47 5.47 5.34 5.34 5.2M
2022-04-12 5.37 5.47 5.30 5.46 5.7M
2022-04-11 5.52 5.56 5.35 5.38 9.6M
2022-04-08 5.54 5.60 5.48 5.57 8.3M
2022-04-07 5.79 5.80 5.54 5.54 14.0M
2022-04-06 5.50 5.74 5.49 5.69 22.5M
2022-04-01 5.58 5.59 5.49 5.53 14.7M
2022-03-31 5.53 5.77 5.48 5.62 20.7M
2022-03-30 5.57 5.72 5.52 5.57 27.5M
2022-03-29 5.78 6.14 5.61 5.72 59.3M
2022-03-28 5.53 5.63 5.46 5.58 5.2M
2022-03-25 5.53 5.59 5.51 5.53 3.4M
2022-03-24 5.57 5.58 5.49 5.53 4.7M
2022-03-23 5.64 5.64 5.57 5.59 4.1M
2022-03-22 5.66 5.70 5.58 5.64 6.9M
2022-03-21 5.65 5.65 5.53 5.64 5.9M
2022-03-18 5.39 5.65 5.38 5.61 8.7M
2022-03-17 5.48 5.53 5.43 5.44 8.0M
2022-03-16 5.35 5.49 5.25 5.45 10.3M
2022-03-15 5.61 5.65 5.29 5.30 15.0M
2022-03-14 5.68 5.76 5.45 5.46 10.9M
2022-03-11 5.78 5.79 5.59 5.71 11.9M
2022-03-10 5.73 5.84 5.65 5.81 11.6M
2022-03-09 5.60 5.74 5.35 5.65 11.4M
2022-03-08 5.79 5.79 5.57 5.60 9.4M
2022-03-07 5.89 5.89 5.72 5.75 11.1M
2022-03-04 5.79 6.05 5.71 5.91 19.9M
2022-03-03 5.77 5.81 5.75 5.79 6.8M
2022-03-02 5.74 5.77 5.69 5.75 6.8M
2022-03-01 5.74 5.80 5.69 5.74 6.1M
2022-02-28 5.70 5.77 5.63 5.74 10.9M
2022-02-25 5.63 5.69 5.57 5.67 9.9M
2022-02-24 5.70 5.72 5.51 5.56 10.1M
2022-02-23 5.73 5.75 5.67 5.71 5.3M
2022-02-22 5.68 5.74 5.65 5.71 6.3M
2022-02-21 5.70 5.74 5.64 5.74 8.1M
2022-02-18 5.67 5.75 5.63 5.73 5.8M
2022-02-17 5.62 5.76 5.61 5.67 11.9M
2022-02-16 5.53 5.62 5.53 5.61 5.1M
2022-02-15 5.61 5.61 5.49 5.53 5.2M
2022-02-14 5.57 5.65 5.52 5.61 5.9M
2022-02-11 5.63 5.64 5.55 5.57 7.2M
2022-02-10 5.53 5.66 5.50 5.62 12.3M
2022-02-09 5.45 5.54 5.43 5.50 7.2M
2022-02-08 5.32 5.45 5.30 5.44 7.3M
2022-02-07 5.30 5.34 5.26 5.32 8.4M
2022-01-28 5.20 5.28 5.15 5.24 5.2M
2022-01-27 5.28 5.33 5.17 5.17 6.9M
2022-01-26 5.26 5.35 5.25 5.30 4.8M
2022-01-25 5.49 5.50 5.26 5.26 10.0M
2022-01-24 5.49 5.52 5.45 5.48 5.0M
2022-01-21 5.63 5.65 5.49 5.49 8.4M
2022-01-20 5.72 5.74 5.61 5.64 6.6M
2022-01-19 5.67 5.73 5.64 5.72 6.7M
2022-01-18 5.74 5.75 5.67 5.68 5.7M
2022-01-17 5.67 5.74 5.64 5.73 5.8M
2022-01-14 5.75 5.81 5.63 5.66 12.2M
2022-01-13 5.91 5.91 5.76 5.76 9.9M
2022-01-12 5.90 5.92 5.83 5.89 8.4M
2022-01-11 5.90 5.94 5.83 5.86 7.3M
2022-01-10 5.85 5.89 5.75 5.88 7.1M
2022-01-07 5.99 6.02 5.82 5.83 13.7M
2022-01-06 5.92 6.03 5.91 5.98 9.6M
2022-01-05 6.01 6.04 5.91 5.97 11.2M
2022-01-04 5.95 6.05 5.93 6.03 15.3M