Infore Environment Technology Group Co Ltd (000967)

000967
🏛️ China →
7.19
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.02 7.10 6.98 7.08 1,725.4K
09:35 7.07 7.08 7.03 7.05 571.3K
09:40 7.05 7.06 7.03 7.05 642.6K
09:45 7.05 7.06 7.02 7.03 530.5K
09:50 7.04 7.05 7.03 7.05 573.4K
09:55 7.05 7.05 7.01 7.04 664.3K
10:00 7.04 7.04 7.01 7.02 384.6K
10:05 7.02 7.02 7.00 7.00 416.6K
10:10 7.00 7.03 7.00 7.03 382.8K
10:15 7.03 7.03 6.99 7.00 504.6K
10:20 7.00 7.00 6.98 6.99 488.7K
10:25 6.98 7.00 6.98 7.00 221.0K
10:30 7.00 7.04 6.99 7.03 576.3K
10:35 7.02 7.06 7.02 7.04 889.5K
10:40 7.05 7.05 7.04 7.05 168.6K
10:45 7.04 7.05 7.03 7.04 253.2K
10:50 7.03 7.04 7.02 7.03 147.7K
10:55 7.03 7.03 7.00 7.02 941.7K
11:00 7.03 7.03 7.01 7.02 201.3K
11:05 7.02 7.03 7.00 7.00 541.8K
11:10 7.01 7.01 6.99 6.99 249.9K
11:15 7.00 7.00 6.99 6.99 216.3K
11:20 7.00 7.02 6.99 7.01 188.4K
11:25 7.01 7.01 6.99 7.01 203.9K
11:30 7.00 7.00 7.00 7.00 0.4K
13:00 7.00 7.01 6.98 6.99 330.6K
13:05 6.97 6.99 6.96 6.97 640.8K
13:10 6.96 6.97 6.94 6.95 588.3K
13:15 6.95 6.96 6.94 6.96 154.5K
13:20 6.96 6.97 6.95 6.96 170.5K
13:25 6.97 6.98 6.96 6.97 465.2K
13:30 6.97 6.98 6.96 6.97 188.8K
13:35 6.97 6.98 6.96 6.97 191.1K
13:40 6.97 7.02 6.97 7.02 276.3K
13:45 7.01 7.02 6.99 7.00 236.7K
13:50 7.00 7.00 6.99 7.00 154.5K
13:55 6.99 7.00 6.99 7.00 79.5K
14:00 7.00 7.01 6.98 7.00 231.6K
14:05 7.00 7.00 6.98 6.98 108.6K
14:10 6.99 7.00 6.98 7.00 395.6K
14:15 7.00 7.00 6.98 6.99 273.1K
14:20 7.00 7.01 6.99 7.00 186.6K
14:25 7.00 7.01 6.99 7.00 198.9K
14:30 7.00 7.02 6.99 7.02 522.9K
14:35 7.02 7.02 7.00 7.00 469.9K
14:40 7.00 7.01 6.98 7.01 455.1K
14:45 7.01 7.01 6.99 6.99 167.8K
14:50 7.00 7.03 6.99 7.02 1,406.9K
14:55 7.02 7.03 7.02 7.02 528.8K
15:40 7.03 7.03 7.03 7.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 7.09 7.36 6.98 7.19 40.8M
2025-09-29 6.98 7.10 6.81 7.06 29.6M
2025-09-26 6.96 7.06 6.94 6.96 21.1M
2025-09-25 7.02 7.10 6.94 7.03 20.5M
2025-09-24 6.92 7.03 6.86 7.02 28.1M
2025-09-23 7.07 7.10 6.79 6.99 35.0M
2025-09-22 7.18 7.19 7.01 7.10 26.2M
2025-09-19 7.20 7.29 7.11 7.18 32.2M
2025-09-18 7.35 7.54 7.12 7.22 66.7M
2025-09-17 7.08 7.45 7.02 7.38 78.3M
2025-09-16 6.90 7.14 6.89 7.11 61.3M
2025-09-15 6.82 6.86 6.76 6.78 25.3M
2025-09-12 6.95 7.01 6.85 6.86 29.1M
2025-09-11 6.94 6.95 6.82 6.95 31.0M
2025-09-10 6.94 6.99 6.86 6.90 21.0M
2025-09-09 7.00 7.16 6.91 6.97 41.5M
2025-09-08 6.87 6.99 6.85 6.93 27.1M
2025-09-05 6.80 6.89 6.66 6.89 26.1M
2025-09-04 6.87 6.90 6.67 6.77 28.3M
2025-09-03 6.97 7.20 6.83 6.85 38.2M
2025-09-02 7.10 7.11 6.79 6.94 45.8M
2025-09-01 7.07 7.20 7.01 7.10 35.9M
2025-08-29 7.16 7.16 6.97 7.01 39.5M
2025-08-28 7.23 7.34 6.90 7.16 69.2M
2025-08-27 7.48 7.61 7.29 7.30 55.1M
2025-08-26 7.22 7.69 7.15 7.50 73.7M
2025-08-25 7.49 7.56 7.17 7.20 89.9M
2025-08-22 7.44 7.55 7.28 7.52 52.3M
2025-08-21 7.16 7.50 7.16 7.39 60.9M
2025-08-20 7.07 7.28 7.06 7.17 41.3M
2025-08-19 7.17 7.25 7.07 7.07 33.7M
2025-08-18 7.16 7.27 7.11 7.17 46.0M
2025-08-15 7.03 7.27 6.98 7.20 51.2M
2025-08-14 6.86 7.16 6.80 7.04 59.4M
2025-08-13 6.84 6.96 6.83 6.86 29.4M
2025-08-12 6.91 6.92 6.83 6.88 21.0M
2025-08-11 6.90 7.01 6.87 6.90 33.8M
2025-08-08 6.91 6.97 6.84 6.91 22.7M
2025-08-07 7.00 7.04 6.80 6.92 34.5M
2025-08-06 6.96 7.10 6.81 6.99 39.9M
2025-08-05 6.82 7.03 6.77 6.96 52.0M
2025-08-04 6.72 6.85 6.68 6.78 35.6M
2025-08-01 6.60 6.86 6.59 6.82 52.3M
2025-07-31 6.61 6.76 6.57 6.62 35.6M
2025-07-30 6.81 6.84 6.65 6.67 37.7M
2025-07-29 6.86 6.93 6.73 6.85 44.4M
2025-07-28 7.00 7.09 6.45 6.84 93.3M
2025-07-25 7.48 7.50 7.16 7.20 80.6M
2025-07-24 7.24 7.62 7.23 7.48 135.8M
2025-07-23 6.75 7.38 6.73 7.24 174.0M
2025-07-22 6.63 6.77 6.58 6.71 45.4M
2025-07-21 6.41 6.61 6.33 6.61 55.5M
2025-07-18 6.30 6.41 6.25 6.40 41.3M
2025-07-17 6.25 6.30 6.18 6.29 33.9M
2025-07-16 6.28 6.37 6.25 6.27 36.6M
2025-07-15 6.30 6.53 6.22 6.31 54.0M
2025-07-14 6.37 6.38 6.28 6.30 24.8M
2025-07-11 6.33 6.38 6.28 6.33 31.0M
2025-07-10 6.38 6.40 6.19 6.33 38.2M
2025-07-09 6.44 6.51 6.34 6.37 24.1M
2025-07-08 6.28 6.48 6.26 6.47 46.2M
2025-07-07 6.64 6.73 6.26 6.32 73.8M
2025-07-04 6.76 6.95 6.71 6.73 27.8M
2025-07-03 6.78 6.83 6.73 6.76 16.8M
2025-07-02 6.95 6.95 6.73 6.79 35.6M
2025-07-01 7.00 7.10 6.88 6.95 24.8M
2025-06-30 7.11 7.16 6.90 6.95 36.3M
2025-06-27 6.92 7.23 6.77 7.08 55.6M
2025-06-26 6.66 7.16 6.58 6.91 77.2M
2025-06-25 6.31 6.68 6.29 6.66 60.0M
2025-06-24 6.23 6.37 6.23 6.32 29.9M
2025-06-23 6.05 6.22 6.05 6.20 21.6M
2025-06-20 6.24 6.31 6.12 6.14 26.8M
2025-06-19 6.37 6.42 6.24 6.27 37.4M
2025-06-18 6.24 6.46 6.15 6.42 51.5M
2025-06-17 6.24 6.28 6.16 6.25 26.0M
2025-06-16 6.26 6.32 6.20 6.28 46.3M
2025-06-13 6.61 6.62 6.22 6.26 84.4M
2025-06-12 6.63 6.79 6.58 6.65 33.6M
2025-06-11 6.69 6.85 6.63 6.69 37.5M
2025-06-10 7.31 7.31 6.68 6.69 92.4M
2025-06-09 7.11 7.62 7.05 7.31 112.2M
2025-06-06 7.40 7.41 6.90 7.10 70.9M
2025-06-05 7.29 7.54 7.06 7.41 62.8M
2025-06-04 7.18 7.53 7.18 7.29 62.6M
2025-06-03 7.17 7.28 7.12 7.14 48.9M
2025-05-30 7.67 7.73 7.20 7.31 81.2M
2025-05-29 7.45 7.85 7.36 7.66 84.5M
2025-05-28 7.62 7.95 7.40 7.60 122.4M
2025-05-27 7.21 7.80 7.20 7.47 114.2M
2025-05-26 6.97 7.22 6.91 7.13 84.6M
2025-05-23 6.91 7.17 6.83 6.90 85.5M
2025-05-22 6.61 7.00 6.61 6.83 87.6M
2025-05-21 6.95 7.15 6.59 6.62 73.3M
2025-05-20 6.87 6.94 6.76 6.78 38.9M
2025-05-19 6.75 7.00 6.69 6.90 76.1M
2025-05-16 6.37 6.95 6.36 6.79 114.6M
2025-05-15 6.60 6.64 6.40 6.42 55.1M
2025-05-14 6.86 6.98 6.46 6.62 97.8M
2025-05-13 6.70 6.86 6.50 6.77 69.9M
2025-05-12 6.68 6.81 6.54 6.68 71.2M
2025-05-09 6.70 6.80 6.55 6.60 95.5M
2025-05-08 6.35 6.83 6.34 6.81 172.1M
2025-05-07 6.28 6.37 6.18 6.21 42.4M
2025-05-06 6.02 6.30 6.02 6.21 47.6M
2025-04-30 5.74 6.10 5.72 5.96 50.6M
2025-04-29 5.61 5.76 5.60 5.74 17.5M
2025-04-28 5.82 5.85 5.61 5.65 22.0M
2025-04-25 5.76 5.83 5.68 5.79 26.3M
2025-04-24 5.82 5.96 5.77 5.80 41.7M
2025-04-23 5.72 5.90 5.72 5.82 25.5M
2025-04-22 5.75 5.80 5.64 5.73 23.1M
2025-04-21 5.66 5.78 5.59 5.75 26.3M
2025-04-18 5.68 5.77 5.62 5.66 23.2M
2025-04-17 5.64 5.74 5.61 5.65 23.8M
2025-04-16 5.79 5.84 5.61 5.69 33.3M
2025-04-15 5.82 6.02 5.76 5.84 38.2M
2025-04-14 5.81 5.97 5.78 5.81 38.0M
2025-04-11 5.89 5.91 5.68 5.80 50.2M
2025-04-10 5.67 5.85 5.64 5.67 51.2M
2025-04-09 5.25 5.55 4.99 5.47 65.2M
2025-04-08 5.21 5.48 5.03 5.42 81.8M
2025-04-07 5.40 5.56 5.27 5.27 54.6M
2025-04-03 5.79 5.97 5.79 5.85 36.7M
2025-04-02 6.04 6.16 5.90 5.91 51.1M
2025-04-01 5.99 6.18 5.89 6.04 77.9M
2025-03-31 6.34 6.34 5.76 6.10 177.4M
2025-03-28 6.66 6.74 6.38 6.40 184.8M
2025-03-27 5.95 6.23 5.82 6.13 67.1M
2025-03-26 6.03 6.17 5.94 5.98 50.8M
2025-03-25 6.35 6.53 5.97 6.07 68.9M
2025-03-24 6.41 6.50 6.16 6.29 53.0M
2025-03-21 6.58 6.70 6.36 6.43 72.1M
2025-03-20 6.58 6.88 6.29 6.62 138.0M
2025-03-19 6.67 6.74 6.48 6.63 140.8M
2025-03-18 6.17 6.82 6.15 6.82 140.3M
2025-03-17 5.78 6.35 5.77 6.20 130.5M
2025-03-14 5.65 5.80 5.56 5.79 50.5M
2025-03-13 5.90 5.92 5.65 5.69 50.8M
2025-03-12 5.74 5.94 5.72 5.85 60.9M
2025-03-11 5.75 5.81 5.67 5.74 60.6M
2025-03-10 5.96 5.98 5.67 5.78 72.1M
2025-03-07 6.16 6.19 5.88 5.91 68.1M
2025-03-06 6.01 6.29 6.01 6.11 99.2M
2025-03-05 5.97 6.15 5.79 5.94 74.8M
2025-03-04 5.70 6.00 5.68 5.82 84.0M
2025-03-03 5.85 5.93 5.69 5.74 90.2M
2025-02-28 6.60 6.66 5.90 5.94 146.1M
2025-02-27 6.89 6.95 6.49 6.55 124.1M
2025-02-26 7.00 7.56 6.90 7.03 148.7M
2025-02-25 6.78 7.45 6.68 7.06 160.0M
2025-02-24 6.74 7.57 6.37 7.08 230.9M
2025-02-21 6.65 6.88 6.26 6.88 172.7M
2025-02-20 5.73 6.25 5.56 6.25 238.1M
2025-02-19 5.70 5.95 5.50 5.68 233.5M
2025-02-18 5.40 5.83 5.40 5.83 213.0M
2025-02-17 4.82 5.30 4.82 5.30 90.1M
2025-02-14 4.83 4.86 4.80 4.82 8.2M
2025-02-13 4.87 4.90 4.83 4.84 9.5M
2025-02-12 4.81 4.87 4.79 4.87 11.9M
2025-02-11 4.79 4.86 4.71 4.83 13.7M
2025-02-10 4.80 4.85 4.76 4.79 14.3M
2025-02-07 4.74 4.84 4.65 4.75 21.1M
2025-02-06 4.70 4.74 4.64 4.72 15.7M
2025-02-05 4.81 4.82 4.69 4.70 11.9M
2025-01-27 4.79 4.90 4.73 4.77 12.6M
2025-01-24 4.74 4.79 4.70 4.75 12.2M
2025-01-23 4.78 4.86 4.73 4.74 11.3M
2025-01-22 4.80 4.81 4.71 4.76 7.6M
2025-01-21 4.84 4.86 4.79 4.79 7.8M
2025-01-20 4.83 4.87 4.77 4.82 8.7M
2025-01-17 4.81 4.85 4.77 4.81 8.1M
2025-01-16 4.94 4.99 4.82 4.83 11.2M
2025-01-15 4.90 4.94 4.85 4.90 12.2M
2025-01-14 4.71 4.90 4.68 4.89 13.0M
2025-01-13 4.71 4.75 4.61 4.72 14.3M
2025-01-10 4.86 4.98 4.73 4.73 13.5M
2025-01-09 4.76 4.92 4.70 4.88 19.1M
2025-01-08 4.76 4.81 4.64 4.79 13.5M
2025-01-07 4.84 4.87 4.74 4.77 11.9M
2025-01-06 4.72 4.87 4.70 4.87 12.5M
2025-01-03 4.88 4.92 4.75 4.76 12.7M
2025-01-02 4.96 5.02 4.79 4.82 16.1M