Jiangsu Changyou Environmental Protection Technology Co Ltd (301557)

301557
🏛️ China →
81.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 77.71 78.09 77.21 77.56 70.0K
09:35 77.38 78.04 77.38 77.63 29.8K
09:40 77.62 78.57 77.61 78.08 52.6K
09:45 78.08 78.09 77.64 77.71 35.6K
09:50 77.70 77.71 77.51 77.60 30.1K
09:55 77.56 77.79 77.47 77.47 56.9K
10:00 77.45 77.74 77.33 77.58 50.5K
10:05 77.60 78.00 77.60 77.71 20.2K
10:10 77.62 77.83 77.37 77.48 46.3K
10:15 77.51 77.70 77.35 77.35 38.2K
10:20 77.33 77.38 77.08 77.08 50.8K
10:25 77.08 77.08 76.60 76.80 84.4K
10:30 76.80 76.95 76.39 76.60 49.9K
10:35 76.59 77.14 76.53 77.14 47.8K
10:40 77.14 78.50 76.94 78.35 64.4K
10:45 78.35 78.55 78.12 78.15 73.9K
10:50 78.30 78.50 78.06 78.48 31.3K
10:55 78.48 78.48 77.86 78.00 15.5K
11:00 78.00 78.05 77.90 77.99 15.8K
11:05 78.06 78.24 77.90 77.93 6.3K
11:10 78.03 78.04 78.00 78.04 5.7K
11:15 78.00 78.25 78.00 78.25 13.0K
11:20 78.30 78.36 78.01 78.05 6.6K
11:25 78.03 78.37 78.03 78.36 23.3K
13:00 78.31 78.34 78.05 78.05 15.7K
13:05 78.04 78.06 77.90 78.06 24.6K
13:10 78.10 78.26 78.10 78.20 21.4K
13:15 78.22 78.28 78.12 78.24 14.7K
13:20 78.24 78.30 78.15 78.15 6.3K
13:25 78.16 79.00 78.16 78.92 73.0K
13:30 78.65 79.06 78.65 78.80 45.7K
13:35 78.78 78.78 78.38 78.38 24.8K
13:40 78.50 78.50 78.02 78.15 15.5K
13:45 78.15 78.80 78.14 78.79 36.7K
13:50 78.79 78.95 78.62 78.91 28.7K
13:55 78.92 78.98 78.61 78.77 21.8K
14:00 78.79 78.79 78.55 78.55 5.3K
14:05 78.55 78.68 78.42 78.65 20.0K
14:10 78.66 79.00 78.66 78.88 46.2K
14:15 78.87 78.88 78.72 78.85 18.5K
14:20 78.84 78.89 78.84 78.89 24.8K
14:25 78.88 79.30 78.87 79.06 83.0K
14:30 79.10 79.23 79.03 79.12 19.0K
14:35 79.11 79.16 79.09 79.11 9.8K
14:40 79.10 79.20 79.10 79.13 30.0K
14:45 79.13 79.20 79.11 79.20 32.3K
14:50 79.20 79.41 79.19 79.39 72.7K
14:55 79.41 79.49 79.35 79.48 60.3K
15:40 79.50 79.50 79.50 79.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.55 83.48 79.00 81.37 1.8M
2025-09-25 79.80 81.31 79.43 79.98 1.6M
2025-09-24 79.50 81.82 78.52 80.36 1.9M
2025-09-23 77.78 79.50 76.39 79.50 1.7M
2025-09-22 75.81 79.43 75.15 78.05 1.6M
2025-09-19 73.93 77.05 73.80 76.08 1.5M
2025-09-18 73.62 75.64 73.51 74.40 1.2M
2025-09-17 73.49 74.44 72.93 73.82 0.7M
2025-09-16 73.04 73.16 72.50 73.06 0.5M
2025-09-15 73.18 73.49 72.68 73.00 0.4M
2025-09-12 74.00 74.21 72.98 73.18 0.6M
2025-09-11 72.89 74.50 72.26 74.00 0.8M
2025-09-10 73.00 73.57 72.54 72.88 0.4M
2025-09-09 73.58 74.40 72.77 73.23 0.7M
2025-09-08 74.00 74.42 73.00 73.58 0.7M
2025-09-05 71.57 75.75 71.12 73.75 1.4M
2025-09-04 71.05 72.60 70.70 71.10 0.6M
2025-09-03 71.83 72.64 70.92 70.98 0.5M
2025-09-02 73.20 73.23 71.31 72.19 0.8M
2025-09-01 73.23 74.10 72.50 72.83 0.7M
2025-08-29 74.14 74.56 73.16 73.16 0.9M
2025-08-28 74.02 74.57 72.07 74.49 1.6M
2025-08-27 78.80 79.48 76.03 76.27 1.2M
2025-08-26 77.20 79.59 76.77 78.65 1.3M
2025-08-25 77.68 78.31 76.89 77.31 0.9M
2025-08-22 77.00 77.70 76.63 76.91 0.7M
2025-08-21 77.11 78.82 76.10 77.03 1.0M
2025-08-20 76.29 77.21 75.80 77.11 0.6M
2025-08-19 77.00 77.56 75.73 76.49 0.7M
2025-08-18 75.60 77.66 75.60 76.98 1.1M
2025-08-15 73.50 75.37 73.30 75.36 0.9M
2025-08-14 75.50 75.64 73.56 73.58 1.0M
2025-08-13 75.20 76.00 74.81 75.64 0.7M
2025-08-12 75.79 75.98 74.59 75.10 0.8M
2025-08-11 75.84 76.79 75.26 75.91 1.1M
2025-08-08 76.99 78.36 75.81 75.92 1.4M
2025-08-07 75.49 78.15 75.11 76.88 1.8M
2025-08-06 74.66 75.88 74.40 75.19 1.2M
2025-08-05 72.29 75.23 72.29 75.01 1.9M
2025-08-04 71.50 72.58 71.01 72.38 0.4M
2025-08-01 70.95 72.50 70.93 72.00 0.4M
2025-07-31 71.76 72.55 70.85 70.94 0.5M
2025-07-30 72.57 72.77 71.28 71.88 0.6M
2025-07-29 72.89 73.25 72.28 72.62 0.4M
2025-07-28 72.77 73.30 72.47 72.82 0.4M
2025-07-25 72.41 72.95 72.30 72.73 0.4M
2025-07-24 72.04 72.68 72.01 72.56 0.4M
2025-07-23 72.80 73.14 71.81 72.06 0.6M
2025-07-22 72.56 73.37 72.56 72.95 0.7M
2025-07-21 72.30 72.76 72.12 72.68 0.4M
2025-07-18 71.77 72.88 71.44 72.38 0.5M
2025-07-17 71.49 72.16 71.39 71.78 0.4M
2025-07-16 71.32 71.66 70.70 71.61 0.4M
2025-07-15 72.01 72.50 70.80 71.18 0.6M
2025-07-14 71.81 72.40 71.53 72.19 0.5M
2025-07-11 72.49 72.53 71.34 71.68 0.6M
2025-07-10 72.60 73.10 71.77 72.28 0.6M
2025-07-09 73.10 73.79 72.65 72.79 0.7M
2025-07-08 71.50 74.28 71.21 73.40 1.2M
2025-07-07 70.70 71.92 70.48 71.49 0.5M
2025-07-04 72.00 72.32 70.59 70.88 0.9M
2025-07-03 73.50 74.89 72.26 72.94 1.2M
2025-07-02 73.60 74.92 71.27 72.32 1.2M
2025-07-01 71.98 72.38 70.81 72.00 0.6M
2025-06-30 71.47 72.98 71.32 72.22 0.7M
2025-06-27 70.95 71.88 70.63 71.46 0.6M
2025-06-26 70.00 71.53 70.00 70.91 0.8M
2025-06-25 70.12 70.75 69.39 70.30 0.6M
2025-06-24 68.58 70.65 68.58 70.21 0.7M
2025-06-23 67.92 68.68 67.81 68.58 0.4M
2025-06-20 68.86 70.19 68.24 68.40 0.5M
2025-06-19 70.73 71.64 68.60 68.83 0.7M
2025-06-18 70.30 71.19 69.80 71.19 0.6M
2025-06-17 71.36 71.85 70.25 70.70 0.7M
2025-06-16 69.00 72.70 69.00 71.27 1.2M
2025-06-13 69.61 70.97 68.50 68.99 0.7M
2025-06-12 68.60 69.98 68.35 69.71 0.6M
2025-06-11 68.06 69.14 68.00 68.98 0.5M
2025-06-10 70.13 70.13 67.89 68.08 0.7M
2025-06-09 69.05 70.15 69.05 70.15 0.5M
2025-06-06 68.93 69.58 68.61 69.03 0.4M
2025-06-05 69.03 69.30 68.68 68.93 0.4M
2025-06-04 69.38 69.55 69.05 69.12 0.3M
2025-06-03 69.39 69.45 68.78 69.03 0.3M
2025-05-30 71.60 71.60 69.00 69.07 0.8M
2025-05-29 71.95 72.75 71.58 72.51 0.5M
2025-05-28 72.12 72.79 71.70 71.95 0.4M
2025-05-27 72.51 72.51 71.71 71.92 0.4M
2025-05-26 72.27 72.98 71.80 72.77 0.5M
2025-05-23 72.01 73.45 71.85 71.98 0.7M
2025-05-22 73.09 73.88 71.88 71.90 0.7M
2025-05-21 73.72 74.07 72.62 73.29 0.8M
2025-05-20 73.97 74.15 73.23 73.88 0.6M
2025-05-19 76.00 76.10 73.12 74.02 1.1M
2025-05-16 75.40 77.41 74.47 75.65 1.6M
2025-05-15 74.19 76.83 72.78 75.79 1.3M
2025-05-14 74.05 75.58 74.05 74.35 0.9M
2025-05-13 75.10 75.90 74.20 74.38 0.7M
2025-05-12 73.10 75.11 73.10 75.01 0.9M
2025-05-09 74.88 74.88 72.88 72.94 0.6M
2025-05-08 74.43 74.98 74.35 74.88 0.6M
2025-05-07 74.28 75.77 74.12 74.69 1.0M
2025-05-06 72.66 74.05 72.66 74.05 0.6M
2025-04-30 72.01 73.11 71.91 72.25 0.7M
2025-04-29 73.02 73.54 71.50 71.75 0.8M
2025-04-28 73.59 75.00 72.90 73.28 0.6M
2025-04-25 72.50 75.75 72.20 73.74 0.9M
2025-04-24 74.83 75.29 71.88 72.99 1.3M
2025-04-23 75.50 76.10 74.74 75.30 0.9M
2025-04-22 75.97 76.49 74.52 74.81 1.3M
2025-04-21 76.10 77.15 74.88 76.99 1.2M
2025-04-18 75.20 77.80 73.60 76.63 1.8M
2025-04-17 75.52 76.00 73.65 75.86 1.7M
2025-04-16 72.49 80.80 71.88 76.87 2.7M
2025-04-15 71.81 73.35 71.72 73.04 1.0M
2025-04-14 72.40 72.98 71.31 72.21 1.0M
2025-04-11 70.05 72.56 70.05 71.85 1.0M
2025-04-10 71.11 73.80 71.11 71.61 1.3M
2025-04-09 68.80 71.45 64.71 70.64 1.4M
2025-04-08 69.19 72.01 67.81 70.42 1.4M
2025-04-07 75.55 77.65 65.00 68.02 2.0M
2025-04-03 79.99 81.60 79.35 80.70 1.2M
2025-04-02 78.21 81.27 78.11 80.70 1.6M
2025-04-01 78.09 79.79 77.41 78.85 1.2M
2025-03-31 76.60 79.66 76.60 78.65 1.3M
2025-03-28 81.03 81.50 77.30 77.51 1.7M
2025-03-27 83.47 83.50 80.69 81.03 1.5M
2025-03-26 82.77 84.62 82.30 83.87 1.3M
2025-03-25 83.00 84.38 82.16 82.81 1.3M
2025-03-24 86.38 86.50 81.55 83.55 2.2M
2025-03-21 87.89 90.59 86.68 86.70 2.3M
2025-03-20 86.90 90.80 86.37 88.82 2.3M
2025-03-19 89.93 93.86 87.60 87.95 3.1M
2025-03-18 87.00 93.94 86.20 91.01 3.4M
2025-03-17 87.31 89.80 86.56 87.77 2.4M
2025-03-14 88.46 89.40 85.65 87.30 3.6M
2025-03-13 84.07 97.20 83.22 91.99 5.1M
2025-03-12 83.17 85.61 82.60 84.00 3.2M
2025-03-11 84.74 84.74 80.60 83.16 3.9M
2025-03-10 88.01 92.00 85.50 85.69 4.8M
2025-03-07 101.00 108.20 92.20 92.36 7.0M
2025-03-06 92.51 129.20 91.31 106.61 8.0M
2025-03-05 86.97 104.99 86.00 97.00 8.0M
2025-03-04 80.23 130.00 80.23 89.99 9.3M