Nanjing Aolian Ae

300585
🏛️ China →
17.66
Letzte Aktualisierung: 2025-09-29
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 19.80 20.33 19.20 19.40 10.5M
2022-12-29 19.50 20.36 19.10 19.40 12.4M
2022-12-28 20.40 20.62 19.54 19.70 12.9M
2022-12-27 20.08 21.24 19.82 20.85 21.3M
2022-12-26 18.02 20.94 17.20 20.43 25.0M
2022-12-23 18.55 19.02 17.22 17.81 18.7M
2022-12-22 19.38 19.75 18.45 18.62 15.8M
2022-12-21 19.11 20.68 18.82 19.77 19.6M
2022-12-20 19.66 20.44 18.66 19.10 19.0M
2022-12-19 19.00 21.05 18.80 19.46 21.4M
2022-12-16 18.00 19.90 18.00 19.17 27.6M
2022-12-15 16.20 19.28 15.89 18.05 28.0M
2022-12-14 16.30 17.20 16.00 16.12 19.4M
2022-12-13 16.68 16.85 15.67 16.02 22.9M
2022-12-12 15.58 16.73 15.11 16.73 26.0M
2022-12-09 14.03 14.07 13.71 13.94 3.0M
2022-12-08 13.69 14.20 13.63 14.00 6.2M
2022-12-07 13.37 13.88 13.27 13.68 4.6M
2022-12-06 13.48 13.50 13.26 13.32 2.0M
2022-12-05 13.70 13.79 13.43 13.51 1.9M
2022-12-02 13.44 13.64 13.28 13.54 2.1M
2022-12-01 13.40 13.60 13.27 13.37 2.1M
2022-11-30 13.21 13.52 13.15 13.34 1.9M
2022-11-29 12.98 13.26 12.98 13.21 1.3M
2022-11-28 13.36 13.36 12.96 13.05 2.2M
2022-11-25 13.35 13.83 13.19 13.41 2.9M
2022-11-24 13.47 13.80 13.26 13.38 2.3M
2022-11-23 13.95 13.98 13.26 13.47 2.6M
2022-11-22 14.22 14.27 13.67 13.80 3.2M
2022-11-21 13.82 14.32 13.60 14.21 4.0M
2022-11-18 13.90 14.20 13.71 13.89 3.7M
2022-11-17 13.87 13.87 13.56 13.86 3.2M
2022-11-16 13.80 14.17 13.68 14.01 4.2M
2022-11-15 13.41 13.80 13.37 13.79 2.4M
2022-11-14 13.73 13.79 13.41 13.46 2.2M
2022-11-11 13.93 14.18 13.66 13.73 3.1M
2022-11-10 13.58 13.81 13.51 13.74 2.2M
2022-11-09 13.55 13.87 13.47 13.66 1.9M
2022-11-08 13.68 13.79 13.43 13.53 1.3M
2022-11-07 13.69 13.82 13.50 13.68 2.4M
2022-11-04 13.61 13.65 13.49 13.51 2.2M
2022-11-03 13.43 13.57 13.17 13.48 1.8M
2022-11-02 13.21 13.53 13.04 13.44 2.6M
2022-11-01 12.72 13.05 12.70 13.02 1.9M
2022-10-31 12.33 12.89 12.30 12.77 2.2M
2022-10-28 13.15 13.23 12.34 12.37 2.9M
2022-10-27 13.26 13.44 13.12 13.15 1.8M
2022-10-26 13.37 13.52 13.21 13.26 2.8M
2022-10-25 13.23 13.39 12.83 13.31 2.3M
2022-10-24 13.63 13.72 13.10 13.23 1.8M
2022-10-21 13.39 13.65 13.36 13.49 1.4M
2022-10-20 13.43 13.61 13.13 13.39 2.1M
2022-10-19 13.66 13.70 13.41 13.47 1.7M
2022-10-18 13.86 13.93 13.42 13.63 2.2M
2022-10-17 13.23 13.65 13.23 13.57 2.0M
2022-10-14 13.14 13.36 13.03 13.30 1.8M
2022-10-13 12.75 13.08 12.71 12.93 1.7M
2022-10-12 12.38 12.88 12.23 12.85 1.8M
2022-10-11 12.40 12.43 12.08 12.37 1.2M
2022-10-10 12.65 12.77 12.13 12.22 1.9M
2022-09-30 13.06 13.06 12.56 12.56 1.8M
2022-09-29 13.35 13.38 12.86 13.06 1.7M
2022-09-28 13.45 13.60 13.03 13.05 1.5M
2022-09-27 13.25 13.62 13.23 13.50 1.5M
2022-09-26 13.51 13.51 13.16 13.19 1.5M
2022-09-23 13.81 13.96 13.28 13.52 2.3M
2022-09-22 13.62 13.86 13.51 13.77 1.5M
2022-09-21 13.55 13.86 13.47 13.71 1.9M
2022-09-20 13.50 13.72 13.34 13.64 2.2M
2022-09-19 13.10 13.44 13.01 13.26 2.1M
2022-09-16 13.52 13.59 13.08 13.10 1.7M
2022-09-15 14.08 14.08 13.28 13.51 2.6M
2022-09-14 13.96 14.06 13.71 13.85 2.8M
2022-09-13 13.98 14.19 13.88 14.12 2.5M
2022-09-09 14.08 14.18 13.80 13.81 2.5M
2022-09-08 14.41 14.63 14.10 14.10 2.4M
2022-09-07 14.36 14.65 14.31 14.41 2.4M
2022-09-06 14.29 14.44 14.07 14.39 2.0M
2022-09-05 14.50 14.55 14.10 14.19 2.4M
2022-09-02 14.05 14.50 14.05 14.50 2.5M
2022-09-01 14.25 14.29 13.98 14.16 2.4M
2022-08-31 14.41 14.54 14.05 14.09 3.0M
2022-08-30 14.73 15.03 14.40 14.54 2.8M
2022-08-29 14.70 14.99 14.36 14.85 2.6M
2022-08-26 14.95 15.28 14.61 14.88 3.7M
2022-08-25 15.36 15.48 14.76 14.88 4.4M
2022-08-24 16.28 16.42 15.35 15.35 5.0M
2022-08-23 15.62 16.29 15.62 16.20 5.4M
2022-08-22 15.65 15.74 15.26 15.68 4.0M
2022-08-19 16.53 16.77 15.65 15.65 8.8M
2022-08-18 16.41 16.76 16.30 16.58 5.0M
2022-08-17 16.30 16.88 16.30 16.49 5.5M
2022-08-16 16.30 16.97 16.25 16.64 7.0M
2022-08-15 16.50 16.50 16.08 16.34 6.5M
2022-08-12 16.25 17.21 16.11 16.78 10.8M
2022-08-11 16.77 16.85 16.27 16.35 7.3M
2022-08-10 16.64 16.93 16.28 16.70 7.5M
2022-08-09 17.01 17.22 16.55 16.64 7.5M
2022-08-08 16.53 17.35 16.09 17.21 8.8M
2022-08-05 17.13 17.25 16.37 16.53 7.0M
2022-08-04 16.57 17.05 16.35 16.94 7.4M
2022-08-03 17.34 18.08 16.50 16.57 11.1M
2022-08-02 17.70 17.95 16.74 17.17 14.4M
2022-08-01 18.25 19.02 18.00 18.71 15.9M
2022-07-29 17.95 18.80 17.46 18.16 14.2M
2022-07-28 17.50 18.48 17.31 17.96 14.7M
2022-07-27 16.58 17.45 16.58 17.24 6.9M
2022-07-26 17.05 17.50 16.31 16.79 5.5M
2022-07-25 17.15 17.60 16.64 16.89 5.2M
2022-07-22 16.77 17.59 16.62 17.09 7.9M
2022-07-21 17.59 17.59 16.73 16.81 7.9M
2022-07-20 17.64 18.30 17.31 17.50 7.7M
2022-07-19 18.01 18.94 17.80 17.95 8.7M
2022-07-18 17.89 18.58 17.85 18.01 7.2M
2022-07-15 17.69 18.69 17.50 17.85 11.5M
2022-07-14 16.24 18.45 16.24 17.93 15.3M
2022-07-13 16.26 16.45 15.92 16.30 5.6M
2022-07-12 16.75 16.79 16.10 16.10 7.4M
2022-07-11 17.12 17.24 16.31 16.70 10.9M
2022-07-08 17.55 18.09 16.78 17.26 11.5M
2022-07-07 17.27 17.85 17.23 17.46 9.0M
2022-07-06 17.08 18.23 17.00 17.60 12.0M
2022-07-05 17.98 18.03 17.06 17.28 8.9M
2022-07-04 17.91 18.80 17.45 17.50 13.1M
2022-07-01 17.63 18.30 17.61 17.90 11.7M
2022-06-30 17.48 18.32 17.05 17.62 16.8M
2022-06-29 18.40 18.59 17.12 17.21 24.3M
2022-06-28 19.38 21.00 18.90 19.27 26.2M
2022-06-27 19.05 20.19 18.20 19.74 26.1M
2022-06-24 19.66 20.79 18.18 19.24 27.8M
2022-06-23 19.84 22.46 19.58 20.20 31.3M
2022-06-22 20.10 21.00 18.36 19.96 38.1M
2022-06-21 21.70 22.68 19.71 21.25 45.7M
2022-06-20 15.67 18.90 15.46 18.90 26.2M
2022-06-17 15.40 16.12 14.74 15.75 11.8M
2022-06-16 14.10 16.06 13.80 15.43 13.6M
2022-06-15 13.39 14.13 13.26 13.59 5.7M
2022-06-14 13.14 13.57 12.70 13.39 3.7M
2022-06-13 13.13 13.35 13.01 13.21 2.4M
2022-06-10 12.77 13.23 12.57 13.12 2.4M
2022-06-09 13.29 13.30 12.75 12.75 2.8M
2022-06-08 13.49 13.61 13.02 13.27 3.3M
2022-06-07 13.87 13.88 13.16 13.48 5.1M
2022-06-06 13.85 14.28 13.75 13.85 3.9M
2022-06-02 13.48 13.90 13.20 13.84 5.2M
2022-06-01 13.30 13.63 13.21 13.47 3.4M
2022-05-31 13.64 13.64 12.91 13.30 4.0M
2022-05-30 13.66 13.96 13.28 13.52 3.4M
2022-05-27 13.76 14.23 13.55 13.73 3.9M
2022-05-26 14.17 14.27 13.73 13.87 5.1M
2022-05-25 13.21 14.73 13.18 14.34 9.3M
2022-05-24 14.02 14.72 13.14 13.20 7.4M
2022-05-23 14.00 14.10 13.67 14.02 4.3M
2022-05-20 13.79 13.99 13.55 13.78 3.9M
2022-05-19 13.80 13.98 13.51 13.68 4.8M
2022-05-18 13.81 14.45 13.81 14.00 5.4M
2022-05-17 14.31 14.43 13.61 14.04 6.0M
2022-05-16 14.91 15.37 14.20 14.24 7.8M
2022-05-13 15.11 15.55 14.60 15.00 8.1M
2022-05-12 14.30 15.38 14.30 15.05 8.8M
2022-05-11 16.90 17.37 15.35 15.40 14.1M
2022-05-10 15.19 16.30 14.97 16.00 15.7M
2022-05-09 15.65 16.46 15.01 15.30 20.5M
2022-05-06 11.52 14.32 11.40 14.32 9.8M
2022-05-05 12.90 12.97 11.83 11.93 5.7M
2022-04-29 10.61 12.09 10.61 11.77 5.8M
2022-04-28 10.40 11.11 10.06 10.49 4.9M
2022-04-27 10.06 10.46 9.46 10.44 4.6M
2022-04-26 10.67 11.01 9.91 10.13 5.2M
2022-04-25 12.58 12.58 10.93 11.06 3.3M
2022-04-22 13.28 13.30 12.59 12.59 2.9M
2022-04-21 13.87 13.93 13.12 13.26 3.2M
2022-04-20 14.10 14.33 13.72 14.01 2.1M
2022-04-19 14.28 14.64 13.92 14.05 2.2M
2022-04-18 13.36 14.43 13.13 14.35 4.0M
2022-04-15 13.88 13.89 13.24 13.31 3.3M
2022-04-14 14.22 14.48 13.82 13.85 2.8M
2022-04-13 14.47 14.49 13.88 14.17 2.7M
2022-04-12 13.97 14.53 13.70 14.51 2.6M
2022-04-11 14.52 14.58 13.85 13.87 2.4M
2022-04-08 15.31 15.47 14.50 14.52 2.7M
2022-04-07 15.99 16.04 15.27 15.28 3.1M
2022-04-06 15.82 16.33 15.70 16.15 2.9M
2022-04-01 15.70 16.23 15.63 15.80 2.2M
2022-03-31 15.81 15.87 15.50 15.85 1.7M
2022-03-30 15.72 15.88 15.51 15.81 1.8M
2022-03-29 16.01 16.08 15.52 15.65 2.1M
2022-03-28 15.75 16.27 15.61 16.01 4.3M
2022-03-25 15.25 16.38 14.95 15.81 6.0M
2022-03-24 15.69 15.69 15.00 15.13 4.4M
2022-03-23 15.52 15.99 15.45 15.78 2.6M
2022-03-22 16.00 16.00 15.33 15.48 2.8M
2022-03-21 14.88 15.88 14.80 15.70 4.7M
2022-03-18 13.98 15.20 13.87 14.70 4.4M
2022-03-17 13.85 14.20 13.51 14.05 3.2M
2022-03-16 13.58 13.68 12.83 13.39 3.9M
2022-03-15 14.43 14.43 13.18 13.19 4.1M
2022-03-14 14.79 14.96 14.23 14.32 3.0M
2022-03-11 14.60 15.19 14.51 14.98 2.1M
2022-03-10 15.00 15.45 14.77 14.82 3.1M
2022-03-09 15.20 15.33 14.20 14.63 3.6M
2022-03-08 15.84 16.02 15.01 15.14 3.0M
2022-03-07 16.30 16.30 15.70 15.87 2.3M
2022-03-04 16.12 16.49 15.87 16.35 3.1M
2022-03-03 16.71 16.71 15.85 16.10 4.0M
2022-03-02 16.30 16.61 16.25 16.60 2.8M
2022-03-01 16.60 16.77 16.22 16.57 5.2M
2022-02-28 16.24 16.89 15.68 16.68 10.3M
2022-02-25 14.49 17.26 14.49 15.98 12.5M
2022-02-24 15.01 15.16 14.30 14.38 3.6M
2022-02-23 14.78 15.24 14.68 15.13 2.6M
2022-02-22 14.95 14.96 14.50 14.70 2.4M
2022-02-21 14.50 15.09 14.50 15.09 3.2M
2022-02-18 14.75 14.85 14.41 14.57 3.3M
2022-02-17 15.32 15.35 14.67 14.71 4.4M
2022-02-16 14.27 15.40 14.03 15.33 7.3M
2022-02-15 14.37 14.45 13.85 14.08 3.1M
2022-02-14 14.18 14.51 14.03 14.27 2.6M
2022-02-11 15.20 15.20 14.20 14.22 4.8M
2022-02-10 15.61 15.76 15.18 15.20 3.0M
2022-02-09 15.61 15.80 15.31 15.70 3.6M
2022-02-08 15.42 15.80 15.10 15.78 3.1M
2022-02-07 15.96 16.12 14.95 15.33 3.6M
2022-01-28 15.06 15.60 14.93 15.31 2.6M
2022-01-27 15.73 15.80 14.75 14.76 2.7M
2022-01-26 15.44 15.85 15.05 15.50 2.8M
2022-01-25 16.38 16.60 15.38 15.38 4.9M
2022-01-24 16.80 17.23 15.95 16.27 6.9M
2022-01-21 16.20 17.48 16.12 17.20 6.8M
2022-01-20 17.14 17.21 16.01 16.12 5.2M
2022-01-19 17.12 17.57 16.80 16.96 5.5M
2022-01-18 18.06 18.37 17.16 17.33 9.3M
2022-01-17 17.44 18.98 17.23 18.35 9.2M
2022-01-14 17.31 17.92 17.12 17.69 9.4M
2022-01-13 16.76 17.66 16.33 17.30 12.1M
2022-01-12 15.88 16.70 15.86 16.70 8.3M
2022-01-11 16.20 16.45 15.58 15.72 5.1M
2022-01-10 16.05 16.44 15.92 16.31 5.7M
2022-01-07 16.74 16.94 16.11 16.30 9.0M
2022-01-06 17.35 17.77 16.67 17.03 13.8M
2022-01-05 16.87 18.21 16.51 17.48 25.1M
2022-01-04 14.15 16.87 14.09 16.87 19.9M