Anhui Chaoyue Environmental Protection Technology Co Ltd (301049)

301049
🏛️ 중국 →
21.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.52 25.15 23.98 24.00 1.0M
2024-12-30 24.70 24.86 23.89 24.51 1.1M
2024-12-27 24.80 25.29 24.67 24.80 1.1M
2024-12-26 24.31 25.80 24.20 24.80 2.2M
2024-12-25 25.78 25.86 24.32 24.34 2.6M
2024-12-24 25.46 27.58 24.61 26.24 3.5M
2024-12-23 26.89 27.13 24.89 25.12 2.2M
2024-12-20 26.50 27.04 26.50 26.71 1.6M
2024-12-19 26.40 26.75 26.01 26.45 1.2M
2024-12-18 27.13 27.30 26.33 26.55 1.4M
2024-12-17 28.65 28.65 26.90 26.99 2.0M
2024-12-16 29.00 29.31 28.20 28.40 2.2M
2024-12-13 29.24 29.88 28.89 29.20 2.2M
2024-12-12 29.30 29.88 28.68 29.50 3.0M
2024-12-11 28.84 29.91 28.40 29.29 3.4M
2024-12-10 30.90 31.33 29.14 29.34 4.9M
2024-12-09 28.62 30.53 28.00 29.66 3.9M
2024-12-06 29.24 29.43 28.46 28.92 3.4M
2024-12-05 28.11 29.50 27.81 29.50 4.1M
2024-12-04 27.80 29.20 27.56 28.23 4.1M
2024-12-03 27.72 28.49 27.65 28.00 2.1M
2024-12-02 27.39 28.70 27.33 28.03 2.8M
2024-11-29 26.91 27.65 26.32 27.39 2.1M
2024-11-28 26.85 27.55 26.61 26.90 1.7M
2024-11-27 26.30 26.88 25.40 26.85 1.7M
2024-11-26 26.84 27.40 26.50 26.55 1.7M
2024-11-25 26.00 27.20 25.89 27.06 2.1M
2024-11-22 27.42 27.50 26.11 26.15 3.3M
2024-11-21 26.95 28.75 26.89 27.71 3.7M
2024-11-20 26.77 27.30 26.34 27.08 2.4M
2024-11-19 26.20 26.89 25.55 26.82 2.8M
2024-11-18 27.54 27.82 25.53 25.82 3.0M
2024-11-15 28.34 28.78 26.95 27.05 4.1M
2024-11-14 29.31 30.31 28.60 29.06 4.9M
2024-11-13 28.44 29.97 28.33 29.27 4.0M
2024-11-12 29.50 29.77 28.20 28.80 3.8M
2024-11-11 28.75 29.66 28.30 29.66 5.2M
2024-11-08 28.60 29.93 28.60 29.17 6.3M
2024-11-07 27.27 30.63 27.27 28.71 6.4M
2024-11-06 27.63 28.66 27.47 27.99 5.2M
2024-11-05 26.65 28.00 26.49 27.72 4.3M
2024-11-04 26.64 26.66 25.80 26.43 4.1M
2024-11-01 28.02 28.49 26.31 26.44 4.3M
2024-10-31 28.29 29.35 28.29 28.54 3.9M
2024-10-30 28.80 29.69 28.09 28.57 4.1M
2024-10-29 30.60 31.22 28.77 28.77 5.3M
2024-10-28 29.68 30.84 29.32 30.54 5.9M
2024-10-25 29.25 30.25 28.80 29.72 5.5M
2024-10-24 30.01 31.33 29.20 29.72 6.8M
2024-10-23 30.07 34.30 29.11 31.97 10.6M
2024-10-22 29.06 32.00 29.03 31.01 10.0M
2024-10-21 29.64 32.95 29.36 30.20 15.1M
2024-10-18 24.01 29.22 23.96 29.22 10.6M
2024-10-17 25.10 25.30 24.04 24.35 4.5M
2024-10-16 24.01 24.99 23.60 24.50 3.1M
2024-10-15 24.59 25.09 24.28 24.60 3.7M
2024-10-14 23.91 24.88 23.45 24.84 4.1M
2024-10-11 25.27 25.85 23.30 23.99 4.8M
2024-10-10 25.83 27.00 24.57 25.51 5.5M
2024-10-09 28.22 30.00 25.40 26.00 7.7M
2024-10-08 31.05 31.17 27.57 30.69 9.7M
2024-09-30 23.50 26.60 22.88 26.45 9.4M
2024-09-27 21.36 23.76 21.13 22.66 8.0M
2024-09-26 20.80 21.20 20.58 21.12 5.4M
2024-09-25 20.56 21.52 20.50 21.20 8.2M
2024-09-24 19.33 22.30 19.33 21.24 8.4M
2024-09-23 18.94 19.65 18.51 19.53 3.3M
2024-09-20 19.05 19.07 18.60 18.72 1.7M
2024-09-19 18.91 19.29 18.60 19.07 2.3M
2024-09-18 18.83 19.15 18.27 18.43 1.8M
2024-09-13 19.26 19.55 18.82 18.82 2.3M
2024-09-12 19.38 19.85 19.34 19.34 2.5M
2024-09-11 19.36 19.95 19.21 19.48 2.5M
2024-09-10 19.70 19.88 19.09 19.49 3.4M
2024-09-09 20.67 20.67 19.67 19.89 3.8M
2024-09-06 19.85 20.85 19.44 20.70 6.7M
2024-09-05 19.77 20.12 19.61 19.84 2.9M
2024-09-04 19.90 20.30 19.74 19.83 4.5M
2024-09-03 19.65 21.88 19.41 20.75 7.5M
2024-09-02 19.37 22.18 19.06 20.59 8.5M
2024-08-30 18.40 19.14 18.22 18.83 3.7M
2024-08-29 17.74 18.94 17.74 18.53 3.4M
2024-08-28 17.82 19.21 17.41 18.23 3.5M
2024-08-27 18.07 18.25 17.58 17.89 2.3M
2024-08-26 17.59 18.75 17.21 18.32 3.5M
2024-08-23 19.40 19.78 17.67 17.76 4.4M
2024-08-22 18.81 18.88 18.09 18.21 2.2M
2024-08-21 18.00 18.77 17.95 18.60 3.8M
2024-08-20 18.29 19.29 18.04 18.06 4.8M
2024-08-19 20.52 20.99 19.69 19.80 5.5M
2024-08-16 19.81 20.19 19.18 19.18 3.0M
2024-08-15 19.58 20.20 19.40 20.20 3.8M
2024-08-14 19.77 20.82 19.51 20.25 4.5M
2024-08-13 20.00 20.09 18.81 19.78 4.6M
2024-08-12 21.38 21.97 20.20 20.54 6.3M
2024-08-09 20.27 20.40 19.68 20.05 3.4M
2024-08-08 20.53 20.58 19.93 20.27 3.7M
2024-08-07 20.54 21.02 20.54 20.79 3.5M
2024-08-06 20.21 20.86 19.81 20.68 5.1M
2024-08-05 21.45 21.94 20.10 20.21 6.6M
2024-08-02 22.97 22.97 21.40 21.42 6.6M
2024-08-01 22.49 23.70 22.27 22.90 8.3M
2024-07-31 22.00 24.19 21.66 23.05 10.9M
2024-07-30 26.01 29.19 23.40 23.65 14.4M
2024-07-29 21.11 25.85 20.50 25.85 14.5M
2024-07-26 21.54 21.54 21.54 21.54 4.5M
2024-07-25 16.91 17.95 16.85 17.95 3.9M
2024-07-24 17.04 17.31 16.80 17.15 2.7M
2024-07-23 17.70 18.20 17.20 17.26 4.1M
2024-07-22 19.00 19.37 17.75 17.99 6.0M
2024-07-19 17.27 18.88 17.10 18.80 6.8M
2024-07-18 16.76 18.38 16.45 17.70 5.9M
2024-07-17 17.72 17.72 16.83 16.86 2.6M
2024-07-16 17.15 17.42 16.85 17.23 1.7M
2024-07-15 17.55 17.70 17.06 17.26 1.7M
2024-07-12 17.74 18.19 17.62 17.68 3.1M
2024-07-11 16.90 18.39 16.90 17.90 3.3M
2024-07-10 16.93 17.18 16.65 16.91 1.2M
2024-07-09 16.68 17.11 16.11 17.05 2.0M
2024-07-08 17.59 17.60 16.63 16.67 1.5M
2024-07-05 17.16 17.55 16.71 17.30 1.4M
2024-07-04 17.91 18.03 17.01 17.08 1.8M
2024-07-03 18.34 18.51 17.90 17.91 1.5M
2024-07-02 18.36 18.84 18.23 18.52 2.2M
2024-07-01 17.87 18.70 17.87 18.38 2.3M
2024-06-28 18.59 18.59 17.90 17.95 2.4M
2024-06-27 18.94 20.10 18.23 18.23 3.5M
2024-06-26 17.89 18.70 17.43 18.67 1.9M
2024-06-25 17.93 18.36 17.80 18.07 1.7M
2024-06-24 19.30 19.30 17.67 17.80 2.2M
2024-06-21 19.03 19.10 18.37 18.78 1.5M
2024-06-20 19.72 19.84 18.81 18.88 2.3M
2024-06-19 19.99 20.20 19.45 19.75 2.7M
2024-06-18 19.38 20.09 19.12 20.05 2.9M
2024-06-17 19.41 19.63 19.08 19.42 1.9M
2024-06-14 19.69 19.73 19.24 19.35 1.8M
2024-06-13 19.81 20.36 19.59 19.70 2.5M
2024-06-12 18.95 19.88 18.75 19.83 3.0M
2024-06-11 18.85 19.16 18.22 18.94 2.7M
2024-06-07 18.20 19.06 18.20 18.85 3.9M
2024-06-06 19.26 19.85 17.73 17.95 4.9M
2024-06-05 18.20 19.58 18.12 18.93 4.8M
2024-06-04 19.31 20.69 19.31 19.31 6.5M
2024-06-03 25.45 26.00 23.89 24.14 6.4M
2024-05-31 25.41 27.11 25.41 26.27 7.6M
2024-05-30 24.68 28.10 24.68 27.12 10.2M
2024-05-29 23.91 24.49 23.41 23.68 2.6M
2024-05-28 24.11 24.38 23.50 23.56 2.1M
2024-05-27 23.86 24.35 23.33 24.34 2.4M
2024-05-24 24.50 24.90 23.82 23.86 2.5M
2024-05-23 25.20 25.33 24.43 24.54 3.3M
2024-05-22 26.21 26.78 25.54 25.57 4.4M
2024-05-21 26.56 27.35 25.72 26.80 5.1M
2024-05-20 26.10 26.95 25.60 26.74 5.5M
2024-05-17 25.03 26.00 24.84 25.77 3.8M
2024-05-16 25.24 25.68 25.06 25.36 3.1M
2024-05-15 25.38 25.96 24.69 25.02 3.4M
2024-05-14 26.31 26.51 25.17 25.45 3.9M
2024-05-13 26.95 27.15 25.79 25.83 3.6M
2024-05-10 27.46 28.80 26.86 27.09 4.9M
2024-05-09 27.86 29.30 27.61 27.97 6.6M
2024-05-08 28.15 29.40 27.37 27.40 5.9M
2024-05-07 28.96 30.00 28.30 28.64 9.1M
2024-05-06 27.91 29.84 27.00 29.52 10.4M
2024-04-30 26.55 29.84 26.00 28.20 11.2M
2024-04-29 25.66 29.20 25.66 27.79 10.3M
2024-04-26 23.59 25.43 23.46 24.86 7.2M
2024-04-25 23.66 24.65 23.35 23.88 6.1M
2024-04-24 22.00 24.49 21.71 23.66 6.6M
2024-04-23 22.20 23.10 21.75 22.00 4.4M
2024-04-22 23.18 23.30 21.08 22.12 4.9M
2024-04-19 23.52 24.90 22.78 23.24 6.0M
2024-04-18 24.50 25.20 23.54 24.28 6.2M
2024-04-17 22.88 24.98 22.70 24.55 6.5M
2024-04-16 27.00 27.26 22.95 23.20 9.0M
2024-04-15 26.80 29.50 26.51 28.69 9.8M
2024-04-12 28.00 29.97 27.15 27.86 10.2M
2024-04-11 26.02 27.97 25.68 25.88 6.6M
2024-04-10 27.50 28.75 24.82 28.15 9.5M
2024-04-09 29.15 29.99 26.88 27.22 9.3M
2024-04-08 28.78 31.11 28.18 30.48 10.0M
2024-04-03 27.90 33.38 27.65 29.41 13.7M
2024-04-02 26.00 29.99 24.51 29.30 13.8M
2024-04-01 25.55 28.66 24.66 26.55 11.2M
2024-03-29 24.92 28.55 24.19 26.74 12.4M
2024-03-28 23.17 24.51 22.90 24.40 7.7M
2024-03-27 26.75 26.75 21.54 23.36 7.9M
2024-03-26 25.90 27.25 25.40 26.93 9.0M
2024-03-25 27.25 27.50 25.08 25.87 9.3M
2024-03-22 30.01 30.01 27.93 28.29 11.0M
2024-03-21 30.79 32.44 29.81 31.00 13.6M
2024-03-20 28.74 34.30 27.58 33.48 16.5M
2024-03-19 29.40 32.64 26.45 28.88 17.9M
2024-03-18 25.82 27.37 25.03 27.37 10.3M
2024-03-15 18.33 22.81 18.10 22.81 11.8M
2024-03-14 16.13 19.01 16.10 19.01 13.3M
2024-03-13 15.35 16.12 15.01 15.84 5.9M
2024-03-12 15.66 16.31 15.46 16.22 3.7M
2024-03-11 15.45 15.60 15.11 15.57 3.1M
2024-03-08 15.67 15.98 15.08 15.55 4.4M
2024-03-07 16.35 18.05 16.00 16.18 6.1M
2024-03-06 15.01 15.68 14.95 15.41 2.3M
2024-03-05 15.77 15.88 14.88 15.11 2.6M
2024-03-04 15.46 16.11 15.22 15.66 3.2M
2024-03-01 15.55 15.83 15.15 15.52 3.5M
2024-02-29 14.48 15.34 14.15 15.26 4.4M
2024-02-28 16.97 17.02 14.50 14.64 6.6M
2024-02-27 16.58 18.02 16.30 17.20 7.7M
2024-02-26 15.50 17.51 14.65 17.51 5.9M
2024-02-23 13.82 14.59 13.72 14.59 3.2M
2024-02-22 13.11 13.90 13.00 13.90 3.3M
2024-02-21 12.30 13.46 12.08 13.20 3.7M
2024-02-20 11.99 12.52 11.63 12.35 3.3M
2024-02-19 11.09 11.99 11.03 11.92 4.2M
2024-02-08 10.20 11.13 9.00 11.09 4.9M
2024-02-07 12.25 12.25 9.80 10.16 3.8M
2024-02-06 12.46 12.99 11.01 12.25 3.0M
2024-02-05 15.66 15.84 12.53 12.89 3.1M
2024-02-02 17.20 17.79 15.12 15.66 2.1M
2024-02-01 17.58 17.68 16.73 17.15 1.7M
2024-01-31 19.08 19.17 17.67 17.88 1.2M
2024-01-30 20.05 20.05 19.00 19.07 0.9M
2024-01-29 21.00 21.02 19.99 20.01 0.9M
2024-01-26 21.15 21.37 20.84 20.86 1.0M
2024-01-25 19.60 20.94 19.46 20.89 1.3M
2024-01-24 19.33 19.91 18.68 19.53 1.4M
2024-01-23 19.69 19.78 19.04 19.33 1.1M
2024-01-22 20.96 20.99 19.49 19.79 1.0M
2024-01-19 21.41 21.73 20.99 20.99 0.6M
2024-01-18 21.78 22.03 20.82 21.42 1.1M
2024-01-17 22.61 22.67 21.72 21.77 0.7M
2024-01-16 22.71 22.79 22.02 22.42 1.1M
2024-01-15 22.55 23.25 22.44 22.59 1.5M
2024-01-12 23.90 24.29 23.25 23.25 2.2M
2024-01-11 23.12 23.31 22.86 23.28 0.5M
2024-01-10 23.28 23.44 22.81 23.00 0.6M
2024-01-09 22.97 23.51 22.97 23.21 0.9M
2024-01-08 23.29 23.64 22.94 22.94 0.8M
2024-01-05 23.79 24.02 23.31 23.43 0.8M
2024-01-04 23.53 23.83 23.49 23.79 0.6M
2024-01-03 23.66 23.73 23.32 23.53 0.5M
2024-01-02 23.08 23.70 23.08 23.59 1.0M